35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 3 | 20231205 | 191000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20231205 | 190900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20231205 | 190800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20231205 | 190700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20231205 | 190600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20231205 | 190500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20231205 | 190400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20231205 | 190300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20231205 | 190200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20231205 | 190100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20231205 | 190000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20231205 | 185900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20231205 | 185800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20231205 | 185700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20231205 | 185600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20231205 | 185500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20231205 | 185400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20231205 | 185300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20231205 | 185200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20231205 | 185100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20231205 | 185000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20231205 | 184900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20231205 | 184800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20231205 | 184700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20231205 | 184600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20231205 | 184500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20231205 | 184400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20231205 | 184300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20231205 | 184200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20231205 | 184100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 33 | 20231205 | 184000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20231205 | 183900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20231205 | 183800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20231205 | 183700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20231205 | 183600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20231205 | 183500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20231205 | 183400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20231205 | 183300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20231205 | 183200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20231205 | 183100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20231205 | 183000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20231205 | 182900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20231205 | 182800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20231205 | 182700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20231205 | 182600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20231205 | 182500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20231205 | 182400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20231205 | 182300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20231205 | 182200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20231205 | 182100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20231205 | 182000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20231205 | 181900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20231205 | 181800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20231205 | 181700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20231205 | 181600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20231205 | 181500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20231205 | 181400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20231205 | 181300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20231205 | 181200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20231205 | 181100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 63 | 20231205 | 181000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20231205 | 180900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20231205 | 180800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20231205 | 180700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20231205 | 180600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20231205 | 180500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20231205 | 180400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20231205 | 180300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20231205 | 180200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20231205 | 180100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20231205 | 180000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20231205 | 175900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20231205 | 175800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20231205 | 175700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20231205 | 175600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20231205 | 175500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20231205 | 175400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20231205 | 175300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20231205 | 175200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20231205 | 175100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20231205 | 175000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20231205 | 174900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20231205 | 174800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20231205 | 174700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20231205 | 174600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20231205 | 174500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20231205 | 174400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20231205 | 174300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20231205 | 174200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20231205 | 174100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 93 | 20231205 | 174000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20231205 | 173900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20231205 | 173800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20231205 | 173700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20231205 | 173600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20231205 | 173500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20231205 | 173400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20231205 | 173300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20231205 | 173200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20231205 | 173100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20231205 | 173000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20231205 | 172900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20231205 | 172800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20231205 | 172700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20231205 | 172600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20231205 | 172500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20231205 | 172400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20231205 | 172300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20231205 | 172200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20231205 | 172100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20231205 | 172000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20231205 | 171900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20231205 | 171800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20231205 | 171700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20231205 | 171600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20231205 | 171500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20231205 | 171400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20231205 | 171300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20231205 | 171200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20231205 | 171100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 123 | 20231205 | 171000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20231205 | 170900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20231205 | 170800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20231205 | 170700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20231205 | 170600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20231205 | 170500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20231205 | 170400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20231205 | 170300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20231205 | 170200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20231205 | 170100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20231205 | 170000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20231205 | 165900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20231205 | 165800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20231205 | 165700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20231205 | 165600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20231205 | 165500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20231205 | 165400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20231205 | 165300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20231205 | 165200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20231205 | 165100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20231205 | 165000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20231205 | 164900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20231205 | 164800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20231205 | 164700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20231205 | 164600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20231205 | 164500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20231205 | 164400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20231205 | 164300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20231205 | 164200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20231205 | 164100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 153 | 20231205 | 164000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20231205 | 163900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20231205 | 163800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20231205 | 163700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20231205 | 163600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20231205 | 163500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20231205 | 163400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20231205 | 163300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20231205 | 163200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20231205 | 163100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20231205 | 163000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20231205 | 162900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20231205 | 162800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20231205 | 162700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20231205 | 162600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20231205 | 162500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20231205 | 162400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20231205 | 162300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20231205 | 162200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20231205 | 162100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20231205 | 162000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20231205 | 161900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20231205 | 161800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20231205 | 161700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20231205 | 161600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20231205 | 161500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20231205 | 161400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20231205 | 161300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20231205 | 161200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20231205 | 161100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 183 | 20231205 | 161000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20231205 | 160900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20231205 | 160800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20231205 | 160700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 187 | 20231205 | 160600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 188 | 20231205 | 160500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 189 | 20231205 | 160400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 190 | 20231205 | 160300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 191 | 20231205 | 160200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 192 | 20231205 | 160100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 193 | 20231205 | 160000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 194 | 20231205 | 155900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 195 | 20231205 | 155800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 196 | 20231205 | 155700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 197 | 20231205 | 155600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 198 | 20231205 | 155500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 199 | 20231205 | 155400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 200 | 20231205 | 155300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 201 | 20231205 | 155200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 202 | 20231205 | 155100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 203 | 20231205 | 155000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 204 | 20231205 | 154900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 205 | 20231205 | 154800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 206 | 20231205 | 154700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 207 | 20231205 | 154600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 208 | 20231205 | 154500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 209 | 20231205 | 154400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 210 | 20231205 | 154300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 211 | 20231205 | 154200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 212 | 20231205 | 154100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 213 | 20231205 | 154000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 214 | 20231205 | 153900 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 215 | 20231205 | 153800 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 216 | 20231205 | 153700 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 217 | 20231205 | 153600 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 218 | 20231205 | 153500 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 219 | 20231205 | 153400 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 220 | 20231205 | 153300 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 221 | 20231205 | 153200 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 222 | 20231205 | 153100 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 0 |
| 223 | 20231205 | 153000 | 15468258300 | 120300 | 120300 | 120300 | 120300 | 17265 |
| 224 | 20231205 | 152900 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 225 | 20231205 | 152800 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 226 | 20231205 | 152700 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 227 | 20231205 | 152600 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 228 | 20231205 | 152500 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 229 | 20231205 | 152400 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 230 | 20231205 | 152300 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 231 | 20231205 | 152200 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 232 | 20231205 | 152100 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 233 | 20231205 | 152000 | 13391278800 | 120200 | 120200 | 120200 | 120200 | 0 |
| 234 | 20231205 | 151900 | 13391278800 | 120200 | 120300 | 120300 | 120100 | 445 |
| 235 | 20231205 | 151800 | 13337779800 | 120200 | 120200 | 120300 | 120200 | 120 |
| 236 | 20231205 | 151700 | 13323351300 | 120300 | 120300 | 120400 | 120200 | 975 |
| 237 | 20231205 | 151600 | 13206064700 | 120300 | 120300 | 120300 | 120200 | 304 |
| 238 | 20231205 | 151500 | 13169501600 | 120300 | 120300 | 120300 | 120200 | 164 |
| 239 | 20231205 | 151400 | 13149778600 | 120300 | 120300 | 120400 | 120200 | 512 |
| 240 | 20231205 | 151300 | 13088181500 | 120400 | 120300 | 120400 | 120200 | 188 |
| 241 | 20231205 | 151200 | 13065569000 | 120300 | 120200 | 120400 | 120100 | 569 |
| 242 | 20231205 | 151100 | 12997146300 | 120200 | 120200 | 120300 | 120100 | 280 |
| 243 | 20231205 | 151000 | 12963497900 | 120200 | 120300 | 120400 | 120200 | 640 |
| 244 | 20231205 | 150900 | 12886549100 | 120400 | 120300 | 120400 | 120200 | 284 |
| 245 | 20231205 | 150800 | 12852389700 | 120300 | 120400 | 120400 | 120200 | 579 |
| 246 | 20231205 | 150700 | 12782743500 | 120300 | 120400 | 120500 | 120300 | 532 |
| 247 | 20231205 | 150600 | 12718695200 | 120400 | 120300 | 120400 | 120300 | 120 |
| 248 | 20231205 | 150500 | 12704254100 | 120400 | 120300 | 120400 | 120300 | 394 |
| 249 | 20231205 | 150400 | 12656829100 | 120400 | 120300 | 120400 | 120200 | 436 |
| 250 | 20231205 | 150300 | 12604362200 | 120400 | 120200 | 120400 | 120200 | 222 |
