31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 3 | 20231206 | 183300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231206 | 183200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231206 | 183100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231206 | 183000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231206 | 182900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231206 | 182800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231206 | 182700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231206 | 182600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231206 | 182500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231206 | 182400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231206 | 182300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231206 | 182200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231206 | 182100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231206 | 182000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231206 | 181900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231206 | 181800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231206 | 181700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231206 | 181600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231206 | 181500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231206 | 181400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231206 | 181300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231206 | 181200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231206 | 181100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231206 | 181000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231206 | 180900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231206 | 180800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231206 | 180700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231206 | 180600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231206 | 180500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231206 | 180400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 33 | 20231206 | 180300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231206 | 180200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231206 | 180100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231206 | 180000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231206 | 175900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231206 | 175800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231206 | 175700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231206 | 175600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231206 | 175500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231206 | 175400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231206 | 175300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231206 | 175200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231206 | 175100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231206 | 175000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231206 | 174900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231206 | 174800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231206 | 174700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231206 | 174600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231206 | 174500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231206 | 174400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231206 | 174300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231206 | 174200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231206 | 174100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231206 | 174000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231206 | 173900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231206 | 173800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231206 | 173700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231206 | 173600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231206 | 173500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231206 | 173400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 63 | 20231206 | 173300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231206 | 173200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231206 | 173100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231206 | 173000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231206 | 172900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231206 | 172800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231206 | 172700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231206 | 172600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231206 | 172500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231206 | 172400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231206 | 172300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231206 | 172200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231206 | 172100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231206 | 172000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231206 | 171900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231206 | 171800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231206 | 171700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231206 | 171600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231206 | 