30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 3 | 20231204 | 183300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231204 | 183200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231204 | 183100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231204 | 183000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231204 | 182900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231204 | 182800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231204 | 182700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231204 | 182600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231204 | 182500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231204 | 182400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231204 | 182300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231204 | 182200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231204 | 182100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231204 | 182000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231204 | 181900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231204 | 181800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231204 | 181700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231204 | 181600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231204 | 181500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231204 | 181400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231204 | 181300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231204 | 181200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231204 | 181100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231204 | 181000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231204 | 180900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231204 | 180800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231204 | 180700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231204 | 180600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231204 | 180500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231204 | 180400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 33 | 20231204 | 180300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231204 | 180200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231204 | 180100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231204 | 180000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231204 | 175900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231204 | 175800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231204 | 175700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231204 | 175600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231204 | 175500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231204 | 175400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231204 | 175300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231204 | 175200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231204 | 175100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231204 | 175000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231204 | 174900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231204 | 174800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231204 | 174700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231204 | 174600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231204 | 174500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231204 | 174400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231204 | 174300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231204 | 174200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231204 | 174100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231204 | 174000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231204 | 173900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231204 | 173800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231204 | 173700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231204 | 173600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231204 | 173500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231204 | 173400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 63 | 20231204 | 173300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231204 | 173200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231204 | 173100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231204 | 173000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231204 | 172900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231204 | 172800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231204 | 172700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231204 | 172600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231204 | 172500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231204 | 172400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231204 | 172300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231204 | 172200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231204 | 172100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231204 | 172000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231204 | 171900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231204 | 171800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231204 | 171700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231204 | 171600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231204 | 