| 251 | 20231205 | 150200 | 12577655300 | 120300 | 120400 | 120500 | 120100 | 967 |
| 252 | 20231205 | 150100 | 12461256600 | 120400 | 120500 | 120500 | 120400 | 228 |
| 253 | 20231205 | 150000 | 12433796500 | 120500 | 120500 | 120500 | 120400 | 533 |
| 254 | 20231205 | 145900 | 12369596900 | 120500 | 120500 | 120500 | 120400 | 377 |
| 255 | 20231205 | 145800 | 12324183500 | 120400 | 120400 | 120500 | 120400 | 205 |
| 256 | 20231205 | 145700 | 12299489900 | 120500 | 120500 | 120500 | 120400 | 398 |
| 257 | 20231205 | 145600 | 12251540000 | 120500 | 120500 | 120500 | 120400 | 292 |
| 258 | 20231205 | 145500 | 12216368600 | 120500 | 120500 | 120600 | 120400 | 439 |
| 259 | 20231205 | 145400 | 12163470600 | 120500 | 120400 | 120500 | 120400 | 258 |
| 260 | 20231205 | 145300 | 12132395700 | 120500 | 120500 | 120500 | 120400 | 225 |
| 261 | 20231205 | 145200 | 12105290000 | 120500 | 120500 | 120500 | 120400 | 327 |
| 262 | 20231205 | 145100 | 12065894400 | 120500 | 120400 | 120500 | 120400 | 232 |
| 263 | 20231205 | 145000 | 12037943100 | 120500 | 120400 | 120500 | 120300 | 344 |
| 264 | 20231205 | 144900 | 11996526100 | 120400 | 120500 | 120700 | 120300 | 377 |
| 265 | 20231205 | 144800 | 11951120400 | 120600 | 120600 | 120600 | 120500 | 325 |
| 266 | 20231205 | 144700 | 11911932400 | 120600 | 120500 | 120600 | 120400 | 263 |
| 267 | 20231205 | 144600 | 11880233800 | 120400 | 120400 | 120500 | 120200 | 364 |
| 268 | 20231205 | 144500 | 11836421900 | 120400 | 120400 | 120500 | 120300 | 300 |
| 269 | 20231205 | 144400 | 11800299800 | 120300 | 120400 | 120500 | 120200 | 391 |
| 270 | 20231205 | 144300 | 11753259900 | 120400 | 120600 | 120600 | 120200 | 912 |
| 271 | 20231205 | 144200 | 11643405200 | 120500 | 120600 | 120600 | 120500 | 278 |
| 272 | 20231205 | 144100 | 11609890700 | 120600 | 120600 | 120700 | 120500 | 408 |
| 273 | 20231205 | 144000 | 11560702800 | 120600 | 120700 | 120700 | 120500 | 385 |
| 274 | 20231205 | 143900 | 11514261800 | 120600 | 120600 | 120700 | 120600 | 458 |
| 275 | 20231205 | 143800 | 11459025700 | 120600 | 120600 | 120700 | 120500 | 304 |
| 276 | 20231205 | 143700 | 11422353100 | 120600 | 120700 | 120700 | 120600 | 275 |
| 277 | 20231205 | 143600 | 11389176900 | 120600 | 120600 | 120700 | 120500 | 541 |
| 278 | 20231205 | 143500 | 11323925200 | 120600 | 120600 | 120700 | 120400 | 892 |
| 279 | 20231205 | 143400 | 11216423300 | 120600 | 120600 | 120700 | 120500 | 302 |
| 280 | 20231205 | 143300 | 11179985300 | 120600 | 120600 | 120700 | 120500 | 263 |
| 281 | 20231205 | 143200 | 11148268000 | 120500 | 120600 | 120600 | 120500 | 168 |
| 282 | 20231205 | 143100 | 11128011500 | 120600 | 120500 | 120700 | 120500 | 496 |
| 283 | 20231205 | 143000 | 11068202000 | 120600 | 120600 | 120600 | 120500 | 312 |
| 284 | 20231205 | 142900 | 11030589000 | 120500 | 120600 | 120600 | 120500 | 191 |
| 285 | 20231205 | 142800 | 11007559400 | 120600 | 120500 | 120700 | 120500 | 395 |
| 286 | 20231205 | 142700 | 10959929900 | 120600 | 120500 | 120600 | 120500 | 146 |
| 287 | 20231205 | 142600 | 10942326700 | 120600 | 120500 | 120600 | 120500 | 387 |
| 288 | 20231205 | 142500 | 10895658900 | 120600 | 120700 | 120700 | 120500 | 286 |
| 289 | 20231205 | 142400 | 10861163200 | 120700 | 120600 | 120700 | 120600 | 203 |
| 290 | 20231205 | 142300 | 10836671600 | 120600 | 120600 | 120700 | 120600 | 341 |
| 291 | 20231205 | 142200 | 10795519700 | 120700 | 120700 | 120700 | 120600 | 223 |
| 292 | 20231205 | 142100 | 10768613900 | 120700 | 120700 | 120800 | 120600 | 405 |
| 293 | 20231205 | 142000 | 10719725800 | 120700 | 120800 | 120800 | 120600 | 187 |
| 294 | 20231205 | 141900 | 10697153800 | 120700 | 120700 | 120800 | 120600 | 372 |
| 295 | 20231205 | 141800 | 10652260400 | 120700 | 120700 | 120700 | 120600 | 120 |
| 296 | 20231205 | 141700 | 10637778600 | 120700 | 120700 | 120700 | 120600 | 480 |
| 297 | 20231205 | 141600 | 10579861100 | 120700 | 120700 | 120700 | 120600 | 299 |
| 298 | 20231205 | 141500 | 10543775500 | 120700 | 120800 | 120800 | 120600 | 958 |
| 299 | 20231205 | 141400 | 10428139800 | 120700 | 120800 | 120800 | 120700 | 117 |
| 300 | 20231205 | 141300 | 10414014200 | 120700 | 120800 | 120800 | 120700 | 153 |
| 301 | 20231205 | 141200 | 10395535200 | 120700 | 120800 | 120800 | 120700 | 258 |
| 302 | 20231205 | 141100 | 10364373300 | 120800 | 120800 | 120800 | 120700 | 123 |
| 303 | 20231205 | 141000 | 10349517400 | 120800 | 120800 | 120800 | 120700 | 146 |
| 304 | 20231205 | 140900 | 10331890500 | 120800 | 120700 | 120800 | 120600 | 263 |
| 305 | 20231205 | 140800 | 10300146200 | 120600 | 120700 | 120700 | 120600 | 300 |
| 306 | 20231205 | 140700 | 10263949100 | 120700 | 120700 | 120700 | 120600 | 258 |
| 307 | 20231205 | 140600 | 10232811400 | 120700 | 120500 | 120700 | 120500 | 175 |
| 308 | 20231205 | 140500 | 10211700100 | 120600 | 120700 | 120700 | 120500 | 955 |
| 309 | 20231205 | 140400 | 10096518600 | 120700 | 120600 | 120700 | 120600 | 257 |
| 310 | 20231205 | 140300 | 10065502600 | 120700 | 120700 | 120700 | 120600 | 137 |
| 311 | 20231205 | 140200 | 10048970600 | 120700 | 120700 | 120700 | 120600 | 350 |
| 312 | 20231205 | 140100 | 10006734200 | 120600 | 120700 | 120700 | 120600 | 364 |
| 313 | 20231205 | 140000 | 9962805200 | 120600 | 120600 | 120600 | 120500 | 1604 |
| 314 | 20231205 | 135900 | 9769377100 | 120600 | 120600 | 120600 | 120500 | 492 |
| 315 | 20231205 | 135800 | 9710071500 | 120600 | 120600 | 120600 | 120500 | 640 |
| 316 | 20231205 | 135700 | 9632926000 | 120600 | 120600 | 120600 | 120500 | 306 |
| 317 | 20231205 | 135600 | 9596025300 | 120600 | 120600 | 120600 | 120500 | 237 |
| 318 | 20231205 | 135500 | 9567445500 | 120600 | 120500 | 120600 | 120500 | 152 |
| 319 | 20231205 | 135400 | 9549119100 | 120600 | 120600 | 120600 | 120500 | 212 |
| 320 | 20231205 | 135300 | 9523554700 | 120600 | 120600 | 120600 | 120500 | 256 |
| 321 | 20231205 | 135200 | 9492687000 | 120600 | 120500 | 120600 | 120500 | 363 |
| 322 | 20231205 | 135100 | 9448916200 | 120600 | 120600 | 120600 | 120500 | 156 |