171500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231206 | 171400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231206 | 171300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231206 | 171200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231206 | 171100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231206 | 171000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231206 | 170900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231206 | 170800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231206 | 170700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231206 | 170600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231206 | 170500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231206 | 170400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 93 | 20231206 | 170300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231206 | 170200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231206 | 170100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231206 | 170000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231206 | 165900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231206 | 165800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231206 | 165700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231206 | 165600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231206 | 165500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231206 | 165400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231206 | 165300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231206 | 165200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231206 | 165100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231206 | 165000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231206 | 164900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231206 | 164800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231206 | 164700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231206 | 164600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231206 | 164500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231206 | 164400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231206 | 164300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231206 | 164200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231206 | 164100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231206 | 164000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231206 | 163900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231206 | 163800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231206 | 163700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231206 | 163600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231206 | 163500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231206 | 163400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 123 | 20231206 | 163300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231206 | 163200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231206 | 163100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231206 | 163000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231206 | 162900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231206 | 162800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231206 | 162700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231206 | 162600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231206 | 162500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231206 | 162400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231206 | 162300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231206 | 162200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231206 | 162100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231206 | 162000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231206 | 161900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231206 | 161800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231206 | 161700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231206 | 161600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231206 | 161500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231206 | 161400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231206 | 161300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231206 | 161200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231206 | 161100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231206 | 161000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231206 | 160900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231206 | 160800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231206 | 160700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231206 | 160600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231206 | 160500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231206 | 160400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 153 | 20231206 | 160300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231206 | 160200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231206 | 160100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231206 | 160000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231206 | 155900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231206 | 155800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231206 | 155700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231206 | 155600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231206 | 155500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231206 | 155400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231206 | 155300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231206 | 155200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231206 | 155100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231206 | 155000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231206 | 154900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231206 | 154800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231206 | 154700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231206 | 154600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231206 | 154500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231206 | 154400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231206 | 154300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231206 | 154200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231206 | 154100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231206 | 154000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231206 | 153900 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231206 | 153800 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231206 | 153700 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231206 | 153600 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231206 | 153500 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231206 | 153400 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 183 | 20231206 | 153300 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231206 | 153200 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231206 | 153100 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231206 | 153000 | 7209893650 | 31900 | 31900 | 31900 | 31900 | 14628 |
| 187 | 20231206 | 152900 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231206 | 152800 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231206 | 152700 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231206 | 152600 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231206 | 152500 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231206 | 152400 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231206 | 152300 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231206 | 152200 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231206 | 152100 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231206 | 152000 | 6743260450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231206 | 151900 | 6743260450 | 31900 | 31950 | 31950 | 31900 | 471 |
| 198 | 20231206 | 151800 | 6728220400 | 31900 | 32000 | 32000 | 31900 | 631 |
| 199 | 20231206 | 151700 | 6708060500 | 32000 | 32000 | 32000 | 31950 | 453 |
| 200 | 20231206 | 151600 | 6693578200 | 32000 | 32000 | 32000 | 31950 | 760 |
| 201 | 20231206 | 151500 | 6669281500 | 31950 | 32000 | 32000 | 31950 | 774 |
| 202 | 20231206 | 151400 | 6644536750 | 31950 | 31950 | 32000 | 31950 | 466 |
| 203 | 20231206 | 151300 | 6629643850 | 31950 | 32000 | 32000 | 31950 | 411 |
| 204 | 20231206 | 151200 | 6616502100 | 31950 | 31950 | 32000 | 31950 | 404 |
| 205 | 20231206 | 151100 | 6603588000 | 32000 | 32000 | 32000 | 31950 | 485 |
| 206 | 20231206 | 151000 | 6588079100 | 32000 | 32000 | 32000 | 31950 | 431 |
| 207 | 20231206 | 150900 | 6574290100 | 32000 | 32000 | 32000 | 31950 | 512 |
| 208 | 20231206 | 150800 | 6557911650 | 31950 | 32000 | 32000 | 31950 | 514 |
| 209 | 20231206 | 150700 | 6541470850 | 32000 | 31950 | 32000 | 31950 | 265 |
| 210 | 20231206 | 150600 | 6532996050 | 31950 | 31950 | 32000 | 31950 | 336 |
| 211 | 20231206 | 150500 | 6522253150 | 31950 | 32000 | 32000 | 31950 | 499 |
| 212 | 20231206 | 150400 | 6506299200 | 31950 | 32000 | 32000 | 31950 | 289 |
| 213 | 20231206 | 150300 | 6497056850 | 31950 | 32000 | 32000 | 31950 | 377 |
| 214 | 20231206 | 150200 | 6485001700 | 32000 | 32000 | 32000 | 31950 | 279 |
| 215 | 20231206 | 150100 | 6476076450 | 32000 | 31950 | 32000 | 31950 | 237 |
| 216 | 20231206 | 150000 | 6468496750 | 31950 | 31950 | 32000 | 31950 | 598 |
| 217 | 20231206 | 145900 | 6449373600 | 31950 | 32000 | 32000 | 31950 | 369 |
| 218 | 20231206 | 145800 | 6437571250 | 32000 | 32000 | 32000 | 31950 | 581 |
| 219 | 20231206 | 145700 | 6418985900 | 32000 | 32000 | 32000 | 31950 | 306 |
| 220 | 20231206 | 145600 | 6409199250 | 31950 | 31950 | 32000 | 31950 | 425 |
| 221 | 20231206 | 145500 | 6395602250 | 32000 | 32000 | 32000 | 31950 | 305 |
| 222 | 20231206 | 145400 | 6385844000 | 32000 | 32000 | 32000 | 31950 | 391 |
| 223 | 20231206 | 145300 | 6373340850 | 32000 | 32000 | 32000 | 31950 | 486 |
| 224 | 20231206 | 145200 | 6357792550 | 32000 | 32000 | 32000 | 31950 | 248 |
| 225 | 20231206 | 145100 | 6349863900 | 32000 | 32000 | 32000 | 31950 | 482 |
| 226 | 20231206 | 145000 | 6334447800 | 32000 | 32000 | 32000 | 31950 | 444 |
| 227 | 20231206 | 144900 | 6320251000 | 32000 | 32000 | 32000 | 31950 | 573 |
| 228 | 20231206 | 144800 | 6301930200 | 32000 | 32000 | 32000 | 31950 | 295 |
| 229 | 20231206 | 144700 | 6292495700 | 32000 | 32000 | 32000 | 31950 | 299 |
| 230 | 20231206 | 144600 | 6282929950 | 31950 | 31950 | 32000 | 31950 | 190 |
| 231 | 20231206 | 144500 | 6276853250 | 32000 | 32000 | 32000 | 31950 | 350 |
| 232 | 20231206 | 144400 | 6265661700 | 31950 | 32000 | 32000 | 31950 | 738 |
| 233 | 20231206 | 144300 | 6242071650 | 32000 | 32000 | 32000 | 31950 | 567 |