171500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231204 | 171400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231204 | 171300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231204 | 171200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231204 | 171100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231204 | 171000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231204 | 170900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231204 | 170800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231204 | 170700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231204 | 170600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231204 | 170500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231204 | 170400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 93 | 20231204 | 170300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231204 | 170200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231204 | 170100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231204 | 170000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231204 | 165900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231204 | 165800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231204 | 165700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231204 | 165600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231204 | 165500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231204 | 165400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231204 | 165300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231204 | 165200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231204 | 165100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231204 | 165000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231204 | 164900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231204 | 164800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231204 | 164700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231204 | 164600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231204 | 164500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231204 | 164400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231204 | 164300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231204 | 164200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231204 | 164100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231204 | 164000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231204 | 163900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231204 | 163800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231204 | 163700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231204 | 163600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231204 | 163500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231204 | 163400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 123 | 20231204 | 163300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231204 | 163200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231204 | 163100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231204 | 163000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231204 | 162900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231204 | 162800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231204 | 162700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231204 | 162600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231204 | 162500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231204 | 162400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231204 | 162300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231204 | 162200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231204 | 162100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231204 | 162000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231204 | 161900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231204 | 161800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231204 | 161700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231204 | 161600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231204 | 161500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231204 | 161400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231204 | 161300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231204 | 161200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231204 | 161100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231204 | 161000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231204 | 160900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231204 | 160800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231204 | 160700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231204 | 160600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231204 | 160500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231204 | 160400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 153 | 20231204 | 160300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231204 | 160200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231204 | 160100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231204 | 160000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231204 | 155900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231204 | 155800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231204 | 155700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231204 | 