| 323 | 20231205 | 135000 | 9430108700 | 120600 | 120600 | 120600 | 120500 | 214 |
| 324 | 20231205 | 134900 | 9404302700 | 120600 | 120600 | 120600 | 120500 | 238 |
| 325 | 20231205 | 134800 | 9375605100 | 120500 | 120500 | 120600 | 120500 | 302 |
| 326 | 20231205 | 134700 | 9339194100 | 120600 | 120600 | 120600 | 120500 | 249 |
| 327 | 20231205 | 134600 | 9309167900 | 120500 | 120500 | 120600 | 120500 | 93 |
| 328 | 20231205 | 134500 | 9297954900 | 120600 | 120600 | 120700 | 120500 | 352 |
| 329 | 20231205 | 134400 | 9255504400 | 120700 | 120700 | 120700 | 120600 | 413 |
| 330 | 20231205 | 134300 | 9205680000 | 120700 | 120700 | 120700 | 120600 | 189 |
| 331 | 20231205 | 134200 | 9182872500 | 120700 | 120600 | 120700 | 120600 | 384 |
| 332 | 20231205 | 134100 | 9136536600 | 120600 | 120700 | 120700 | 120600 | 213 |
| 333 | 20231205 | 134000 | 9110835500 | 120700 | 120700 | 120700 | 120600 | 369 |
| 334 | 20231205 | 133900 | 9066316600 | 120700 | 120700 | 120700 | 120600 | 636 |
| 335 | 20231205 | 133800 | 8989596000 | 120600 | 120700 | 120700 | 120600 | 222 |
| 336 | 20231205 | 133700 | 8962809100 | 120700 | 120700 | 120700 | 120600 | 309 |
| 337 | 20231205 | 133600 | 8925528000 | 120600 | 120700 | 120700 | 120600 | 116 |
| 338 | 20231205 | 133500 | 8911528500 | 120700 | 120600 | 120700 | 120600 | 352 |
| 339 | 20231205 | 133400 | 8869052600 | 120700 | 120700 | 120700 | 120600 | 260 |
| 340 | 20231205 | 133300 | 8837672700 | 120700 | 120700 | 120700 | 120600 | 260 |
| 341 | 20231205 | 133200 | 8806293700 | 120700 | 120700 | 120700 | 120700 | 109 |
| 342 | 20231205 | 133100 | 8793137400 | 120700 | 120700 | 120700 | 120600 | 245 |
| 343 | 20231205 | 133000 | 8763572500 | 120600 | 120700 | 120700 | 120600 | 226 |
| 344 | 20231205 | 132900 | 8736300500 | 120700 | 120700 | 120700 | 120600 | 214 |
| 345 | 20231205 | 132800 | 8710471700 | 120700 | 120700 | 120700 | 120600 | 389 |
| 346 | 20231205 | 132700 | 8663537100 | 120700 | 120700 | 120700 | 120700 | 193 |
| 347 | 20231205 | 132600 | 8640242000 | 120700 | 120700 | 120700 | 120600 | 246 |
| 348 | 20231205 | 132500 | 8610554900 | 120700 | 120700 | 120700 | 120600 | 225 |
| 349 | 20231205 | 132400 | 8583403200 | 120700 | 120600 | 120700 | 120600 | 153 |
| 350 | 20231205 | 132300 | 8564938500 | 120700 | 120600 | 120700 | 120600 | 306 |
| 351 | 20231205 | 132200 | 8528011100 | 120700 | 120700 | 120700 | 120600 | 181 |
| 352 | 20231205 | 132100 | 8506174500 | 120700 | 120700 | 120700 | 120600 | 204 |
| 353 | 20231205 | 132000 | 8481556400 | 120700 | 120700 | 120700 | 120600 | 195 |
| 354 | 20231205 | 131900 | 8458022500 | 120600 | 120600 | 120700 | 120600 | 459 |
| 355 | 20231205 | 131800 | 8402662400 | 120600 | 120600 | 120700 | 120600 | 1008 |
| 356 | 20231205 | 131700 | 8281086500 | 120700 | 120600 | 120700 | 120600 | 84 |
| 357 | 20231205 | 131600 | 8270949400 | 120700 | 120700 | 120700 | 120600 | 37 |
| 358 | 20231205 | 131500 | 8266484700 | 120700 | 120600 | 120700 | 120600 | 118 |
| 359 | 20231205 | 131400 | 8252243800 | 120700 | 120700 | 120700 | 120600 | 156 |
| 360 | 20231205 | 131300 | 8233420200 | 120700 | 120600 | 120700 | 120600 | 94 |
| 361 | 20231205 | 131200 | 8222075800 | 120700 | 120700 | 120700 | 120600 | 30 |
| 362 | 20231205 | 131100 | 8218456000 | 120700 | 120700 | 120700 | 120600 | 136 |
| 363 | 20231205 | 131000 | 8202051700 | 120700 | 120700 | 120700 | 120600 | 224 |
| 364 | 20231205 | 130900 | 8175018000 | 120700 | 120600 | 120700 | 120600 | 73 |
| 365 | 20231205 | 130800 | 8166208000 | 120700 | 120700 | 120700 | 120600 | 80 |
| 366 | 20231205 | 130700 | 8156554000 | 120600 | 120700 | 120700 | 120600 | 70 |
| 367 | 20231205 | 130600 | 8148106200 | 120700 | 120700 | 120700 | 120600 | 158 |
| 368 | 20231205 | 130500 | 8129035700 | 120700 | 120700 | 120700 | 120600 | 147 |
| 369 | 20231205 | 130400 | 8111294000 | 120700 | 120700 | 120700 | 120600 | 247 |
| 370 | 20231205 | 130300 | 8081483600 | 120700 | 120600 | 120700 | 120600 | 215 |
| 371 | 20231205 | 130200 | 8055549300 | 120600 | 120600 | 120600 | 120500 | 214 |
| 372 | 20231205 | 130100 | 8029742400 | 120600 | 120600 | 120600 | 120600 | 187 |
| 373 | 20231205 | 130000 | 8007190200 | 120600 | 120600 | 120600 | 120600 | 122 |
| 374 | 20231205 | 125900 | 7992477000 | 120600 | 120600 | 120600 | 120500 | 126 |
| 375 | 20231205 | 125800 | 7977281900 | 120600 | 120600 | 120600 | 120500 | 275 |
| 376 | 20231205 | 125700 | 7944122400 | 120600 | 120600 | 120600 | 120600 | 76 |
| 377 | 20231205 | 125600 | 7934956800 | 120600 | 120600 | 120600 | 120500 | 143 |
| 378 | 20231205 | 125500 | 7917712600 | 120600 | 120600 | 120600 | 120600 | 75 |
| 379 | 20231205 | 125400 | 7908667600 | 120600 | 120600 | 120600 | 120500 | 167 |
| 380 | 20231205 | 125300 | 7888528300 | 120600 | 120600 | 120600 | 120500 | 129 |
| 381 | 20231205 | 125200 | 7872971400 | 120500 | 120600 | 120600 | 120500 | 75 |
| 382 | 20231205 | 125100 | 7863930000 | 120600 | 120500 | 120600 | 120500 | 175 |
| 383 | 20231205 | 125000 | 7842829700 | 120500 | 120500 | 120600 | 120500 | 70 |
| 384 | 20231205 | 124900 | 7834389400 | 120500 | 120600 | 120600 | 120500 | 88 |
| 385 | 20231205 | 124800 | 7823777100 | 120600 | 120600 | 120600 | 120600 | 17 |
| 386 | 20231205 | 124700 | 7821726900 | 120500 | 120600 | 120600 | 120500 | 72 |
| 387 | 20231205 | 124600 | 7813048900 | 120600 | 120600 | 120600 | 120500 | 861 |
| 388 | 20231205 | 124500 | 7709284700 | 120500 | 120600 | 120600 | 120500 | 118 |
| 389 | 20231205 | 124400 | 7695056000 | 120600 | 120500 | 120600 | 120500 | 58 |
| 390 | 20231205 | 124300 | 7688066400 | 120500 | 120600 | 120600 | 120500 | 61 |
| 391 | 20231205 | 124200 | 7680711400 | 120600 | 120600 | 120600 | 120500 | 118 |
| 392 | 20231205 | 124100 | 7666481000 | 120600 | 120600 | 120600 | 120500 | 85 |
| 393 | 20231205 | 124000 | 7656230500 | 120600 | 120600 | 120600 | 120500 | 135 |
| 394 | 20231205 | 123900 | 7639950200 | 120500 | 120600 | 120600 | 120500 | 225 |
| 395 | 20231205 | 123800 | 7612833400 | 120600 | 120500 | 120600 | 120500 | 39 |