| 234 | 20231206 | 144200 | 6223931300 | 31950 | 32000 | 32000 | 31950 | 339 |
| 235 | 20231206 | 144100 | 6213089400 | 31950 | 32000 | 32000 | 31950 | 305 |
| 236 | 20231206 | 144000 | 6203335600 | 32000 | 31950 | 32000 | 31950 | 240 |
| 237 | 20231206 | 143900 | 6195661700 | 32000 | 32000 | 32000 | 31950 | 386 |
| 238 | 20231206 | 143800 | 6183315800 | 32000 | 31950 | 32000 | 31950 | 154 |
| 239 | 20231206 | 143700 | 6178391100 | 32000 | 32000 | 32000 | 31950 | 232 |
| 240 | 20231206 | 143600 | 6170968250 | 32000 | 31950 | 32000 | 31950 | 1003 |
| 241 | 20231206 | 143500 | 6138910600 | 32000 | 32000 | 32000 | 31950 | 1299 |
| 242 | 20231206 | 143400 | 6097344750 | 32000 | 32000 | 32050 | 31950 | 491 |
| 243 | 20231206 | 143300 | 6081632450 | 32000 | 32000 | 32000 | 31950 | 565 |
| 244 | 20231206 | 143200 | 6063558350 | 31950 | 31950 | 32000 | 31950 | 529 |
| 245 | 20231206 | 143100 | 6046634200 | 32000 | 31950 | 32000 | 31950 | 336 |
| 246 | 20231206 | 143000 | 6035886200 | 32000 | 32000 | 32000 | 31950 | 496 |
| 247 | 20231206 | 142900 | 6020021950 | 32000 | 32000 | 32000 | 31950 | 334 |
| 248 | 20231206 | 142800 | 6009336950 | 31950 | 32000 | 32000 | 31950 | 429 |
| 249 | 20231206 | 142700 | 5995612350 | 32000 | 32000 | 32000 | 31950 | 1311 |
| 250 | 20231206 | 142600 | 5953669600 | 32000 | 32000 | 32000 | 31950 | 713 |
| 251 | 20231206 | 142500 | 5930856350 | 32000 | 32000 | 32000 | 31950 | 290 |
| 252 | 20231206 | 142400 | 5921579150 | 31950 | 32000 | 32000 | 31950 | 483 |
| 253 | 20231206 | 142300 | 5906127300 | 31950 | 32000 | 32000 | 31950 | 382 |
| 254 | 20231206 | 142200 | 5893909900 | 32000 | 32000 | 32000 | 31950 | 389 |
| 255 | 20231206 | 142100 | 5881466200 | 32000 | 32000 | 32000 | 31950 | 215 |
| 256 | 20231206 | 142000 | 5874588650 | 31950 | 32000 | 32000 | 31950 | 449 |
| 257 | 20231206 | 141900 | 5860226950 | 32000 | 32000 | 32000 | 31950 | 367 |
| 258 | 20231206 | 141800 | 5848487900 | 32000 | 31950 | 32000 | 31950 | 268 |
| 259 | 20231206 | 141700 | 5839914700 | 32000 | 32000 | 32000 | 31950 | 452 |
| 260 | 20231206 | 141600 | 5825459050 | 31950 | 32000 | 32000 | 31950 | 293 |
| 261 | 20231206 | 141500 | 5816086200 | 32000 | 32000 | 32000 | 31950 | 320 |
| 262 | 20231206 | 141400 | 5805847950 | 32000 | 32000 | 32000 | 31950 | 341 |
| 263 | 20231206 | 141300 | 5794944600 | 32000 | 32000 | 32000 | 31950 | 160 |
| 264 | 20231206 | 141200 | 5789826700 | 31950 | 31950 | 32000 | 31950 | 307 |
| 265 | 20231206 | 141100 | 5780006700 | 32000 | 32000 | 32000 | 31950 | 383 |
| 266 | 20231206 | 141000 | 5767759400 | 32000 | 32000 | 32000 | 31950 | 671 |
| 267 | 20231206 | 140900 | 5746314900 | 32000 | 32000 | 32000 | 31950 | 756 |
| 268 | 20231206 | 140800 | 5722148000 | 31950 | 32000 | 32000 | 31950 | 486 |
| 269 | 20231206 | 140700 | 5706604800 | 32000 | 32000 | 32000 | 31950 | 241 |
| 270 | 20231206 | 140600 | 5698895150 | 32000 | 31950 | 32000 | 31950 | 225 |
| 271 | 20231206 | 140500 | 5691697350 | 31950 | 31950 | 32000 | 31950 | 452 |
| 272 | 20231206 | 140400 | 5677239100 | 32000 | 31950 | 32000 | 31950 | 176 |
| 273 | 20231206 | 140300 | 5671610850 | 31950 | 32000 | 32000 | 31950 | 346 |
| 274 | 20231206 | 140200 | 5660543650 | 32000 | 31950 | 32000 | 31950 | 310 |
| 275 | 20231206 | 140100 | 5650630100 | 32000 | 31950 | 32000 | 31950 | 168 |
| 276 | 20231206 | 140000 | 5645254350 | 31950 | 31950 | 32000 | 31950 | 219 |
| 277 | 20231206 | 135900 | 5638250850 | 31950 | 32000 | 32000 | 31950 | 327 |
| 278 | 20231206 | 135800 | 5627792000 | 32000 | 32000 | 32050 | 31950 | 1052 |
| 279 | 20231206 | 135700 | 5594131500 | 31950 | 31950 | 32000 | 31950 | 257 |
| 280 | 20231206 | 135600 | 5585910250 | 32000 | 32000 | 32000 | 31950 | 317 |
| 281 | 20231206 | 135500 | 5575772400 | 32000 | 32000 | 32000 | 31950 | 356 |
| 282 | 20231206 | 135400 | 5564382650 | 32000 | 32000 | 32000 | 31950 | 371 |
| 283 | 20231206 | 135300 | 5552512700 | 32000 | 32000 | 32000 | 31950 | 256 |
| 284 | 20231206 | 135200 | 5544326100 | 32000 | 31950 | 32000 | 31950 | 273 |
| 285 | 20231206 | 135100 | 5535594200 | 32000 | 32000 | 32000 | 31950 | 288 |
| 286 | 20231206 | 135000 | 5526380950 | 31950 | 32000 | 32000 | 31950 | 255 |
| 287 | 20231206 | 134900 | 5518226500 | 31950 | 32000 | 32000 | 31950 | 294 |
| 288 | 20231206 | 134800 | 5508821400 | 32000 | 32000 | 32000 | 31950 | 313 |
| 289 | 20231206 | 134700 | 5498808450 | 32000 | 31950 | 32000 | 31950 | 357 |
| 290 | 20231206 | 134600 | 5487398750 | 32000 | 32000 | 32000 | 31950 | 312 |
| 291 | 20231206 | 134500 | 5477415550 | 31950 | 32000 | 32000 | 31950 | 121 |
| 292 | 20231206 | 134400 | 5473546550 | 32000 | 32000 | 32000 | 31950 | 354 |
| 293 | 20231206 | 134300 | 5462224450 | 31950 | 32050 | 32050 | 31950 | 701 |
| 294 | 20231206 | 134200 | 5439810700 | 32050 | 32000 | 32050 | 31950 | 488 |
| 295 | 20231206 | 134100 | 5424194050 | 31950 | 32000 | 32000 | 31950 | 422 |
| 296 | 20231206 | 134000 | 5410698350 | 31950 | 32000 | 32000 | 31950 | 133 |
| 297 | 20231206 | 133900 | 5406444150 | 32050 | 32000 | 32050 | 31950 | 633 |
| 298 | 20231206 | 133800 | 5386185600 | 32000 | 31950 | 32000 | 31950 | 233 |
| 299 | 20231206 | 133700 | 5378736450 | 31950 | 32000 | 32000 | 31950 | 165 |
| 300 | 20231206 | 133600 | 5373459250 | 32000 | 32000 | 32000 | 31950 | 250 |
| 301 | 20231206 | 133500 | 5365459400 | 31950 | 32000 | 32000 | 31950 | 117 |
| 302 | 20231206 | 133400 | 5361718150 | 31950 | 31950 | 32000 | 31900 | 1031 |