155600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231204 | 155500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231204 | 155400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231204 | 155300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231204 | 155200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231204 | 155100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231204 | 155000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231204 | 154900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231204 | 154800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231204 | 154700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231204 | 154600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231204 | 154500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231204 | 154400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231204 | 154300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231204 | 154200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231204 | 154100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231204 | 154000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231204 | 153900 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231204 | 153800 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231204 | 153700 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231204 | 153600 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231204 | 153500 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231204 | 153400 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 183 | 20231204 | 153300 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231204 | 153200 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231204 | 153100 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231204 | 153000 | 4623722250 | 31100 | 31100 | 31100 | 31100 | 9599 |
| 187 | 20231204 | 152900 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231204 | 152800 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231204 | 152700 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231204 | 152600 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231204 | 152500 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20231204 | 152400 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20231204 | 152300 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20231204 | 152200 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20231204 | 152100 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20231204 | 152000 | 4325193350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20231204 | 151900 | 4325193350 | 31100 | 31050 | 31100 | 31050 | 418 |
| 198 | 20231204 | 151800 | 4312204050 | 31100 | 31050 | 31100 | 31050 | 267 |
| 199 | 20231204 | 151700 | 4303909750 | 31100 | 31050 | 31100 | 31000 | 314 |
| 200 | 20231204 | 151600 | 4294157600 | 31050 | 31050 | 31100 | 31050 | 26 |
| 201 | 20231204 | 151500 | 4293349900 | 31050 | 31100 | 31150 | 31050 | 460 |
| 202 | 20231204 | 151400 | 4279044400 | 31100 | 31100 | 31150 | 31100 | 88 |
| 203 | 20231204 | 151300 | 4276304600 | 31100 | 31100 | 31150 | 31100 | 388 |
| 204 | 20231204 | 151200 | 4264237200 | 31150 | 31050 | 31150 | 31050 | 669 |
| 205 | 20231204 | 151100 | 4243428700 | 31100 | 31050 | 31100 | 31050 | 136 |
| 206 | 20231204 | 151000 | 4239201400 | 31050 | 31050 | 31100 | 31050 | 79 |
| 207 | 20231204 | 150900 | 4236746600 | 31100 | 31100 | 31100 | 31050 | 249 |
| 208 | 20231204 | 150800 | 4229011550 | 31100 | 31050 | 31100 | 31050 | 118 |
| 209 | 20231204 | 150700 | 4225343700 | 31050 | 31100 | 31100 | 31050 | 42 |
| 210 | 20231204 | 150600 | 4224038850 | 31050 | 31150 | 31150 | 31050 | 1062 |
| 211 | 20231204 | 150500 | 4191010850 | 31150 | 31050 | 31150 | 31050 | 703 |
| 212 | 20231204 | 150400 | 4169126950 | 31100 | 31100 | 31100 | 31050 | 114 |
| 213 | 20231204 | 150300 | 4165582600 | 31050 | 31050 | 31100 | 31050 | 143 |
| 214 | 20231204 | 150200 | 4161136450 | 31100 | 31050 | 31150 | 31050 | 622 |
| 215 | 20231204 | 150100 | 4141793200 | 31100 | 31150 | 31150 | 31050 | 2118 |
| 216 | 20231204 | 150000 | 4075944900 | 31100 | 31000 | 31150 | 31000 | 8872 |
| 217 | 20231204 | 145900 | 3800098400 | 31000 | 31000 | 31050 | 31000 | 156 |
| 218 | 20231204 | 145800 | 3795257800 | 31000 | 31000 | 31050 | 31000 | 186 |
| 219 | 20231204 | 145700 | 3789488950 | 31000 | 31050 | 31050 | 31000 | 203 |
| 220 | 20231204 | 145600 | 3783187100 | 31000 | 31050 | 31100 | 31000 | 1052 |
| 221 | 20231204 | 145500 | 3750531600 | 31050 | 31000 | 31050 | 31000 | 216 |
| 222 | 20231204 | 145400 | 3743826100 | 31000 | 31050 | 31050 | 31000 | 289 |
| 223 | 20231204 | 145300 | 3734858250 | 31000 | 31000 | 31050 | 31000 | 116 |
| 224 | 20231204 | 145200 | 3731260650 | 31000 | 31000 | 31050 | 31000 | 212 |
| 225 | 20231204 | 145100 | 3724685200 | 31050 | 31000 | 31050 | 31000 | 285 |
| 226 | 20231204 | 145000 | 3715839350 | 31000 | 31050 | 31100 | 31000 | 465 |
| 227 | 20231204 | 144900 | 3701401700 | 31000 | 31000 | 31100 | 31000 | 1340 |
| 228 | 20231204 | 144800 | 3659802400 | 31050 | 31000 | 31050 | 31000 | 448 |
| 229 | 20231204 | 144700 | 3645898150 | 31000 | 31000 | 31050 | 31000 | 256 |
| 230 | 20231204 | 144600 | 3637954900 | 31000 | 31000 | 31050 | 31000 | 406 |
| 231 | 20231204 | 144500 | 3625359950 | 31000 | 31050 | 31050 | 31000 | 318 |
| 232 | 20231204 | 144400 | 3615493350 | 31050 | 31000 | 31050 | 31000 | 313 |
