31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 3 | 20231206 | 183200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231206 | 183100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231206 | 183000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231206 | 182900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231206 | 182800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231206 | 182700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231206 | 182600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231206 | 182500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231206 | 182400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231206 | 182300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231206 | 182200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231206 | 182100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231206 | 182000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231206 | 181900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231206 | 181800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231206 | 181700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231206 | 181600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231206 | 181500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231206 | 181400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231206 | 181300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231206 | 181200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231206 | 181100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231206 | 181000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231206 | 180900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231206 | 180800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231206 | 180700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231206 | 180600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231206 | 180500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231206 | 180400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231206 | 180300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 33 | 20231206 | 180200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231206 | 180100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231206 | 180000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231206 | 175900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231206 | 175800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231206 | 175700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231206 | 175600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231206 | 175500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231206 | 175400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231206 | 175300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231206 | 175200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231206 | 175100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231206 | 175000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231206 | 174900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231206 | 174800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231206 | 174700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231206 | 174600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231206 | 174500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231206 | 174400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231206 | 174300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231206 | 174200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231206 | 174100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231206 | 174000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231206 | 173900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231206 | 173800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231206 | 173700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231206 | 173600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231206 | 173500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231206 | 173400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231206 | 173300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 63 | 20231206 | 173200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231206 | 173100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231206 | 173000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231206 | 172900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231206 | 172800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231206 | 172700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231206 | 172600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231206 | 172500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231206 | 172400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231206 | 172300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231206 | 172200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231206 | 172100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231206 | 172000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231206 | 171900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231206 | 171800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231206 | 171700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231206 | 171600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231206 | 171500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231206 | 171400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231206 | 171300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231206 | 171200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231206 | 171100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231206 | 171000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231206 | 170900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231206 | 170800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231206 | 170700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231206 | 170600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231206 | 170500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231206 | 170400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231206 | 170300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 93 | 20231206 | 170200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231206 | 170100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231206 | 170000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231206 | 165900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231206 | 165800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231206 | 165700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231206 | 165600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231206 | 165500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231206 | 165400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231206 | 165300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231206 | 165200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231206 | 165100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231206 | 165000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231206 | 164900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231206 | 164800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231206 | 164700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231206 | 164600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231206 | 164500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231206 | 164400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231206 | 164300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231206 | 164200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231206 | 164100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231206 | 164000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231206 | 163900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231206 | 163800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231206 | 163700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231206 | 163600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231206 | 163500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231206 | 163400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231206 | 163300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 123 | 20231206 | 163200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231206 | 163100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231206 | 163000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231206 | 162900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231206 | 