| 303 | 20231206 | 133300 | 5328777350 | 31950 | 32000 | 32000 | 31950 | 2232 |
| 304 | 20231206 | 133200 | 5257456550 | 31950 | 31950 | 32000 | 31950 | 558 |
| 305 | 20231206 | 133100 | 5239625000 | 32000 | 32050 | 32050 | 31950 | 616 |
| 306 | 20231206 | 133000 | 5219923200 | 32050 | 32050 | 32050 | 32000 | 204 |
| 307 | 20231206 | 132900 | 5213386450 | 32000 | 32050 | 32050 | 32000 | 312 |
| 308 | 20231206 | 132800 | 5203396300 | 32050 | 32000 | 32050 | 32000 | 731 |
| 309 | 20231206 | 132700 | 5179996650 | 32050 | 32100 | 32100 | 32050 | 203 |
| 310 | 20231206 | 132600 | 5173482450 | 32050 | 32050 | 32100 | 32000 | 2272 |
| 311 | 20231206 | 132500 | 5100661300 | 32050 | 32100 | 32100 | 32050 | 214 |
| 312 | 20231206 | 132400 | 5093796850 | 32100 | 32050 | 32100 | 32050 | 148 |
| 313 | 20231206 | 132300 | 5089047300 | 32100 | 32100 | 32100 | 32050 | 231 |
| 314 | 20231206 | 132200 | 5081633050 | 32050 | 32150 | 32150 | 32050 | 1034 |
| 315 | 20231206 | 132100 | 5048437850 | 32100 | 32150 | 32150 | 32100 | 250 |
| 316 | 20231206 | 132000 | 5040407600 | 32150 | 32100 | 32150 | 32100 | 241 |
| 317 | 20231206 | 131900 | 5032665200 | 32100 | 32100 | 32150 | 32100 | 371 |
| 318 | 20231206 | 131800 | 5020743500 | 32100 | 32100 | 32150 | 32100 | 154 |
| 319 | 20231206 | 131700 | 5015793200 | 32100 | 32150 | 32150 | 32100 | 217 |
| 320 | 20231206 | 131600 | 5008819400 | 32150 | 32100 | 32150 | 32100 | 203 |
| 321 | 20231206 | 131500 | 5002297600 | 32150 | 32150 | 32150 | 32100 | 261 |
| 322 | 20231206 | 131400 | 4993909150 | 32150 | 32100 | 32150 | 32100 | 289 |
| 323 | 20231206 | 131300 | 4984621350 | 32100 | 32100 | 32150 | 32100 | 234 |
| 324 | 20231206 | 131200 | 4977104250 | 32150 | 32150 | 32150 | 32100 | 249 |
| 325 | 20231206 | 131100 | 4969099900 | 32150 | 32100 | 32150 | 32100 | 162 |
| 326 | 20231206 | 131000 | 4963892800 | 32150 | 32150 | 32150 | 32100 | 320 |
| 327 | 20231206 | 130900 | 4953609700 | 32150 | 32150 | 32150 | 32100 | 138 |
| 328 | 20231206 | 130800 | 4949174450 | 32100 | 32100 | 32150 | 32100 | 50 |
| 329 | 20231206 | 130700 | 4947567100 | 32100 | 32150 | 32150 | 32100 | 355 |
| 330 | 20231206 | 130600 | 4936159300 | 32100 | 32150 | 32150 | 32100 | 228 |
| 331 | 20231206 | 130500 | 4928838350 | 32150 | 32100 | 32150 | 32100 | 181 |
| 332 | 20231206 | 130400 | 4923020500 | 32150 | 32150 | 32150 | 32100 | 559 |
| 333 | 20231206 | 130300 | 4905059450 | 32100 | 32150 | 32150 | 32100 | 125 |
| 334 | 20231206 | 130200 | 4901041400 | 32100 | 32100 | 32150 | 32100 | 76 |
| 335 | 20231206 | 130100 | 4898598150 | 32150 | 32150 | 32150 | 32100 | 288 |
| 336 | 20231206 | 130000 | 4889346850 | 32150 | 32150 | 32150 | 32100 | 267 |
| 337 | 20231206 | 125900 | 4880766200 | 32100 | 32150 | 32150 | 32100 | 99 |
| 338 | 20231206 | 125800 | 4877584950 | 32150 | 32100 | 32150 | 32100 | 357 |
| 339 | 20231206 | 125700 | 4866114100 | 32150 | 32100 | 32150 | 32100 | 103 |
| 340 | 20231206 | 125600 | 4862804900 | 32150 | 32100 | 32150 | 32100 | 191 |
| 341 | 20231206 | 125500 | 4856670050 | 32100 | 32150 | 32150 | 32100 | 423 |
| 342 | 20231206 | 125400 | 4843080300 | 32150 | 32100 | 32150 | 32100 | 92 |
| 343 | 20231206 | 125300 | 4840123950 | 32100 | 32150 | 32150 | 32100 | 156 |
| 344 | 20231206 | 125200 | 4835110900 | 32100 | 32100 | 32150 | 32100 | 263 |
| 345 | 20231206 | 125100 | 4826665150 | 32100 | 32100 | 32150 | 32050 | 2203 |
| 346 | 20231206 | 125000 | 4755945450 | 32100 | 32050 | 32100 | 32050 | 572 |
| 347 | 20231206 | 124900 | 4737587300 | 32100 | 32100 | 32100 | 32050 | 171 |
| 348 | 20231206 | 124800 | 4732103200 | 32100 | 32100 | 32100 | 32050 | 302 |
| 349 | 20231206 | 124700 | 4722409050 | 32100 | 32100 | 32100 | 32050 | 104 |
| 350 | 20231206 | 124600 | 4719071600 | 32100 | 32050 | 32100 | 32050 | 240 |
| 351 | 20231206 | 124500 | 4711372600 | 32100 | 32100 | 32100 | 32050 | 165 |
| 352 | 20231206 | 124400 | 4706076150 | 32100 | 32100 | 32100 | 32050 | 116 |
| 353 | 20231206 | 124300 | 4702354450 | 32100 | 32100 | 32100 | 32050 | 123 |
| 354 | 20231206 | 124200 | 4698407350 | 32100 | 32100 | 32100 | 32050 | 254 |
| 355 | 20231206 | 124100 | 4690258350 | 32100 | 32100 | 32100 | 32050 | 184 |
| 356 | 20231206 | 124000 | 4684354200 | 32050 | 32050 | 32100 | 32050 | 183 |
| 357 | 20231206 | 123900 | 4678484050 | 32050 | 32050 | 32100 | 32050 | 320 |
| 358 | 20231206 | 123800 | 4668225800 | 32100 | 32100 | 32100 | 32050 | 291 |
| 359 | 20231206 | 123700 | 4658890600 | 32100 | 32050 | 32100 | 32050 | 128 |
| 360 | 20231206 | 123600 | 4654781900 | 32050 | 32000 | 32100 | 32000 | 392 |
| 361 | 20231206 | 123500 | 4642214900 | 32000 | 32050 | 32100 | 32000 | 1081 |
| 362 | 20231206 | 123400 | 4607598850 | 32050 | 32050 | 32050 | 32000 | 165 |
| 363 | 20231206 | 123300 | 4602312700 | 32000 | 32050 | 32050 | 32000 | 242 |
| 364 | 20231206 | 123200 | 4594561950 | 32100 | 32050 | 32100 | 32050 | 517 |
| 365 | 20231206 | 123100 | 4577984300 | 32100 | 32100 | 32100 | 32050 | 305 |
| 366 | 20231206 | 123000 | 4568200600 | 32100 | 32050 | 32100 | 32050 | 266 |
| 367 | 20231206 | 122900 | 4559672900 | 32050 | 32100 | 32100 | 32050 | 1477 |
| 368 | 20231206 | 122800 | 4512320100 | 32050 | 32100 | 32100 | 32050 | 167 |
| 369 | 20231206 | 122700 | 4506959550 | 32100 | 32050 | 32100 | 32050 | 358 |
| 370 | 20231206 | 122600 | 4495472850 | 32100 | 32100 | 32100 | 32050 | 174 |