| 233 | 20231204 | 144300 | 3605783100 | 31050 | 31000 | 31050 | 31000 | 227 |
| 234 | 20231204 | 144200 | 3598739900 | 31000 | 31000 | 31050 | 31000 | 163 |
| 235 | 20231204 | 144100 | 3593683650 | 31000 | 31000 | 31050 | 31000 | 337 |
| 236 | 20231204 | 144000 | 3583235450 | 31050 | 31000 | 31050 | 31000 | 116 |
| 237 | 20231204 | 143900 | 3579635850 | 31050 | 31050 | 31050 | 31000 | 245 |
| 238 | 20231204 | 143800 | 3572037550 | 31050 | 31050 | 31050 | 31000 | 210 |
| 239 | 20231204 | 143700 | 3565518700 | 31050 | 31000 | 31050 | 31000 | 260 |
| 240 | 20231204 | 143600 | 3557452550 | 31050 | 31000 | 31050 | 31000 | 188 |
| 241 | 20231204 | 143500 | 3551620750 | 31000 | 31050 | 31050 | 31000 | 164 |
| 242 | 20231204 | 143400 | 3546532800 | 31050 | 31000 | 31050 | 31000 | 75 |
| 243 | 20231204 | 143300 | 3544206850 | 31050 | 31000 | 31050 | 31000 | 77 |
| 244 | 20231204 | 143200 | 3541819350 | 31000 | 31050 | 31100 | 31000 | 1464 |
| 245 | 20231204 | 143100 | 3496362200 | 31100 | 31100 | 31100 | 31050 | 104 |
| 246 | 20231204 | 143000 | 3493132300 | 31100 | 31100 | 31100 | 31050 | 249 |
| 247 | 20231204 | 142900 | 3485399700 | 31100 | 31100 | 31100 | 31050 | 80 |
| 248 | 20231204 | 142800 | 3482912700 | 31100 | 31050 | 31100 | 31000 | 107 |
| 249 | 20231204 | 142700 | 3479590450 | 31000 | 31050 | 31050 | 31000 | 92 |
| 250 | 20231204 | 142600 | 3476737900 | 31100 | 30950 | 31100 | 30950 | 3521 |
| 251 | 20231204 | 142500 | 3367558400 | 31000 | 30950 | 31000 | 30950 | 375 |
| 252 | 20231204 | 142400 | 3355936250 | 31000 | 31000 | 31000 | 30950 | 2061 |
| 253 | 20231204 | 142300 | 3292049550 | 31000 | 30950 | 31000 | 30950 | 299 |
| 254 | 20231204 | 142200 | 3282787000 | 31000 | 30950 | 31000 | 30950 | 237 |
| 255 | 20231204 | 142100 | 3275446600 | 30950 | 31000 | 31000 | 30950 | 232 |
| 256 | 20231204 | 142000 | 3268256950 | 31000 | 31000 | 31000 | 30950 | 618 |
| 257 | 20231204 | 141900 | 3249102450 | 30950 | 31050 | 31050 | 30950 | 500 |
| 258 | 20231204 | 141800 | 3233601700 | 31000 | 31000 | 31050 | 31000 | 221 |
| 259 | 20231204 | 141700 | 3226747750 | 31050 | 31000 | 31050 | 31000 | 163 |
| 260 | 20231204 | 141600 | 3221694100 | 31000 | 31050 | 31050 | 31000 | 321 |
| 261 | 20231204 | 141500 | 3211742050 | 31000 | 31000 | 31050 | 31000 | 173 |
| 262 | 20231204 | 141400 | 3206375350 | 31050 | 31000 | 31050 | 31000 | 205 |
| 263 | 20231204 | 141300 | 3200019600 | 31000 | 31000 | 31050 | 31000 | 404 |
| 264 | 20231204 | 141200 | 3187492050 | 31050 | 31000 | 31050 | 31000 | 634 |
| 265 | 20231204 | 141100 | 3167834950 | 31000 | 31050 | 31050 | 31000 | 253 |
| 266 | 20231204 | 141000 | 3159990000 | 31050 | 31050 | 31050 | 31000 | 134 |
| 267 | 20231204 | 140900 | 3155832350 | 31050 | 31000 | 31050 | 31000 | 115 |
| 268 | 20231204 | 140800 | 3152265750 | 31050 | 31050 | 31050 | 31000 | 105 |
| 269 | 20231204 | 140700 | 3149009000 | 31000 | 31000 | 31050 | 31000 | 102 |
| 270 | 20231204 | 140600 | 3145844050 | 31000 | 31000 | 31050 | 31000 | 314 |
| 271 | 20231204 | 140500 | 3136107750 | 31050 | 31000 | 31050 | 30950 | 1651 |
| 272 | 20231204 | 140400 | 3084923500 | 31000 | 31000 | 31000 | 30950 | 853 |
| 273 | 20231204 | 140300 | 3058491350 | 31000 | 31000 | 31000 | 30950 | 271 |
| 274 | 20231204 | 140200 | 3050092700 | 31000 | 31000 | 31050 | 30950 | 2290 |
| 275 | 20231204 | 140100 | 2979111550 | 31000 | 31000 | 31050 | 31000 | 203 |
| 276 | 20231204 | 140000 | 2972815350 | 31000 | 31000 | 31050 | 31000 | 83 |
| 277 | 20231204 | 135900 | 2970240750 | 31050 | 31000 | 31050 | 31000 | 210 |
| 278 | 20231204 | 135800 | 2963728950 | 31050 | 31050 | 31050 | 31000 | 99 |
| 279 | 20231204 | 135700 | 2960656050 | 31050 | 31000 | 31050 | 31000 | 111 |
| 280 | 20231204 | 135600 | 2957213650 | 31000 | 31050 | 31050 | 31000 | 127 |
| 281 | 20231204 | 135500 | 2953272500 | 31000 | 31050 | 31050 | 31000 | 99 |
| 282 | 20231204 | 135400 | 2950201150 | 31000 | 31000 | 31050 | 31000 | 291 |
| 283 | 20231204 | 135300 | 2941177500 | 31000 | 31050 | 31050 | 31000 | 170 |
| 284 | 20231204 | 135200 | 2935903850 | 31050 | 31000 | 31050 | 31000 | 99 |
| 285 | 20231204 | 135100 | 2932832950 | 31050 | 31050 | 31050 | 31000 | 92 |
| 286 | 20231204 | 135000 | 2929979200 | 31000 | 31000 | 31050 | 31000 | 130 |
| 287 | 20231204 | 134900 | 2925945200 | 31050 | 31050 | 31050 | 31000 | 105 |
| 288 | 20231204 | 134800 | 2922688100 | 31050 | 31050 | 31050 | 31000 | 260 |
| 289 | 20231204 | 134700 | 2914626450 | 31050 | 31000 | 31050 | 31000 | 141 |
| 290 | 20231204 | 134600 | 2910251900 | 31050 | 31000 | 31050 | 31000 | 87 |
| 291 | 20231204 | 134500 | 2907553150 | 31050 | 31000 | 31050 | 31000 | 112 |
| 292 | 20231204 | 134400 | 2904079750 | 31050 | 31000 | 31050 | 31000 | 136 |
| 293 | 20231204 | 134300 | 2899860200 | 31050 | 31000 | 31050 | 31000 | 451 |
| 294 | 20231204 | 134200 | 2885863150 | 31050 | 31050 | 31050 | 31000 | 273 |
| 295 | 20231204 | 134100 | 2877396200 | 31000 | 31050 | 31050 | 31000 | 39 |
| 296 | 20231204 | 134000 | 2876185600 | 31050 | 31050 | 31050 | 31000 | 103 |
| 297 | 20231204 | 133900 | 2872991150 | 31050 | 31000 | 31050 | 31000 | 140 |
| 298 | 20231204 | 133800 | 2868645900 | 31050 | 31000 | 31050 | 31000 | 130 |
| 299 | 20231204 | 133700 | 2864614200 | 31050 | 31000 | 31050 | 31000 | 90 |
| 300 | 20231204 | 133600 | 2861823150 | 31050 | 31050 | 31050 | 31000 | 127 |
| 301 | 20231204 | 133500 | 2857881550 | 31050 | 31000 | 31050 | 31000 | 133 |