| 396 | 20231205 | 123700 | 7608130100 | 120600 | 120500 | 120600 | 120500 | 276 |
| 397 | 20231205 | 123600 | 7574858000 | 120500 | 120500 | 120500 | 120500 | 78 |
| 398 | 20231205 | 123500 | 7565459000 | 120500 | 120400 | 120500 | 120400 | 270 |
| 399 | 20231205 | 123400 | 7532924100 | 120400 | 120500 | 120600 | 120400 | 164 |
| 400 | 20231205 | 123300 | 7513158300 | 120500 | 120600 | 120600 | 120500 | 94 |
| 401 | 20231205 | 123200 | 7501830400 | 120600 | 120500 | 120600 | 120300 | 453 |
| 402 | 20231205 | 123100 | 7447233400 | 120500 | 120500 | 120500 | 120300 | 181 |
| 403 | 20231205 | 123000 | 7425431200 | 120400 | 120400 | 120500 | 120300 | 87 |
| 404 | 20231205 | 122900 | 7414956300 | 120400 | 120500 | 120600 | 120300 | 253 |
| 405 | 20231205 | 122800 | 7384484800 | 120500 | 120500 | 120600 | 120400 | 745 |
| 406 | 20231205 | 122700 | 7294715000 | 120500 | 120500 | 120500 | 120400 | 101 |
| 407 | 20231205 | 122600 | 7282545600 | 120400 | 120400 | 120500 | 120300 | 195 |
| 408 | 20231205 | 122500 | 7259065700 | 120400 | 120500 | 120500 | 120300 | 354 |
| 409 | 20231205 | 122400 | 7216431100 | 120400 | 120400 | 120500 | 120400 | 115 |
| 410 | 20231205 | 122300 | 7202573800 | 120500 | 120500 | 120500 | 120400 | 173 |
| 411 | 20231205 | 122200 | 7181727600 | 120500 | 120500 | 120500 | 120400 | 164 |
| 412 | 20231205 | 122100 | 7161966000 | 120500 | 120400 | 120500 | 120400 | 142 |
| 413 | 20231205 | 122000 | 7144869000 | 120400 | 120500 | 120600 | 120400 | 264 |
| 414 | 20231205 | 121900 | 7113061000 | 120500 | 120500 | 120500 | 120500 | 162 |
| 415 | 20231205 | 121800 | 7093540000 | 120500 | 120500 | 120500 | 120400 | 252 |
| 416 | 20231205 | 121700 | 7063188800 | 120500 | 120500 | 120500 | 120400 | 215 |
| 417 | 20231205 | 121600 | 7037286300 | 120500 | 120400 | 120500 | 120300 | 261 |
| 418 | 20231205 | 121500 | 7005861100 | 120400 | 120400 | 120400 | 120400 | 99 |
| 419 | 20231205 | 121400 | 6993941500 | 120400 | 120400 | 120400 | 120300 | 197 |
| 420 | 20231205 | 121300 | 6970230500 | 120400 | 120500 | 120500 | 120300 | 183 |
| 421 | 20231205 | 121200 | 6948202600 | 120500 | 120400 | 120500 | 120300 | 154 |
| 422 | 20231205 | 121100 | 6929656700 | 120400 | 120500 | 120500 | 120200 | 151 |
| 423 | 20231205 | 121000 | 6911489900 | 120200 | 120300 | 120500 | 120000 | 365 |
| 424 | 20231205 | 120900 | 6867565800 | 120300 | 120500 | 120500 | 120300 | 158 |
| 425 | 20231205 | 120800 | 6848539200 | 120300 | 120500 | 120500 | 120300 | 205 |
| 426 | 20231205 | 120700 | 6823850900 | 120500 | 120500 | 120500 | 120300 | 300 |
| 427 | 20231205 | 120600 | 6787715600 | 120500 | 120400 | 120500 | 120300 | 248 |
| 428 | 20231205 | 120500 | 6757852100 | 120400 | 120500 | 120500 | 120300 | 112 |
| 429 | 20231205 | 120400 | 6744361200 | 120500 | 120500 | 120500 | 120300 | 160 |
| 430 | 20231205 | 120300 | 6725103000 | 120400 | 120400 | 120500 | 120200 | 329 |
| 431 | 20231205 | 120200 | 6685490300 | 120400 | 120400 | 120500 | 120300 | 179 |
| 432 | 20231205 | 120100 | 6663935800 | 120400 | 120300 | 120400 | 120200 | 292 |
| 433 | 20231205 | 120000 | 6628780700 | 120000 | 120500 | 120600 | 120000 | 397 |
| 434 | 20231205 | 115900 | 6581049700 | 120400 | 120500 | 120600 | 120300 | 445 |
| 435 | 20231205 | 115800 | 6527431300 | 120500 | 120500 | 120500 | 120400 | 82 |
| 436 | 20231205 | 115700 | 6517550500 | 120500 | 120200 | 120500 | 120000 | 318 |
| 437 | 20231205 | 115600 | 6479284300 | 120500 | 120500 | 120600 | 120000 | 404 |
| 438 | 20231205 | 115500 | 6430637400 | 120500 | 120500 | 120600 | 120400 | 320 |
| 439 | 20231205 | 115400 | 6392080700 | 120400 | 120400 | 120500 | 120200 | 528 |
| 440 | 20231205 | 115300 | 6328523500 | 120500 | 120600 | 120600 | 120400 | 789 |
| 441 | 20231205 | 115200 | 6233451900 | 120600 | 120600 | 120600 | 120500 | 76 |
| 442 | 20231205 | 115100 | 6224287800 | 120500 | 120500 | 120600 | 120500 | 78 |
| 443 | 20231205 | 115000 | 6214881900 | 120600 | 120600 | 120600 | 120500 | 170 |
| 444 | 20231205 | 114900 | 6194384700 | 120600 | 120500 | 120600 | 120400 | 296 |
| 445 | 20231205 | 114800 | 6158708600 | 120500 | 120500 | 120500 | 120400 | 172 |
| 446 | 20231205 | 114700 | 6137985600 | 120500 | 120500 | 120500 | 120400 | 202 |
| 447 | 20231205 | 114600 | 6113651000 | 120500 | 120500 | 120500 | 120400 | 195 |
| 448 | 20231205 | 114500 | 6090154800 | 120500 | 120600 | 120600 | 120400 | 264 |
| 449 | 20231205 | 114400 | 6058336100 | 120500 | 120600 | 120600 | 120500 | 233 |
| 450 | 20231205 | 114300 | 6030257100 | 120600 | 120600 | 120600 | 120500 | 289 |
| 451 | 20231205 | 114200 | 5995423700 | 120600 | 120500 | 120600 | 120500 | 233 |
| 452 | 20231205 | 114100 | 5967339200 | 120500 | 120500 | 120600 | 120400 | 405 |
| 453 | 20231205 | 114000 | 5918535700 | 120600 | 120600 | 120600 | 120500 | 349 |
| 454 | 20231205 | 113900 | 5876468000 | 120600 | 120600 | 120600 | 120600 | 98 |
| 455 | 20231205 | 113800 | 5864649200 | 120600 | 120600 | 120600 | 120500 | 145 |
| 456 | 20231205 | 113700 | 5847162900 | 120600 | 120600 | 120600 | 120500 | 147 |
| 457 | 20231205 | 113600 | 5829442700 | 120600 | 120600 | 120600 | 120500 | 75 |
| 458 | 20231205 | 113500 | 5820401300 | 120600 | 120600 | 120600 | 120500 | 458 |
| 459 | 20231205 | 113400 | 5765196700 | 120500 | 120600 | 120600 | 120500 | 130 |
| 460 | 20231205 | 113300 | 5749519000 | 120600 | 120500 | 120600 | 120500 | 223 |
| 461 | 20231205 | 113200 | 5722642900 | 120500 | 120500 | 120500 | 120400 | 144 |
| 462 | 20231205 | 113100 | 5705291000 | 120500 | 120500 | 120500 | 120400 | 280 |
| 463 | 20231205 | 113000 | 5671553000 | 120500 | 120500 | 120500 | 120400 | 224 |
| 464 | 20231205 | 112900 | 5644562700 | 120500 | 120500 | 120500 | 120400 | 392 |
| 465 | 20231205 | 112800 | 5597327100 | 120500 | 120500 | 120500 | 120400 | 120 |
| 466 | 20231205 | 112700 | 5582867600 | 120500 | 120500 | 120500 | 120400 | 224 |
| 467 | 20231205 | 112600 | 5555875800 | 120400 | 120400 | 120500 | 120400 | 114 |