| 371 | 20231206 | 122500 | 4489887700 | 32050 | 32050 | 32100 | 32050 | 180 |
| 372 | 20231206 | 122400 | 4484111900 | 32100 | 32100 | 32100 | 32050 | 264 |
| 373 | 20231206 | 122300 | 4475642150 | 32100 | 32100 | 32100 | 32050 | 156 |
| 374 | 20231206 | 122200 | 4470634900 | 32100 | 32100 | 32100 | 32050 | 441 |
| 375 | 20231206 | 122100 | 4456486800 | 32100 | 32050 | 32100 | 32050 | 344 |
| 376 | 20231206 | 122000 | 4445453400 | 32050 | 32050 | 32050 | 32000 | 522 |
| 377 | 20231206 | 121900 | 4428728350 | 32000 | 32050 | 32050 | 32000 | 224 |
| 378 | 20231206 | 121800 | 4421550100 | 32050 | 32050 | 32050 | 32000 | 221 |
| 379 | 20231206 | 121700 | 4414471550 | 32000 | 32050 | 32050 | 32000 | 322 |
| 380 | 20231206 | 121600 | 4404157750 | 32050 | 32000 | 32050 | 32000 | 218 |
| 381 | 20231206 | 121500 | 4397171750 | 32050 | 32050 | 32050 | 32000 | 329 |
| 382 | 20231206 | 121400 | 4386632300 | 32050 | 32100 | 32100 | 32050 | 891 |
| 383 | 20231206 | 121300 | 4358073950 | 32050 | 32100 | 32100 | 32050 | 187 |
| 384 | 20231206 | 121200 | 4352075100 | 32100 | 32050 | 32100 | 32050 | 244 |
| 385 | 20231206 | 121100 | 4344246950 | 32050 | 32050 | 32100 | 32050 | 211 |
| 386 | 20231206 | 121000 | 4337482000 | 32100 | 32100 | 32100 | 32050 | 562 |
| 387 | 20231206 | 120900 | 4319459000 | 32100 | 32100 | 32100 | 32050 | 242 |
| 388 | 20231206 | 120800 | 4311697050 | 32050 | 32100 | 32100 | 32050 | 122 |
| 389 | 20231206 | 120700 | 4307781500 | 32100 | 32050 | 32100 | 32050 | 153 |
| 390 | 20231206 | 120600 | 4302870900 | 32100 | 32100 | 32100 | 32050 | 576 |
| 391 | 20231206 | 120500 | 4284402250 | 32050 | 32050 | 32100 | 32050 | 176 |
| 392 | 20231206 | 120400 | 4278758200 | 32100 | 32100 | 32100 | 32050 | 176 |
| 393 | 20231206 | 120300 | 4273110500 | 32050 | 32100 | 32100 | 32050 | 184 |
| 394 | 20231206 | 120200 | 4267208650 | 32100 | 32050 | 32100 | 32050 | 298 |
| 395 | 20231206 | 120100 | 4257648450 | 32100 | 32100 | 32100 | 32050 | 158 |
| 396 | 20231206 | 120000 | 4252581250 | 32100 | 32050 | 32100 | 32050 | 425 |
| 397 | 20231206 | 115900 | 4238950000 | 32100 | 32100 | 32100 | 32050 | 242 |
| 398 | 20231206 | 115800 | 4231188300 | 32100 | 32050 | 32100 | 32050 | 141 |
| 399 | 20231206 | 115700 | 4226665200 | 32050 | 32050 | 32100 | 32050 | 365 |
| 400 | 20231206 | 115600 | 4214956900 | 32100 | 32050 | 32100 | 32050 | 278 |
| 401 | 20231206 | 115500 | 4206045100 | 32100 | 32050 | 32100 | 32050 | 161 |
| 402 | 20231206 | 115400 | 4200878400 | 32100 | 32050 | 32100 | 32050 | 286 |
| 403 | 20231206 | 115300 | 4191704350 | 32050 | 32050 | 32100 | 32050 | 343 |
| 404 | 20231206 | 115200 | 4180704550 | 32100 | 32050 | 32100 | 32050 | 190 |
| 405 | 20231206 | 115100 | 4174611300 | 32000 | 32100 | 32100 | 32000 | 260 |
| 406 | 20231206 | 115000 | 4166275250 | 32050 | 32100 | 32100 | 32050 | 312 |
| 407 | 20231206 | 114900 | 4156272500 | 32100 | 32100 | 32100 | 32000 | 1924 |
| 408 | 20231206 | 114800 | 4094609550 | 32050 | 32100 | 32100 | 32050 | 241 |
| 409 | 20231206 | 114700 | 4086879600 | 32100 | 32050 | 32100 | 32050 | 464 |
| 410 | 20231206 | 114600 | 4071996750 | 32100 | 32100 | 32100 | 32050 | 70 |
| 411 | 20231206 | 114500 | 4069749850 | 32100 | 32100 | 32100 | 32050 | 273 |
| 412 | 20231206 | 114400 | 4060993800 | 32100 | 32050 | 32100 | 32050 | 335 |
| 413 | 20231206 | 114300 | 4050248900 | 32050 | 32100 | 32100 | 32050 | 208 |
| 414 | 20231206 | 114200 | 4043574050 | 32050 | 32050 | 32100 | 32050 | 201 |
| 415 | 20231206 | 114100 | 4037127050 | 32100 | 32100 | 32100 | 32050 | 352 |
| 416 | 20231206 | 114000 | 4025834900 | 32050 | 32100 | 32100 | 32050 | 152 |
| 417 | 20231206 | 113900 | 4020957650 | 32050 | 32100 | 32100 | 32050 | 186 |
| 418 | 20231206 | 113800 | 4014992100 | 32100 | 32050 | 32100 | 32050 | 399 |
| 419 | 20231206 | 113700 | 4002192750 | 32050 | 32100 | 32100 | 32050 | 139 |
| 420 | 20231206 | 113600 | 3997734150 | 32100 | 32050 | 32100 | 32050 | 371 |
| 421 | 20231206 | 113500 | 3985836400 | 32100 | 32100 | 32100 | 32050 | 139 |
| 422 | 20231206 | 113400 | 3981378800 | 32050 | 32100 | 32100 | 32050 | 259 |
| 423 | 20231206 | 113300 | 3973069700 | 32100 | 32050 | 32100 | 32050 | 258 |
| 424 | 20231206 | 113200 | 3964795550 | 32100 | 32100 | 32100 | 32050 | 176 |
| 425 | 20231206 | 113100 | 3959152150 | 32100 | 32100 | 32100 | 32050 | 652 |
| 426 | 20231206 | 113000 | 3938244900 | 32100 | 32100 | 32100 | 32050 | 216 |
| 427 | 20231206 | 112900 | 3931317250 | 32050 | 32100 | 32100 | 32050 | 254 |
| 428 | 20231206 | 112800 | 3923171500 | 32100 | 32100 | 32100 | 32050 | 383 |
| 429 | 20231206 | 112700 | 3910886550 | 32100 | 32100 | 32100 | 32050 | 127 |
| 430 | 20231206 | 112600 | 3906815250 | 32100 | 32100 | 32100 | 32050 | 365 |
| 431 | 20231206 | 112500 | 3895107750 | 32050 | 32050 | 32100 | 32050 | 273 |
| 432 | 20231206 | 112400 | 3886353500 | 32100 | 32100 | 32100 | 32050 | 290 |
| 433 | 20231206 | 112300 | 3877047400 | 32050 | 32100 | 32100 | 32050 | 328 |
| 434 | 20231206 | 112200 | 3866532800 | 32100 | 32050 | 32100 | 32050 | 1775 |
| 435 | 20231206 | 112100 | 3809637500 | 32100 | 32100 | 32100 | 32050 | 272 |
| 436 | 20231206 | 112000 | 3800911550 | 32100 | 32100 | 32100 | 32050 | 204 |
| 437 | 20231206 | 111900 | 3794369450 | 32100 | 32100 | 32100 | 32050 | 367 |
| 438 | 20231206 | 111800 | 3782593450 | 32100 | 32100 | 32100 | 32050 | 286 |
| 439 | 20231206 | 111700 | 3773416200 | 32100 | 32100 | 32100 | 32050 | 357 |