| 302 | 20231204 | 133400 | 2853756150 | 31050 | 31050 | 31050 | 31000 | 185 |
| 303 | 20231204 | 133300 | 2848017850 | 31050 | 31050 | 31050 | 31000 | 226 |
| 304 | 20231204 | 133200 | 2841008000 | 31050 | 31050 | 31050 | 31050 | 4 |
| 305 | 20231204 | 133100 | 2840883800 | 31000 | 31050 | 31050 | 31000 | 110 |
| 306 | 20231204 | 133000 | 2837471700 | 31000 | 31050 | 31050 | 31000 | 547 |
| 307 | 20231204 | 132900 | 2820512700 | 31050 | 31050 | 31050 | 31050 | 44 |
| 308 | 20231204 | 132800 | 2819146500 | 31000 | 30950 | 31050 | 30950 | 276 |
| 309 | 20231204 | 132700 | 2810590150 | 31000 | 31000 | 31000 | 30950 | 257 |
| 310 | 20231204 | 132600 | 2802625700 | 31000 | 31000 | 31000 | 30950 | 335 |
| 311 | 20231204 | 132500 | 2792248250 | 31000 | 31000 | 31000 | 31000 | 144 |
| 312 | 20231204 | 132400 | 2787784250 | 31000 | 31000 | 31000 | 30950 | 240 |
| 313 | 20231204 | 132300 | 2780346450 | 31000 | 31000 | 31000 | 30950 | 165 |
| 314 | 20231204 | 132200 | 2775233950 | 31000 | 31000 | 31000 | 30950 | 256 |
| 315 | 20231204 | 132100 | 2767299650 | 31000 | 31000 | 31000 | 30950 | 165 |
| 316 | 20231204 | 132000 | 2762188400 | 31000 | 31000 | 31000 | 30950 | 385 |
| 317 | 20231204 | 131900 | 2750253450 | 31000 | 31000 | 31000 | 30950 | 619 |
| 318 | 20231204 | 131800 | 2731066450 | 31000 | 31000 | 31000 | 30950 | 142 |
| 319 | 20231204 | 131700 | 2726666650 | 31000 | 31000 | 31000 | 30950 | 424 |
| 320 | 20231204 | 131600 | 2713536350 | 30950 | 31000 | 31000 | 30950 | 186 |
| 321 | 20231204 | 131500 | 2707775150 | 31000 | 31000 | 31000 | 30950 | 123 |
| 322 | 20231204 | 131400 | 2703964600 | 31000 | 31000 | 31000 | 30950 | 319 |
| 323 | 20231204 | 131300 | 2694084800 | 31000 | 31000 | 31000 | 30950 | 165 |
| 324 | 20231204 | 131200 | 2688972350 | 30950 | 30950 | 31000 | 30950 | 166 |
| 325 | 20231204 | 131100 | 2683828800 | 31000 | 31000 | 31000 | 31000 | 180 |
| 326 | 20231204 | 131000 | 2678248800 | 31000 | 31000 | 31000 | 30950 | 124 |
| 327 | 20231204 | 130900 | 2674404850 | 31000 | 31000 | 31000 | 30950 | 302 |
| 328 | 20231204 | 130800 | 2665048800 | 31000 | 31000 | 31000 | 31000 | 621 |
| 329 | 20231204 | 130700 | 2645797800 | 31000 | 31000 | 31000 | 30950 | 170 |
| 330 | 20231204 | 130600 | 2640532000 | 31000 | 31000 | 31000 | 30950 | 162 |
| 331 | 20231204 | 130500 | 2635513500 | 31000 | 30950 | 31000 | 30950 | 261 |
| 332 | 20231204 | 130400 | 2627427400 | 31000 | 30950 | 31000 | 30900 | 5018 |
| 333 | 20231204 | 130300 | 2472129650 | 30950 | 30950 | 30950 | 30950 | 1237 |
| 334 | 20231204 | 130200 | 2433844500 | 30950 | 30950 | 30950 | 30900 | 213 |
| 335 | 20231204 | 130100 | 2427254300 | 30950 | 30950 | 30950 | 30950 | 63 |
| 336 | 20231204 | 130000 | 2425304450 | 30950 | 30950 | 30950 | 30900 | 298 |
| 337 | 20231204 | 125900 | 2416086800 | 30950 | 30950 | 30950 | 30900 | 144 |
| 338 | 20231204 | 125800 | 2411630050 | 30950 | 30950 | 30950 | 30900 | 128 |
| 339 | 20231204 | 125700 | 2407668700 | 30950 | 30950 | 30950 | 30900 | 291 |
| 340 | 20231204 | 125600 | 2398664250 | 30900 | 30950 | 30950 | 30900 | 105 |
| 341 | 20231204 | 125500 | 2395414600 | 30950 | 30950 | 31000 | 30950 | 618 |
| 342 | 20231204 | 125400 | 2376287350 | 31000 | 31000 | 31000 | 30950 | 148 |
| 343 | 20231204 | 125300 | 2371700050 | 31000 | 30950 | 31000 | 30950 | 107 |
| 344 | 20231204 | 125200 | 2368386450 | 31000 | 31000 | 31000 | 30950 | 227 |
| 345 | 20231204 | 125100 | 2361354900 | 30950 | 31000 | 31000 | 30950 | 196 |
| 346 | 20231204 | 125000 | 2355281100 | 31000 | 31000 | 31000 | 30950 | 170 |
| 347 | 20231204 | 124900 | 2350013100 | 30950 | 31000 | 31000 | 30950 | 336 |
| 348 | 20231204 | 124800 | 2339600400 | 31000 | 30950 | 31000 | 30900 | 166 |
| 349 | 20231204 | 124700 | 2334464700 | 30950 | 31000 | 31000 | 30950 | 176 |
| 350 | 20231204 | 124600 | 2329010500 | 31000 | 31000 | 31000 | 30950 | 237 |
| 351 | 20231204 | 124500 | 2321666350 | 31000 | 31000 | 31000 | 30950 | 152 |
| 352 | 20231204 | 124400 | 2316957600 | 31000 | 31000 | 31000 | 30950 | 134 |
| 353 | 20231204 | 124300 | 2312804150 | 31000 | 31000 | 31000 | 30950 | 213 |
| 354 | 20231204 | 124200 | 2306204000 | 31000 | 31000 | 31000 | 30950 | 246 |
| 355 | 20231204 | 124100 | 2298578450 | 31000 | 31000 | 31000 | 30950 | 171 |
| 356 | 20231204 | 124000 | 2293281100 | 30950 | 31000 | 31000 | 30950 | 255 |
| 357 | 20231204 | 123900 | 2285380400 | 31000 | 31000 | 31000 | 30950 | 130 |
| 358 | 20231204 | 123800 | 2281350700 | 31050 | 31000 | 31050 | 30950 | 350 |
| 359 | 20231204 | 123700 | 2270502200 | 31000 | 31000 | 31000 | 30950 | 219 |
| 360 | 20231204 | 123600 | 2263717950 | 31000 | 31000 | 31000 | 30950 | 128 |
| 361 | 20231204 | 123500 | 2259752100 | 31000 | 31000 | 31050 | 31000 | 456 |
| 362 | 20231204 | 123400 | 2245614050 | 31000 | 31000 | 31000 | 30950 | 712 |
| 363 | 20231204 | 123300 | 2223547650 | 31000 | 30900 | 31000 | 30900 | 1407 |
| 364 | 20231204 | 123200 | 2179971850 | 30900 | 31050 | 31050 | 30900 | 6553 |
| 365 | 20231204 | 123100 | 1976891150 | 31050 | 31050 | 31050 | 31000 | 159 |
| 366 | 20231204 | 123000 | 1971960500 | 31050 | 31050 | 31050 | 31050 | 137 |
| 367 | 20231204 | 122900 | 1967706650 | 31000 | 31000 | 31050 | 31000 | 140 |
| 368 | 20231204 | 122800 | 1963364600 | 31000 | 31050 | 31050 | 31000 | 97 |
| 369 | 20231204 | 122700 | 1960356900 | 31000 | 31000 | 31050 | 31000 | 88 |