| 468 | 20231205 | 112500 | 5542145000 | 120500 | 120500 | 120500 | 120400 | 306 |
| 469 | 20231205 | 112400 | 5505287900 | 120500 | 120500 | 120500 | 120400 | 325 |
| 470 | 20231205 | 112300 | 5466126600 | 120500 | 120500 | 120500 | 120400 | 116 |
| 471 | 20231205 | 112200 | 5452148800 | 120500 | 120500 | 120500 | 120400 | 157 |
| 472 | 20231205 | 112100 | 5433232800 | 120500 | 120500 | 120500 | 120400 | 254 |
| 473 | 20231205 | 112000 | 5402627100 | 120500 | 120500 | 120500 | 120400 | 160 |
| 474 | 20231205 | 111900 | 5383347200 | 120500 | 120500 | 120500 | 120400 | 178 |
| 475 | 20231205 | 111800 | 5361903700 | 120500 | 120500 | 120500 | 120400 | 90 |
| 476 | 20231205 | 111700 | 5351058800 | 120500 | 120400 | 120500 | 120400 | 232 |
| 477 | 20231205 | 111600 | 5323111600 | 120400 | 120400 | 120500 | 120300 | 268 |
| 478 | 20231205 | 111500 | 5290844200 | 120400 | 120400 | 120400 | 120300 | 117 |
| 479 | 20231205 | 111400 | 5276758800 | 120400 | 120400 | 120400 | 120300 | 133 |
| 480 | 20231205 | 111300 | 5260748100 | 120400 | 120400 | 120400 | 120100 | 570 |
| 481 | 20231205 | 111200 | 5192189500 | 120400 | 120400 | 120400 | 120300 | 81 |
| 482 | 20231205 | 111100 | 5182437200 | 120400 | 120400 | 120500 | 120400 | 252 |
| 483 | 20231205 | 111000 | 5152095000 | 120500 | 120500 | 120600 | 120400 | 183 |
| 484 | 20231205 | 110900 | 5130055200 | 120600 | 120600 | 120600 | 120500 | 380 |
| 485 | 20231205 | 110800 | 5084261800 | 120600 | 120600 | 120600 | 120500 | 120 |
| 486 | 20231205 | 110700 | 5069790000 | 120600 | 120600 | 120600 | 120500 | 227 |
| 487 | 20231205 | 110600 | 5042414100 | 120600 | 120600 | 120600 | 120500 | 240 |
| 488 | 20231205 | 110500 | 5013476000 | 120600 | 120600 | 120600 | 120500 | 218 |
| 489 | 20231205 | 110400 | 4987193600 | 120600 | 120600 | 120600 | 120500 | 336 |
| 490 | 20231205 | 110300 | 4946676200 | 120600 | 120600 | 120600 | 120500 | 396 |
| 491 | 20231205 | 110200 | 4898930200 | 120600 | 120600 | 120600 | 120500 | 366 |
| 492 | 20231205 | 110100 | 4854813100 | 120600 | 120600 | 120600 | 120500 | 380 |
| 493 | 20231205 | 110000 | 4808985500 | 120600 | 120600 | 120600 | 120500 | 333 |
| 494 | 20231205 | 105900 | 4768828600 | 120600 | 120600 | 120600 | 120500 | 237 |
| 495 | 20231205 | 105800 | 4740247500 | 120600 | 120600 | 120600 | 120500 | 257 |
| 496 | 20231205 | 105700 | 4709254900 | 120600 | 120600 | 120600 | 120000 | 728 |
| 497 | 20231205 | 105600 | 4621563200 | 120600 | 120500 | 120600 | 120500 | 344 |
| 498 | 20231205 | 105500 | 4580087800 | 120500 | 120500 | 120500 | 120400 | 408 |
| 499 | 20231205 | 105400 | 4530925400 | 120500 | 120600 | 120600 | 120400 | 483 |
| 500 | 20231205 | 105300 | 4472712800 | 120600 | 120500 | 120600 | 120400 | 628 |
| 501 | 20231205 | 105200 | 4397029400 | 120500 | 120500 | 120500 | 120400 | 546 |
| 502 | 20231205 | 105100 | 4331251600 | 120500 | 120500 | 120500 | 120400 | 476 |
| 503 | 20231205 | 105000 | 4273896400 | 120500 | 120500 | 120500 | 120400 | 233 |
| 504 | 20231205 | 104900 | 4245820800 | 120500 | 120500 | 120500 | 120400 | 293 |
| 505 | 20231205 | 104800 | 4210517400 | 120500 | 120500 | 120500 | 120400 | 238 |
| 506 | 20231205 | 104700 | 4181841000 | 120500 | 120400 | 120500 | 120300 | 463 |
| 507 | 20231205 | 104600 | 4126086400 | 120400 | 120400 | 120400 | 120300 | 175 |
| 508 | 20231205 | 104500 | 4105016500 | 120400 | 120300 | 120400 | 120300 | 243 |
| 509 | 20231205 | 104400 | 4075762900 | 120300 | 120300 | 120300 | 120200 | 430 |
| 510 | 20231205 | 104300 | 4024038100 | 120300 | 120300 | 120300 | 120200 | 265 |
| 511 | 20231205 | 104200 | 3992159300 | 120300 | 120300 | 120300 | 120200 | 389 |
| 512 | 20231205 | 104100 | 3945372700 | 120200 | 120300 | 120300 | 120100 | 287 |
| 513 | 20231205 | 104000 | 3910863600 | 120300 | 120300 | 120300 | 120000 | 208 |
| 514 | 20231205 | 103900 | 3885852900 | 120300 | 120200 | 120300 | 120100 | 642 |
| 515 | 20231205 | 103800 | 3808666800 | 120200 | 120200 | 120300 | 120100 | 357 |
| 516 | 20231205 | 103700 | 3765752200 | 120200 | 120200 | 120200 | 120200 | 156 |
| 517 | 20231205 | 103600 | 3747001000 | 120200 | 120000 | 120200 | 120000 | 512 |
| 518 | 20231205 | 103500 | 3685495000 | 120100 | 120100 | 120100 | 120000 | 131 |
| 519 | 20231205 | 103400 | 3669766200 | 120100 | 120100 | 120100 | 120000 | 34 |
| 520 | 20231205 | 103300 | 3665683100 | 120100 | 120000 | 120100 | 120000 | 110 |
| 521 | 20231205 | 103200 | 3652480800 | 120000 | 120100 | 120100 | 120000 | 74 |
| 522 | 20231205 | 103100 | 3643594200 | 120100 | 120000 | 120100 | 120000 | 290 |
| 523 | 20231205 | 103000 | 3608781400 | 120100 | 120000 | 120100 | 120000 | 24 |
| 524 | 20231205 | 102900 | 3605899800 | 120100 | 120100 | 120100 | 120000 | 53 |
| 525 | 20231205 | 102800 | 3599534900 | 120000 | 120100 | 120100 | 120000 | 62 |
| 526 | 20231205 | 102700 | 3592089800 | 120100 | 120100 | 120100 | 120000 | 122 |
| 527 | 20231205 | 102600 | 3577438600 | 120100 | 120100 | 120100 | 119900 | 99 |
| 528 | 20231205 | 102500 | 3565557700 | 120000 | 120100 | 120100 | 120000 | 50 |
| 529 | 20231205 | 102400 | 3559555800 | 120100 | 120100 | 120100 | 120000 | 97 |
| 530 | 20231205 | 102300 | 3547910300 | 120100 | 119900 | 120100 | 119900 | 225 |
| 531 | 20231205 | 102200 | 3520908900 | 119900 | 119900 | 120000 | 119900 | 286 |
| 532 | 20231205 | 102100 | 3486610800 | 119800 | 119800 | 119900 | 119800 | 151 |
| 533 | 20231205 | 102000 | 3468519000 | 119800 | 120000 | 120000 | 119700 | 561 |
| 534 | 20231205 | 101900 | 3401262700 | 120000 | 120000 | 120000 | 119900 | 150 |
| 535 | 20231205 | 101800 | 3383271900 | 119900 | 120000 | 120000 | 119900 | 440 |
| 536 | 20231205 | 101700 | 3330475200 | 120100 | 120000 | 120100 | 120000 | 186 |
| 537 | 20231205 | 101600 | 3308152600 | 120100 | 120000 | 120100 | 120000 | 74 |
| 538 | 20231205 | 101500 | 3299270000 | 120000 | 120100 | 120100 | 120000 | 81 |
| 539 | 20231205 | 101400 | 3289543900 | 120100 | 120100 | 120100 | 120000 | 123 |
| 540 | 20231205 | 101300 | 3274771700 | 120100 | 120000 | 120100 | 120000 | 33 |