| 440 | 20231206 | 111600 | 3761963500 | 32100 | 32100 | 32100 | 32050 | 342 |
| 441 | 20231206 | 111500 | 3750989750 | 32050 | 32100 | 32100 | 32050 | 609 |
| 442 | 20231206 | 111400 | 3731445800 | 32100 | 32100 | 32100 | 32050 | 286 |
| 443 | 20231206 | 111300 | 3722271300 | 32100 | 32100 | 32100 | 32050 | 265 |
| 444 | 20231206 | 111200 | 3713772300 | 32050 | 32100 | 32100 | 32050 | 177 |
| 445 | 20231206 | 111100 | 3708092550 | 32100 | 32100 | 32100 | 32050 | 360 |
| 446 | 20231206 | 111000 | 3696545700 | 32100 | 32100 | 32100 | 32050 | 125 |
| 447 | 20231206 | 110900 | 3692537400 | 32100 | 32100 | 32100 | 32050 | 350 |
| 448 | 20231206 | 110800 | 3681304250 | 32050 | 32100 | 32100 | 32050 | 232 |
| 449 | 20231206 | 110700 | 3673866250 | 32100 | 32100 | 32100 | 32050 | 180 |
| 450 | 20231206 | 110600 | 3668091150 | 32050 | 32100 | 32100 | 32050 | 178 |
| 451 | 20231206 | 110500 | 3662379250 | 32050 | 32050 | 32100 | 32050 | 246 |
| 452 | 20231206 | 110400 | 3654490300 | 32050 | 32100 | 32100 | 32050 | 337 |
| 453 | 20231206 | 110300 | 3643683050 | 32100 | 32100 | 32100 | 32050 | 155 |
| 454 | 20231206 | 110200 | 3638710200 | 32100 | 32100 | 32100 | 32050 | 1307 |
| 455 | 20231206 | 110100 | 3596814600 | 32050 | 32100 | 32100 | 32050 | 250 |
| 456 | 20231206 | 110000 | 3588797950 | 32100 | 32100 | 32100 | 32050 | 125 |
| 457 | 20231206 | 105900 | 3584786100 | 32100 | 32100 | 32100 | 32050 | 227 |
| 458 | 20231206 | 105800 | 3577502300 | 32100 | 32050 | 32100 | 32050 | 256 |
| 459 | 20231206 | 105700 | 3569292500 | 32100 | 32100 | 32100 | 32050 | 284 |
| 460 | 20231206 | 105600 | 3560176700 | 32100 | 32150 | 32150 | 32100 | 301 |
| 461 | 20231206 | 105500 | 3550510500 | 32100 | 32150 | 32150 | 32100 | 385 |
| 462 | 20231206 | 105400 | 3538146850 | 32100 | 32150 | 32150 | 32100 | 145 |
| 463 | 20231206 | 105300 | 3533488100 | 32100 | 32100 | 32150 | 32100 | 539 |
| 464 | 20231206 | 105200 | 3516178900 | 32150 | 32100 | 32150 | 32050 | 402 |
| 465 | 20231206 | 105100 | 3503273700 | 32100 | 32100 | 32100 | 32050 | 244 |
| 466 | 20231206 | 105000 | 3495448950 | 32050 | 32100 | 32150 | 32050 | 852 |
| 467 | 20231206 | 104900 | 3468103000 | 32100 | 32100 | 32100 | 32050 | 115 |
| 468 | 20231206 | 104800 | 3464416600 | 32050 | 32100 | 32150 | 32050 | 445 |
| 469 | 20231206 | 104700 | 3450138200 | 32050 | 32100 | 32150 | 32050 | 1808 |
| 470 | 20231206 | 104600 | 3392101400 | 32100 | 32100 | 32150 | 32050 | 1624 |
| 471 | 20231206 | 104500 | 3339965100 | 32050 | 32050 | 32050 | 32000 | 1985 |
| 472 | 20231206 | 104400 | 3276348700 | 32000 | 32050 | 32050 | 32000 | 140 |
| 473 | 20231206 | 104300 | 3271866900 | 32050 | 32050 | 32050 | 32000 | 372 |
| 474 | 20231206 | 104200 | 3259949150 | 32000 | 32050 | 32050 | 32000 | 119 |
| 475 | 20231206 | 104100 | 3256138050 | 32050 | 32000 | 32050 | 32000 | 184 |
| 476 | 20231206 | 104000 | 3250245150 | 32050 | 32050 | 32050 | 32000 | 403 |
| 477 | 20231206 | 103900 | 3237335300 | 32050 | 32050 | 32050 | 32000 | 148 |
| 478 | 20231206 | 103800 | 3232594750 | 32050 | 32050 | 32050 | 32000 | 944 |
| 479 | 20231206 | 103700 | 3202343000 | 32100 | 32050 | 32100 | 32050 | 229 |
| 480 | 20231206 | 103600 | 3194997250 | 32100 | 32100 | 32100 | 32050 | 178 |
| 481 | 20231206 | 103500 | 3189286300 | 32100 | 32100 | 32150 | 32000 | 1312 |
| 482 | 20231206 | 103400 | 3147214600 | 32100 | 32100 | 32100 | 32050 | 442 |
| 483 | 20231206 | 103300 | 3133031950 | 32050 | 32100 | 32100 | 32050 | 253 |
| 484 | 20231206 | 103200 | 3124915200 | 32100 | 32100 | 32100 | 32050 | 212 |
| 485 | 20231206 | 103100 | 3118113850 | 32100 | 32100 | 32100 | 32100 | 409 |
| 486 | 20231206 | 103000 | 3104984950 | 32100 | 32100 | 32100 | 32050 | 386 |
| 487 | 20231206 | 102900 | 3092598150 | 32100 | 32100 | 32100 | 32050 | 725 |
| 488 | 20231206 | 102800 | 3069329200 | 32100 | 32050 | 32100 | 32000 | 579 |
| 489 | 20231206 | 102700 | 3050764800 | 32100 | 32050 | 32100 | 32000 | 328 |
| 490 | 20231206 | 102600 | 3040253800 | 32050 | 32000 | 32050 | 31950 | 943 |
| 491 | 20231206 | 102500 | 3010069250 | 31950 | 32000 | 32000 | 31950 | 673 |
| 492 | 20231206 | 102400 | 2988546600 | 32000 | 32000 | 32000 | 31950 | 336 |
| 493 | 20231206 | 102300 | 2977803300 | 32000 | 32000 | 32000 | 31950 | 317 |
| 494 | 20231206 | 102200 | 2967662300 | 31950 | 32000 | 32000 | 31950 | 351 |
| 495 | 20231206 | 102100 | 2956441950 | 32000 | 31950 | 32000 | 31950 | 351 |
| 496 | 20231206 | 102000 | 2945218600 | 32000 | 31950 | 32000 | 31950 | 204 |
| 497 | 20231206 | 101900 | 2938694150 | 31950 | 32000 | 32000 | 31950 | 705 |
| 498 | 20231206 | 101800 | 2916144300 | 32000 | 32000 | 32050 | 31950 | 555 |
| 499 | 20231206 | 101700 | 2898391500 | 32000 | 32050 | 32050 | 32000 | 453 |
| 500 | 20231206 | 101600 | 2883890850 | 32000 | 32000 | 32050 | 32000 | 441 |
| 501 | 20231206 | 101500 | 2869773400 | 32050 | 32050 | 32100 | 32050 | 902 |
| 502 | 20231206 | 101400 | 2840859800 | 32100 | 32100 | 32100 | 32050 | 425 |
| 503 | 20231206 | 101300 | 2827223750 | 32100 | 32100 | 32150 | 32050 | 1341 |
| 504 | 20231206 | 101200 | 2784173600 | 32100 | 32150 | 32150 | 32100 | 577 |
| 505 | 20231206 | 101100 | 2765641950 | 32150 | 32100 | 32150 | 32050 | 2682 |
| 506 | 20231206 | 101000 | 2679518050 | 32100 | 32050 | 32100 | 32050 | 623 |
| 507 | 20231206 | 100900 | 2659532050 | 32100 | 32100 | 32100 | 32050 | 1135 |