| 370 | 20231204 | 122600 | 1957628150 | 31050 | 31000 | 31050 | 31000 | 172 |
| 371 | 20231204 | 122500 | 1952291300 | 31000 | 31050 | 31050 | 31000 | 68 |
| 372 | 20231204 | 122400 | 1950181550 | 31000 | 31000 | 31050 | 31000 | 125 |
| 373 | 20231204 | 122300 | 1946304500 | 31050 | 31000 | 31050 | 31000 | 52 |
| 374 | 20231204 | 122200 | 1944691750 | 31050 | 31000 | 31050 | 31000 | 121 |
| 375 | 20231204 | 122100 | 1940940550 | 31050 | 31050 | 31050 | 31000 | 77 |
| 376 | 20231204 | 122000 | 1938549950 | 31050 | 31050 | 31050 | 31000 | 84 |
| 377 | 20231204 | 121900 | 1935944150 | 31050 | 31000 | 31050 | 31000 | 147 |
| 378 | 20231204 | 121800 | 1931386050 | 31050 | 31000 | 31050 | 31000 | 82 |
| 379 | 20231204 | 121700 | 1928841650 | 31050 | 31000 | 31050 | 31000 | 75 |
| 380 | 20231204 | 121600 | 1926516250 | 31050 | 31000 | 31050 | 31000 | 89 |
| 381 | 20231204 | 121500 | 1923755500 | 31000 | 31000 | 31050 | 31000 | 179 |
| 382 | 20231204 | 121400 | 1918202700 | 31050 | 31050 | 31050 | 31050 | 31 |
| 383 | 20231204 | 121300 | 1917240150 | 31050 | 31050 | 31050 | 31050 | 43 |
| 384 | 20231204 | 121200 | 1915905000 | 31050 | 31050 | 31050 | 31000 | 222 |
| 385 | 20231204 | 121100 | 1909019300 | 31050 | 31050 | 31050 | 31000 | 94 |
| 386 | 20231204 | 121000 | 1906102000 | 31000 | 31050 | 31050 | 31000 | 244 |
| 387 | 20231204 | 120900 | 1898534100 | 31050 | 31000 | 31050 | 31000 | 1137 |
| 388 | 20231204 | 120800 | 1863235900 | 31050 | 31000 | 31050 | 31000 | 52 |
| 389 | 20231204 | 120700 | 1861623600 | 31000 | 31050 | 31050 | 31000 | 77 |
| 390 | 20231204 | 120600 | 1859234550 | 31050 | 31050 | 31050 | 31000 | 56 |
| 391 | 20231204 | 120500 | 1857496550 | 31050 | 31000 | 31050 | 31000 | 210 |
| 392 | 20231204 | 120400 | 1850985000 | 31050 | 31050 | 31050 | 31050 | 80 |
| 393 | 20231204 | 120300 | 1848501000 | 31000 | 31050 | 31050 | 31000 | 126 |
| 394 | 20231204 | 120200 | 1844594600 | 31050 | 31000 | 31050 | 31000 | 36 |
| 395 | 20231204 | 120100 | 1843478450 | 31050 | 31000 | 31050 | 31000 | 144 |
| 396 | 20231204 | 120000 | 1839010950 | 31000 | 31050 | 31050 | 31000 | 73 |
| 397 | 20231204 | 115900 | 1836745900 | 31050 | 31050 | 31050 | 31000 | 148 |
| 398 | 20231204 | 115800 | 1832152150 | 31050 | 31050 | 31050 | 31000 | 225 |
| 399 | 20231204 | 115700 | 1825170400 | 31050 | 31050 | 31050 | 31000 | 59 |
| 400 | 20231204 | 115600 | 1823340100 | 31050 | 31050 | 31050 | 31000 | 145 |
| 401 | 20231204 | 115500 | 1818840650 | 31000 | 31000 | 31050 | 31000 | 253 |
| 402 | 20231204 | 115400 | 1810992350 | 31050 | 31050 | 31050 | 31050 | 67 |
| 403 | 20231204 | 115300 | 1808912000 | 31050 | 31050 | 31050 | 31000 | 156 |
| 404 | 20231204 | 115200 | 1804070200 | 31050 | 31000 | 31050 | 31000 | 142 |
| 405 | 20231204 | 115100 | 1799667200 | 31050 | 31000 | 31050 | 31000 | 64 |
| 406 | 20231204 | 115000 | 1797682900 | 31050 | 31050 | 31050 | 31000 | 99 |
| 407 | 20231204 | 114900 | 1794611300 | 31050 | 31050 | 31050 | 31000 | 61 |
| 408 | 20231204 | 114800 | 1792720000 | 31000 | 31000 | 31000 | 31000 | 59 |
| 409 | 20231204 | 114700 | 1790891000 | 31050 | 31000 | 31050 | 31000 | 125 |
| 410 | 20231204 | 114600 | 1787013800 | 31050 | 31050 | 31100 | 31000 | 2014 |
| 411 | 20231204 | 114500 | 1724492700 | 31100 | 31100 | 31100 | 31050 | 65 |
| 412 | 20231204 | 114400 | 1722472750 | 31100 | 31050 | 31100 | 31050 | 234 |
| 413 | 20231204 | 114300 | 1715199050 | 31100 | 31100 | 31100 | 31050 | 401 |
| 414 | 20231204 | 114200 | 1702742250 | 31050 | 31050 | 31100 | 31050 | 139 |
| 415 | 20231204 | 114100 | 1698423000 | 31100 | 31100 | 31100 | 31100 | 24 |
| 416 | 20231204 | 114000 | 1697676600 | 31100 | 31100 | 31100 | 31050 | 88 |
| 417 | 20231204 | 113900 | 1694941450 | 31050 | 31050 | 31100 | 31050 | 175 |
| 418 | 20231204 | 113800 | 1689503400 | 31100 | 31100 | 31100 | 31100 | 21 |
| 419 | 20231204 | 113700 | 1688850300 | 31100 | 31050 | 31100 | 31050 | 91 |
| 420 | 20231204 | 113600 | 1686024600 | 31100 | 31100 | 31100 | 31050 | 72 |
| 421 | 20231204 | 113500 | 1683786100 | 31100 | 31100 | 31100 | 31100 | 1 |
| 422 | 20231204 | 113400 | 1683755000 | 31100 | 31100 | 31100 | 31050 | 46 |
| 423 | 20231204 | 113300 | 1682326400 | 31100 | 31050 | 31100 | 31050 | 79 |
| 424 | 20231204 | 113200 | 1679871150 | 31050 | 31100 | 31100 | 31050 | 62 |
| 425 | 20231204 | 113100 | 1677945550 | 31100 | 31100 | 31100 | 31050 | 133 |
| 426 | 20231204 | 113000 | 1673813500 | 31050 | 31050 | 31100 | 31050 | 136 |
| 427 | 20231204 | 112900 | 1669590350 | 31050 | 31100 | 31100 | 31050 | 132 |
| 428 | 20231204 | 112800 | 1665487550 | 31050 | 31000 | 31100 | 31000 | 57 |
| 429 | 20231204 | 112700 | 1663715550 | 31000 | 31050 | 31050 | 31000 | 104 |
| 430 | 20231204 | 112600 | 1660488350 | 31050 | 31050 | 31100 | 31050 | 183 |
| 431 | 20231204 | 112500 | 1654805750 | 31050 | 31100 | 31100 | 31050 | 188 |
| 432 | 20231204 | 112400 | 1648964100 | 31100 | 31100 | 31100 | 31050 | 29 |
| 433 | 20231204 | 112300 | 1648062250 | 31100 | 31050 | 31100 | 31050 | 69 |
| 434 | 20231204 | 112200 | 1645918450 | 31100 | 31050 | 31100 | 31050 | 162 |
| 435 | 20231204 | 112100 | 1640885950 | 31050 | 31050 | 31100 | 31050 | 4 |
| 436 | 20231204 | 112000 | 1640761650 | 31100 | 31050 | 31100 | 31050 | 58 |
| 437 | 20231204 | 111900 | 1638960350 | 31100 | 31050 | 31100 | 31050 | 76 |
| 438 | 20231204 | 111800 | 1636597850 | 31050 | 31100 | 31100 | 31050 | 80 |