| 541 | 20231205 | 101200 | 3270809300 | 120000 | 120100 | 120100 | 120000 | 162 |
| 542 | 20231205 | 101100 | 3251368900 | 120100 | 120000 | 120100 | 120000 | 17 |
| 543 | 20231205 | 101000 | 3249327300 | 120100 | 120100 | 120100 | 120100 | 107 |
| 544 | 20231205 | 100900 | 3236476600 | 120100 | 120000 | 120100 | 120000 | 86 |
| 545 | 20231205 | 100800 | 3226153800 | 120100 | 120100 | 120100 | 120100 | 144 |
| 546 | 20231205 | 100700 | 3208859400 | 120100 | 120000 | 120100 | 119900 | 253 |
| 547 | 20231205 | 100600 | 3178497800 | 120000 | 119900 | 120000 | 119900 | 237 |
| 548 | 20231205 | 100500 | 3150063900 | 120000 | 120000 | 120000 | 119900 | 29 |
| 549 | 20231205 | 100400 | 3146584000 | 120000 | 120000 | 120000 | 120000 | 331 |
| 550 | 20231205 | 100300 | 3106864000 | 120000 | 119900 | 120000 | 119900 | 61 |
| 551 | 20231205 | 100200 | 3099549300 | 119900 | 119900 | 120000 | 119900 | 54 |
| 552 | 20231205 | 100100 | 3093072900 | 119800 | 119900 | 119900 | 119800 | 162 |
| 553 | 20231205 | 100000 | 3073650300 | 119900 | 119800 | 120000 | 119800 | 253 |
| 554 | 20231205 | 095900 | 3043315700 | 119900 | 119900 | 119900 | 119800 | 299 |
| 555 | 20231205 | 095800 | 3007491300 | 120000 | 120000 | 120000 | 119900 | 61 |
| 556 | 20231205 | 095700 | 3000174100 | 120000 | 119900 | 120000 | 119900 | 235 |
| 557 | 20231205 | 095600 | 2971987200 | 119900 | 120000 | 120000 | 119900 | 136 |
| 558 | 20231205 | 095500 | 2955669700 | 120000 | 120000 | 120000 | 119800 | 2301 |
| 559 | 20231205 | 095400 | 2679961200 | 120000 | 120000 | 120000 | 119900 | 137 |
| 560 | 20231205 | 095300 | 2663523100 | 120000 | 119900 | 120000 | 119900 | 304 |
| 561 | 20231205 | 095200 | 2627051100 | 120000 | 119900 | 120000 | 119900 | 196 |
| 562 | 20231205 | 095100 | 2603542700 | 119900 | 119900 | 120000 | 119900 | 156 |
| 563 | 20231205 | 095000 | 2584829900 | 120000 | 120000 | 120000 | 119800 | 268 |
| 564 | 20231205 | 094900 | 2552670900 | 119900 | 119900 | 120000 | 119800 | 263 |
| 565 | 20231205 | 094800 | 2521133400 | 119900 | 119800 | 119900 | 119500 | 716 |
| 566 | 20231205 | 094700 | 2435465800 | 119900 | 119800 | 119900 | 119700 | 517 |
| 567 | 20231205 | 094600 | 2373564900 | 119700 | 119600 | 119800 | 119600 | 523 |
| 568 | 20231205 | 094500 | 2310978900 | 119600 | 119600 | 119600 | 119500 | 107 |
| 569 | 20231205 | 094400 | 2298181800 | 119500 | 119500 | 119600 | 119500 | 26 |
| 570 | 20231205 | 094300 | 2295073700 | 119500 | 119500 | 119500 | 119500 | 46 |
| 571 | 20231205 | 094200 | 2289576700 | 119600 | 119600 | 119700 | 119600 | 14 |
| 572 | 20231205 | 094100 | 2287902200 | 119500 | 119500 | 119600 | 119400 | 222 |
| 573 | 20231205 | 094000 | 2261366800 | 119500 | 119300 | 119500 | 119300 | 60 |
| 574 | 20231205 | 093900 | 2254202000 | 119300 | 119400 | 119400 | 119300 | 75 |
| 575 | 20231205 | 093800 | 2245254300 | 119400 | 119400 | 119500 | 119400 | 118 |
| 576 | 20231205 | 093700 | 2231164400 | 119500 | 119300 | 119500 | 119300 | 204 |
| 577 | 20231205 | 093600 | 2206801400 | 119200 | 119200 | 119300 | 119200 | 279 |
| 578 | 20231205 | 093500 | 2173537100 | 119200 | 119200 | 119200 | 119100 | 284 |
| 579 | 20231205 | 093400 | 2139684400 | 119200 | 119200 | 119200 | 119100 | 86 |
| 580 | 20231205 | 093300 | 2129434900 | 119100 | 119200 | 119200 | 119100 | 45 |
| 581 | 20231205 | 093200 | 2124073500 | 119100 | 119200 | 119200 | 119100 | 144 |
| 582 | 20231205 | 093100 | 2106914000 | 119200 | 119100 | 119200 | 119100 | 113 |
| 583 | 20231205 | 093000 | 2093444600 | 119100 | 119100 | 119200 | 119100 | 90 |
| 584 | 20231205 | 092900 | 2082716800 | 119200 | 119100 | 119200 | 119000 | 643 |
| 585 | 20231205 | 092800 | 2006135000 | 119100 | 119100 | 119200 | 119100 | 689 |
| 586 | 20231205 | 092700 | 1924074700 | 119000 | 119200 | 119200 | 119000 | 286 |
| 587 | 20231205 | 092600 | 1890020100 | 119200 | 119200 | 119200 | 119100 | 84 |
| 588 | 20231205 | 092500 | 1880014800 | 119200 | 119200 | 119200 | 119000 | 299 |
| 589 | 20231205 | 092400 | 1844391800 | 119200 | 119100 | 119200 | 119100 | 100 |
| 590 | 20231205 | 092300 | 1832479900 | 119100 | 119100 | 119100 | 119000 | 630 |
| 591 | 20231205 | 092200 | 1757448000 | 119100 | 119000 | 119100 | 119000 | 210 |
| 592 | 20231205 | 092100 | 1732457000 | 119000 | 119200 | 119200 | 119000 | 716 |
| 593 | 20231205 | 092000 | 1647174500 | 119200 | 119100 | 119200 | 119100 | 872 |
| 594 | 20231205 | 091900 | 1543313200 | 119100 | 119300 | 119300 | 119100 | 125 |
| 595 | 20231205 | 091800 | 1528413800 | 119200 | 119200 | 119300 | 119200 | 1126 |
| 596 | 20231205 | 091700 | 1394193800 | 119200 | 119300 | 119400 | 119200 | 146 |
| 597 | 20231205 | 091600 | 1376780100 | 119300 | 119200 | 119300 | 119200 | 95 |
| 598 | 20231205 | 091500 | 1365453700 | 119200 | 119200 | 119400 | 119200 | 846 |
| 599 | 20231205 | 091400 | 1264609000 | 119300 | 119300 | 119400 | 119200 | 856 |
| 600 | 20231205 | 091300 | 1162552400 | 119300 | 119500 | 119500 | 119300 | 194 |
| 601 | 20231205 | 091200 | 1139391500 | 119400 | 119400 | 119500 | 119400 | 92 |
| 602 | 20231205 | 091100 | 1128405700 | 119400 | 119300 | 119500 | 119200 | 334 |
| 603 | 20231205 | 091000 | 1088553200 | 119200 | 119300 | 119300 | 119200 | 87 |
| 604 | 20231205 | 090900 | 1078176400 | 119200 | 119300 | 119300 | 119100 | 789 |
| 605 | 20231205 | 090800 | 984136200 | 119300 | 119500 | 119500 | 119300 | 687 |
| 606 | 20231205 | 090700 | 902139300 | 119400 | 119500 | 119500 | 119400 | 577 |
| 607 | 20231205 | 090600 | 833190000 | 119600 | 119600 | 119700 | 119500 | 852 |
| 608 | 20231205 | 090500 | 731280600 | 119600 | 119600 | 119700 | 119500 | 753 |
| 609 | 20231205 | 090400 | 641188000 | 119600 | 119600 | 119600 | 119500 | 507 |
| 610 | 20231205 | 090300 | 580552000 | 119600 | 119700 | 119800 | 119500 | 1258 |
| 611 | 20231205 | 090200 | 430042200 | 119800 | 119800 | 119800 | 119700 | 522 |
| 612 | 20231205 | 090100 | 367508400 | 119800 | 119700 | 119900 | 119700 | 576 |
| 613 | 20231205 | 090000 | 298485000 | 119800 | 120100 | 120100 | 119800 | 2486 |