| 508 | 20231206 | 100800 | 2623104450 | 32100 | 32050 | 32100 | 32000 | 1612 |
| 509 | 20231206 | 100700 | 2571421750 | 32050 | 32000 | 32050 | 32000 | 300 |
| 510 | 20231206 | 100600 | 2561810500 | 32050 | 31950 | 32050 | 31950 | 2707 |
| 511 | 20231206 | 100500 | 2475195800 | 31950 | 32000 | 32000 | 31950 | 346 |
| 512 | 20231206 | 100400 | 2464130000 | 32000 | 32000 | 32000 | 31950 | 409 |
| 513 | 20231206 | 100300 | 2451054050 | 31950 | 32000 | 32000 | 31950 | 281 |
| 514 | 20231206 | 100200 | 2442066250 | 31950 | 32000 | 32000 | 31950 | 307 |
| 515 | 20231206 | 100100 | 2432250500 | 32000 | 31950 | 32000 | 31950 | 1042 |
| 516 | 20231206 | 100000 | 2398954100 | 32000 | 32000 | 32000 | 31950 | 672 |
| 517 | 20231206 | 095900 | 2377478350 | 32000 | 32000 | 32000 | 31950 | 2690 |
| 518 | 20231206 | 095800 | 2291524250 | 32000 | 32000 | 32000 | 31950 | 389 |
| 519 | 20231206 | 095700 | 2279083950 | 32000 | 31950 | 32000 | 31950 | 276 |
| 520 | 20231206 | 095600 | 2270255750 | 32000 | 32000 | 32000 | 31950 | 1264 |
| 521 | 20231206 | 095500 | 2229820500 | 32000 | 32050 | 32050 | 32000 | 611 |
| 522 | 20231206 | 095400 | 2210253250 | 32000 | 31950 | 32050 | 31950 | 379 |
| 523 | 20231206 | 095300 | 2198119050 | 32000 | 32000 | 32050 | 31950 | 298 |
| 524 | 20231206 | 095200 | 2188586050 | 32050 | 32000 | 32050 | 31950 | 656 |
| 525 | 20231206 | 095100 | 2167583500 | 32000 | 32000 | 32050 | 32000 | 521 |
| 526 | 20231206 | 095000 | 2150905200 | 32050 | 32050 | 32100 | 32000 | 1063 |
| 527 | 20231206 | 094900 | 2116839950 | 32100 | 32050 | 32100 | 32050 | 755 |
| 528 | 20231206 | 094800 | 2092629750 | 32050 | 32050 | 32100 | 32050 | 343 |
| 529 | 20231206 | 094700 | 2081628000 | 32050 | 31950 | 32100 | 31900 | 13191 |
| 530 | 20231206 | 094600 | 1659626500 | 31950 | 31950 | 31950 | 31900 | 216 |
| 531 | 20231206 | 094500 | 1652725550 | 31950 | 31900 | 31950 | 31900 | 1448 |
| 532 | 20231206 | 094400 | 1606521350 | 31850 | 31900 | 31900 | 31850 | 514 |
| 533 | 20231206 | 094300 | 1590127900 | 31900 | 31900 | 31900 | 31850 | 350 |
| 534 | 20231206 | 094200 | 1578964400 | 31900 | 31900 | 31900 | 31850 | 731 |
| 535 | 20231206 | 094100 | 1555651900 | 31900 | 31900 | 31900 | 31850 | 394 |
| 536 | 20231206 | 094000 | 1543086550 | 31900 | 31850 | 31900 | 31850 | 359 |
| 537 | 20231206 | 093900 | 1531637850 | 31850 | 31950 | 31950 | 31850 | 96 |
| 538 | 20231206 | 093800 | 1528575900 | 31950 | 31850 | 31950 | 31850 | 1452 |
| 539 | 20231206 | 093700 | 1482248150 | 31900 | 31900 | 31900 | 31850 | 295 |
| 540 | 20231206 | 093600 | 1472847500 | 31900 | 31900 | 31900 | 31850 | 216 |
| 541 | 20231206 | 093500 | 1465960000 | 31900 | 31900 | 31900 | 31900 | 326 |
| 542 | 20231206 | 093400 | 1455560600 | 31950 | 31950 | 32000 | 31900 | 788 |
| 543 | 20231206 | 093300 | 1430384600 | 31950 | 31900 | 32000 | 31900 | 2376 |
| 544 | 20231206 | 093200 | 1354470350 | 31950 | 31900 | 31950 | 31900 | 1262 |
| 545 | 20231206 | 093100 | 1314150000 | 31950 | 31950 | 32000 | 31950 | 796 |
| 546 | 20231206 | 093000 | 1288714150 | 32000 | 31950 | 32000 | 31900 | 738 |
| 547 | 20231206 | 092900 | 1265132350 | 31950 | 31950 | 32000 | 31950 | 1193 |
| 548 | 20231206 | 092800 | 1227015400 | 31950 | 31950 | 32000 | 31950 | 554 |
| 549 | 20231206 | 092700 | 1209310250 | 31950 | 31950 | 32000 | 31950 | 704 |
| 550 | 20231206 | 092600 | 1186813500 | 32000 | 31900 | 32000 | 31900 | 7160 |
| 551 | 20231206 | 092500 | 958209850 | 31900 | 31850 | 31900 | 31850 | 6704 |
| 552 | 20231206 | 092400 | 744360100 | 31850 | 31900 | 31900 | 31850 | 283 |
| 553 | 20231206 | 092300 | 735337700 | 31900 | 31850 | 31950 | 31850 | 1553 |
| 554 | 20231206 | 092200 | 685795800 | 31850 | 31850 | 31900 | 31800 | 1323 |
| 555 | 20231206 | 092100 | 643648850 | 31850 | 31850 | 31850 | 31800 | 312 |
| 556 | 20231206 | 092000 | 633711750 | 31850 | 31800 | 31850 | 31800 | 1908 |
| 557 | 20231206 | 091900 | 572978200 | 31800 | 31800 | 31800 | 31750 | 1156 |
| 558 | 20231206 | 091800 | 536221400 | 31800 | 31700 | 31800 | 31700 | 2981 |
| 559 | 20231206 | 091700 | 441518950 | 31700 | 31700 | 31750 | 31650 | 1447 |
| 560 | 20231206 | 091600 | 395638250 | 31700 | 31700 | 31700 | 31700 | 269 |
| 561 | 20231206 | 091500 | 387110950 | 31700 | 31650 | 31700 | 31650 | 278 |
| 562 | 20231206 | 091400 | 378308750 | 31650 | 31700 | 31700 | 31650 | 317 |
| 563 | 20231206 | 091300 | 368274050 | 31700 | 31700 | 31700 | 31650 | 388 |
| 564 | 20231206 | 091200 | 355982100 | 31700 | 31650 | 31700 | 31650 | 195 |
| 565 | 20231206 | 091100 | 349803400 | 31700 | 31600 | 31700 | 31600 | 110 |
| 566 | 20231206 | 091000 | 346316600 | 31700 | 31650 | 31700 | 31600 | 1123 |
| 567 | 20231206 | 090900 | 310760300 | 31600 | 31600 | 31600 | 31600 | 174 |
| 568 | 20231206 | 090800 | 305261900 | 31600 | 31650 | 31650 | 31600 | 216 |
| 569 | 20231206 | 090700 | 298431500 | 31650 | 31600 | 31650 | 31600 | 108 |
| 570 | 20231206 | 090600 | 295016650 | 31600 | 31600 | 31650 | 31600 | 345 |
| 571 | 20231206 | 090500 | 284102550 | 31600 | 31650 | 31650 | 31600 | 230 |
| 572 | 20231206 | 090400 | 276825950 | 31500 | 31550 | 31700 | 31500 | 5339 |
| 573 | 20231206 | 090300 | 107788650 | 31550 | 31550 | 31550 | 31550 | 141 |
| 574 | 20231206 | 090200 | 103340100 | 31600 | 31600 | 31650 | 31450 | 913 |
| 575 | 20231206 | 090100 | 74491500 | 31550 | 31500 | 31550 | 31500 | 1593 |
| 576 | 20231206 | 090000 | 24239900 | 31550 | 31350 | 31550 | 31350 | 740 |