| 439 | 20231204 | 111700 | 1634113600 | 31050 | 31000 | 31100 | 31000 | 304 |
| 440 | 20231204 | 111600 | 1624671400 | 31050 | 31050 | 31100 | 31050 | 470 |
| 441 | 20231204 | 111500 | 1610077650 | 31050 | 31050 | 31100 | 31050 | 12 |
| 442 | 20231204 | 111400 | 1609704700 | 31100 | 31050 | 31100 | 31050 | 162 |
| 443 | 20231204 | 111300 | 1604670100 | 31050 | 31100 | 31100 | 31050 | 64 |
| 444 | 20231204 | 111200 | 1602682550 | 31100 | 31100 | 31150 | 31050 | 95 |
| 445 | 20231204 | 111100 | 1599728900 | 31100 | 31150 | 31150 | 31100 | 190 |
| 446 | 20231204 | 111000 | 1593817150 | 31100 | 31150 | 31150 | 31100 | 41 |
| 447 | 20231204 | 110900 | 1592541750 | 31150 | 31100 | 31150 | 31100 | 24 |
| 448 | 20231204 | 110800 | 1591794250 | 31100 | 31150 | 31150 | 31100 | 219 |
| 449 | 20231204 | 110700 | 1584980250 | 31100 | 31100 | 31100 | 31100 | 59 |
| 450 | 20231204 | 110600 | 1583145350 | 31150 | 31100 | 31150 | 31100 | 95 |
| 451 | 20231204 | 110500 | 1580190250 | 31100 | 31100 | 31150 | 31100 | 138 |
| 452 | 20231204 | 110400 | 1575896400 | 31100 | 31150 | 31150 | 31100 | 1012 |
| 453 | 20231204 | 110300 | 1544422900 | 31150 | 31100 | 31150 | 31100 | 101 |
| 454 | 20231204 | 110200 | 1541278600 | 31100 | 31100 | 31150 | 31100 | 12 |
| 455 | 20231204 | 110100 | 1540905150 | 31150 | 31150 | 31200 | 31150 | 887 |
| 456 | 20231204 | 110000 | 1513272950 | 31150 | 31200 | 31200 | 31150 | 213 |
| 457 | 20231204 | 105900 | 1506627700 | 31150 | 31200 | 31200 | 31150 | 134 |
| 458 | 20231204 | 105800 | 1502449000 | 31200 | 31200 | 31200 | 31150 | 105 |
| 459 | 20231204 | 105700 | 1499175550 | 31150 | 31150 | 31200 | 31100 | 2036 |
| 460 | 20231204 | 105600 | 1435749200 | 31100 | 31100 | 31150 | 31100 | 90 |
| 461 | 20231204 | 105500 | 1432950050 | 31100 | 31100 | 31150 | 31100 | 103 |
| 462 | 20231204 | 105400 | 1429745350 | 31100 | 31150 | 31150 | 31100 | 103 |
| 463 | 20231204 | 105300 | 1426537150 | 31100 | 31100 | 31150 | 31100 | 145 |
| 464 | 20231204 | 105200 | 1422023400 | 31150 | 31100 | 31150 | 31100 | 93 |
| 465 | 20231204 | 105100 | 1419128150 | 31150 | 31150 | 31150 | 31100 | 135 |
| 466 | 20231204 | 105000 | 1414924750 | 31100 | 31150 | 31150 | 31100 | 106 |
| 467 | 20231204 | 104900 | 1411626350 | 31100 | 31100 | 31150 | 31100 | 134 |
| 468 | 20231204 | 104800 | 1407452700 | 31150 | 31100 | 31150 | 31100 | 211 |
| 469 | 20231204 | 104700 | 1400883550 | 31150 | 31150 | 31150 | 31100 | 113 |
| 470 | 20231204 | 104600 | 1397366100 | 31100 | 31100 | 31150 | 31100 | 106 |
| 471 | 20231204 | 104500 | 1394065950 | 31100 | 31100 | 31150 | 31100 | 131 |
| 472 | 20231204 | 104400 | 1389990450 | 31100 | 31150 | 31150 | 31100 | 72 |
| 473 | 20231204 | 104300 | 1387748550 | 31150 | 31100 | 31150 | 31100 | 119 |
| 474 | 20231204 | 104200 | 1384043500 | 31150 | 31150 | 31150 | 31100 | 275 |
| 475 | 20231204 | 104100 | 1375486800 | 31150 | 31150 | 31150 | 31100 | 50 |
| 476 | 20231204 | 104000 | 1373929400 | 31100 | 31100 | 31150 | 31100 | 93 |
| 477 | 20231204 | 103900 | 1371034000 | 31100 | 31100 | 31100 | 31100 | 1 |
| 478 | 20231204 | 103800 | 1371002900 | 31100 | 31100 | 31150 | 31100 | 238 |
| 479 | 20231204 | 103700 | 1363598700 | 31100 | 31100 | 31100 | 31100 | 389 |
| 480 | 20231204 | 103600 | 1351500800 | 31150 | 31150 | 31150 | 31100 | 103 |
| 481 | 20231204 | 103500 | 1348295850 | 31100 | 31150 | 31150 | 31100 | 79 |
| 482 | 20231204 | 103400 | 1345837550 | 31150 | 31100 | 31150 | 31100 | 32 |
| 483 | 20231204 | 103300 | 1344840850 | 31150 | 31150 | 31150 | 31100 | 210 |
| 484 | 20231204 | 103200 | 1338302700 | 31100 | 31150 | 31150 | 31100 | 95 |
| 485 | 20231204 | 103100 | 1335344300 | 31150 | 31100 | 31150 | 31100 | 76 |
| 486 | 20231204 | 103000 | 1332979150 | 31150 | 31150 | 31150 | 31100 | 129 |
| 487 | 20231204 | 102900 | 1328965500 | 31150 | 31150 | 31150 | 31100 | 166 |
| 488 | 20231204 | 102800 | 1323800900 | 31150 | 31150 | 31150 | 31100 | 165 |
| 489 | 20231204 | 102700 | 1318664750 | 31150 | 31150 | 31150 | 31100 | 135 |
| 490 | 20231204 | 102600 | 1314462050 | 31100 | 31100 | 31150 | 31100 | 39 |
| 491 | 20231204 | 102500 | 1313247300 | 31150 | 31100 | 31150 | 31100 | 85 |
| 492 | 20231204 | 102400 | 1310602950 | 31150 | 31150 | 31150 | 31150 | 2 |
| 493 | 20231204 | 102300 | 1310540650 | 31150 | 31150 | 31150 | 31150 | 165 |
| 494 | 20231204 | 102200 | 1305400900 | 31150 | 31150 | 31200 | 31150 | 455 |
| 495 | 20231204 | 102100 | 1291227050 | 31150 | 31200 | 31200 | 31150 | 810 |
| 496 | 20231204 | 102000 | 1265993700 | 31200 | 31150 | 31200 | 31150 | 153 |
| 497 | 20231204 | 101900 | 1261226800 | 31150 | 31150 | 31200 | 31150 | 267 |
| 498 | 20231204 | 101800 | 1252908200 | 31150 | 31150 | 31200 | 31150 | 114 |
| 499 | 20231204 | 101700 | 1249355300 | 31200 | 31150 | 31200 | 31150 | 19 |
| 500 | 20231204 | 101600 | 1248762550 | 31200 | 31150 | 31200 | 31150 | 666 |
| 501 | 20231204 | 101500 | 1228014850 | 31150 | 31150 | 31150 | 31150 | 294 |
| 502 | 20231204 | 101400 | 1218856750 | 31150 | 31150 | 31200 | 31150 | 22 |
| 503 | 20231204 | 101300 | 1218171000 | 31150 | 31200 | 31200 | 31150 | 856 |
| 504 | 20231204 | 101200 | 1191483750 | 31200 | 31100 | 31200 | 31100 | 4385 |
| 505 | 20231204 | 101100 | 1055049900 | 31100 | 31100 | 31100 | 31050 | 70 |
| 506 | 20231204 | 101000 | 1052874300 | 31050 | 31100 | 31100 | 31050 | 80 |
| 507 | 20231204 | 100900 | 1050388800 | 31050 | 31050 | 31100 | 31050 | 50 |
| 508 | 20231204 | 100800 | 1048835150 | 31050 | 31050 | 31050 | 31050 | 24 |
| 509 | 20231204 | 100700 | 1048089950 | 31050 | 31050 | 31050 | 31050 | 394 |
| 510 | 20231204 | 100600 | 1035856250 | 31050 | 31000 | 31050 | 30950 | 1106 |
| 511 | 20231204 | 100500 | 1001569650 | 31000 | 31000 | 31000 | 31000 | 271 |
| 512 | 20231204 | 100400 | 993168650 | 31000 | 31050 | 31050 | 31000 | 213 |
| 513 | 20231204 | 100300 | 986564900 | 31050 | 31000 | 31050 | 31000 | 658 |
| 514 | 20231204 | 100200 | 966166000 | 31000 | 31000 | 31000 | 31000 | 50 |
| 515 | 20231204 | 100100 | 964616000 | 31000 | 30950 | 31000 | 30950 | 40 |
| 516 | 20231204 | 100000 | 963376050 | 30950 | 30950 | 31000 | 30950 | 132 |
| 517 | 20231204 | 095900 | 959289550 | 30950 | 30950 | 30950 | 30950 | 178 |
| 518 | 20231204 | 095800 | 953780450 | 30950 | 30950 | 31000 | 30950 | 145 |
| 519 | 20231204 | 095700 | 949291550 | 31000 | 30950 | 31000 | 30950 | 81 |
| 520 | 20231204 | 095600 | 946783400 | 31000 | 30950 | 31000 | 30950 | 180 |
| 521 | 20231204 | 095500 | 941211450 | 30950 | 30950 | 30950 | 30950 | 106 |
| 522 | 20231204 | 095400 | 937930750 | 30950 | 31000 | 31000 | 30950 | 489 |
| 523 | 20231204 | 095300 | 922783150 | 31000 | 30950 | 31000 | 30950 | 305 |
| 524 | 20231204 | 095200 | 913330250 | 30950 | 31050 | 31100 | 30950 | 492 |
| 525 | 20231204 | 095100 | 898055750 | 31000 | 31000 | 31050 | 31000 | 125 |
| 526 | 20231204 | 095000 | 894178950 | 31050 | 30950 | 31050 | 30950 | 409 |
| 527 | 20231204 | 094900 | 881497400 | 30950 | 30950 | 30950 | 30950 | 89 |
| 528 | 20231204 | 094800 | 878742850 | 30950 | 30950 | 30950 | 30950 | 253 |
| 529 | 20231204 | 094700 | 870912500 | 30950 | 30950 | 30950 | 30950 | 169 |
| 530 | 20231204 | 094600 | 865681950 | 31000 | 31000 | 31050 | 31000 | 224 |
| 531 | 20231204 | 094500 | 858737050 | 31000 | 30950 | 31000 | 30950 | 862 |
| 532 | 20231204 | 094400 | 832046700 | 30950 | 31000 | 31000 | 30950 | 263 |
| 533 | 20231204 | 094300 | 823900900 | 30950 | 30950 | 31000 | 30950 | 279 |
| 534 | 20231204 | 094200 | 815264850 | 30950 | 30950 | 30950 | 30950 | 89 |
| 535 | 20231204 | 094100 | 812510300 | 31000 | 30950 | 31000 | 30900 | 291 |
| 536 | 20231204 | 094000 | 803510600 | 31000 | 30950 | 31000 | 30950 | 122 |
| 537 | 20231204 | 093900 | 799732700 | 30950 | 30900 | 31000 | 30900 | 316 |
| 538 | 20231204 | 093800 | 789956850 | 30950 | 30950 | 30950 | 30900 | 104 |
| 539 | 20231204 | 093700 | 786741750 | 30900 | 30950 | 31000 | 30900 | 2474 |
| 540 | 20231204 | 093600 | 710165200 | 31000 | 31000 | 31050 | 30950 | 1820 |
| 541 | 20231204 | 093500 | 653744750 | 30950 | 30950 | 31000 | 30950 | 588 |
| 542 | 20231204 | 093400 | 635525450 | 30950 | 30900 | 31000 | 30900 | 501 |
| 543 | 20231204 | 093300 | 620011650 | 30900 | 30950 | 30950 | 30900 | 129 |
| 544 | 20231204 | 093200 | 616020350 | 30950 | 30950 | 31000 | 30950 | 110 |
| 545 | 20231204 | 093100 | 612615650 | 30950 | 30950 | 31000 | 30950 | 143 |
| 546 | 20231204 | 093000 | 608189750 | 30950 | 30950 | 30950 | 30950 | 202 |
| 547 | 20231204 | 092900 | 601937850 | 30950 | 30950 | 30950 | 30950 | 176 |
| 548 | 20231204 | 092800 | 596490650 | 30950 | 30950 | 30950 | 30950 | 116 |
| 549 | 20231204 | 092700 | 592900450 | 30950 | 30950 | 31000 | 30950 | 136 |
| 550 | 20231204 | 092600 | 588691200 | 30950 | 30950 | 30950 | 30950 | 300 |
| 551 | 20231204 | 092500 | 579406200 | 30950 | 30900 | 31000 | 30900 | 286 |
| 552 | 20231204 | 092400 | 570558300 | 30900 | 30900 | 30950 | 30900 | 161 |
| 553 | 20231204 | 092300 | 565583350 | 30900 | 30950 | 30950 | 30900 | 418 |
| 554 | 20231204 | 092200 | 552654250 | 30950 | 30950 | 30950 | 30950 | 154 |
| 555 | 20231204 | 092100 | 547887950 | 30950 | 30950 | 30950 | 30950 | 93 |
| 556 | 20231204 | 092000 | 545009600 | 30950 | 30950 | 31000 | 30950 | 349 |
| 557 | 20231204 | 091900 | 534207100 | 30950 | 30950 | 30950 | 30950 | 229 |
| 558 | 20231204 | 091800 | 527119550 | 30950 | 30950 | 31000 | 30950 | 176 |
| 559 | 20231204 | 091700 | 521671300 | 30950 | 31000 | 31000 | 30950 | 91 |
| 560 | 20231204 | 091600 | 518854800 | 30950 | 30950 | 31100 | 30950 | 1223 |
| 561 | 20231204 | 091500 | 480887700 | 30950 | 30950 | 31000 | 30950 | 923 |
| 562 | 20231204 | 091400 | 452291200 | 30950 | 31050 | 31100 | 30950 | 5994 |
| 563 | 20231204 | 091300 | 266291050 | 31050 | 31100 | 31100 | 31050 | 418 |
| 564 | 20231204 | 091200 | 253299450 | 31050 | 31000 | 31100 | 31000 | 291 |
| 565 | 20231204 | 091100 | 244270650 | 31100 | 31000 | 31100 | 31000 | 702 |
| 566 | 20231204 | 091000 | 222485250 | 31000 | 31000 | 31100 | 30900 | 1335 |
| 567 | 20231204 | 090900 | 181095000 | 30950 | 30950 | 30950 | 30950 | 352 |
| 568 | 20231204 | 090800 | 170200600 | 30950 | 31000 | 31000 | 30950 | 260 |
| 569 | 20231204 | 090700 | 162151500 | 30900 | 30950 | 31050 | 30900 | 519 |
| 570 | 20231204 | 090600 | 146104350 | 30950 | 30950 | 30950 | 30900 | 154 |
| 571 | 20231204 | 090500 | 141342900 | 30900 | 30950 | 30950 | 30900 | 365 |
| 572 | 20231204 | 090400 | 130063550 | 30950 | 30900 | 31100 | 30900 | 524 |
| 573 | 20231204 | 090300 | 113825650 | 30900 | 30900 | 30950 | 30900 | 135 |
| 574 | 20231204 | 090200 | 109654050 | 30900 | 30900 | 30900 | 30850 | 119 |
| 575 | 20231204 | 090100 | 105979750 | 30850 | 30850 | 31000 | 30800 | 2507 |
| 576 | 20231204 | 090000 | 28556950 | 30850 | 31100 | 31100 | 30850 | 919 |