162800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231206 | 162700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231206 | 162600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231206 | 162500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231206 | 162400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231206 | 162300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231206 | 162200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231206 | 162100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231206 | 162000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231206 | 161900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231206 | 161800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231206 | 161700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231206 | 161600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231206 | 161500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231206 | 161400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231206 | 161300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231206 | 161200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231206 | 161100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231206 | 161000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231206 | 160900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231206 | 160800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231206 | 160700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231206 | 160600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231206 | 160500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231206 | 160400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231206 | 160300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 153 | 20231206 | 160200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231206 | 160100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231206 | 160000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231206 | 155900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231206 | 155800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231206 | 155700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231206 | 155600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231206 | 155500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231206 | 155400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231206 | 155300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231206 | 155200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231206 | 155100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231206 | 155000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231206 | 154900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231206 | 154800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231206 | 154700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231206 | 154600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231206 | 154500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231206 | 154400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231206 | 154300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231206 | 154200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231206 | 154100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231206 | 154000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231206 | 153900 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231206 | 153800 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231206 | 153700 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231206 | 153600 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231206 | 153500 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231206 | 153400 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231206 | 153300 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 183 | 20231206 | 153200 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231206 | 153100 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20231206 | 153000 | 9312729800 | 30150 | 30150 | 30150 | 30150 | 6055 |
| 186 | 20231206 | 152900 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20231206 | 152800 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20231206 | 152700 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20231206 | 152600 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20231206 | 152500 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20231206 | 152400 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20231206 | 152300 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20231206 | 152200 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20231206 | 152100 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20231206 | 152000 | 9130171550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20231206 | 151900 | 9130171550 | 30250 | 30250 | 30250 | 30200 | 405 |
| 197 | 20231206 | 151800 | 9117937000 | 30200 | 30200 | 30250 | 30200 | 526 |
| 198 | 20231206 | 151700 | 9102051650 | 30250 | 30250 | 30250 | 30200 | 907 |
| 199 | 20231206 | 151600 | 9074656500 | 30250 | 30200 | 30250 | 30200 | 447 |
| 200 | 20231206 | 151500 | 9061151850 | 30200 | 30200 | 30250 | 30200 | 315 |
| 201 | 20231206 | 151400 | 9051634750 | 30250 | 30200 | 30250 | 30200 | 327 |
| 202 | 20231206 | 151300 | 9041745900 | 30200 | 30200 | 30250 | 30200 | 168 |
| 203 | 20231206 | 151200 | 9036667150 | 30250 | 30250 | 30250 | 30200 | 333 |
| 204 | 20231206 | 151100 | 9026602350 | 30250 | 30250 | 30300 | 30200 | 309 |
| 205 | 20231206 | 151000 | 9017254250 | 30300 | 30300 | 30300 | 30250 | 359 |
| 206 | 20231206 | 150900 | 9006381350 | 30300 | 30300 | 30300 | 30250 | 627 |
| 207 | 20231206 | 150800 | 8987389000 | 30300 | 30300 | 30350 | 30250 | 434 |
| 208 | 20231206 | 150700 | 8974228000 | 30300 | 30300 | 30300 | 30250 | 530 |
| 209 | 20231206 | 150600 | 8958174100 | 30300 | 30250 | 30300 | 30250 | 548 |
| 210 | 20231206 | 150500 | 8941572750 | 30250 | 30300 | 30300 | 30250 | 482 |
| 211 | 20231206 | 150400 | 8926971900 | 30300 | 30300 | 30300 | 30250 | 377 |
| 212 | 20231206 | 150300 | 8915552050 | 30250 | 30250 | 30300 | 30200 | 415 |
| 213 | 20231206 | 150200 | 8902993000 | 30250 | 30250 | 30250 | 30200 | 795 |
| 214 | 20231206 | 150100 | 8878960350 | 30250 | 30300 | 30300 | 30200 | 342 |
| 215 | 20231206 | 150000 | 8868605550 | 30300 | 30250 | 30300 | 30200 | 348 |
| 216 | 20231206 | 145900 | 8858064400 | 30250 | 30300 | 30300 | 30200 | 407 |
| 217 | 20231206 | 145800 | 8845738400 | 30300 | 30250 | 30300 | 30200 | 2253 |
| 218 | 20231206 | 145700 | 8777624950 | 30300 | 30300 | 30300 | 30200 | 428 |
| 219 | 20231206 | 145600 | 8764663500 | 30300 | 30350 | 30350 | 30200 | 1546 |
| 220 | 20231206 | 145500 | 8717914450 | 30350 | 30300 | 30350 | 30250 | 3353 |
| 221 | 20231206 | 145400 | 8616406000 | 30300 | 30400 | 30400 | 30300 | 609 |
| 222 | 20231206 | 145300 | 8597926300 | 30400 | 30350 | 30400 | 30300 | 882 |
| 223 | 20231206 | 145200 | 8571159300 | 30350 | 30350 | 30350 | 30300 | 353 |
| 224 | 20231206 | 145100 | 8560449350 | 30350 | 30300 | 30350 | 30250 | 1245 |
| 225 | 20231206 | 145000 | 8522712100 | 30300 | 30250 | 30300 | 30250 | 748 |
| 226 | 20231206 | 144900 | 8500059900 | 30300 | 30250 | 30300 | 30250 | 553 |
| 227 | 20231206 | 144800 | 8483306300 | 30300 | 30350 | 30350 | 30250 | 1021 |
| 228 | 20231206 | 144700 | 8452370050 | 30350 | 30350 | 30350 | 30300 | 483 |
| 229 | 20231206 | 144600 | 8437713100 | 30350 | 30300 | 30350 | 30300 | 597 |
| 230 | 20231206 | 144500 | 8419598000 | 30300 | 30300 | 30350 | 30250 | 544 |
| 231 | 20231206 | 144400 | 8403112000 | 30300 | 30350 | 30350 | 30250 | 2349 |
| 232 | 20231206 | 144300 | 8331924800 | 30300 | 30400 | 30400 | 30250 | 3175 |
| 233 | 20231206 | 144200 | 8235610300 | 30400 | 30400 | 30400 | 30350 | 469 |
| 234 | 20231206 | 144100 | 8221356150 | 30400 | 30400 | 30400 | 30350 | 875 |
| 235 | 20231206 | 144000 | 8194773450 | 30400 | 30350 | 30400 | 30350 | 679 |
| 236 | 20231206 | 143900 | 8174136000 | 30400 | 30400 | 30400 | 30350 | 566 |
| 237 | 20231206 | 143800 | 8156936550 | 30400 | 30400 | 30400 | 30350 | 295 |
| 238 | 20231206 | 143700 | 8147971850 | 30400 | 30400 | 30400 | 30350 | 185 |
| 239 | 20231206 | 143600 | 8142350350 | 30400 | 30350 | 30400 | 30350 | 703 |
| 240 | 20231206 | 143500 | 8120981650 | 30400 | 30400 | 30450 | 30350 | 2535 |
| 241 | 20231206 | 143400 | 8043917500 | 30400 | 30450 | 30450 | 30400 | 474 |
| 242 | 20231206 | 143300 | 8029488100 | 30450 | 30350 | 30450 | 30350 | 630 |
| 243 | 20231206 | 143200 | 8010331000 | 30450 | 30400 | 30450 | 30350 | 312 |
| 244 | 20231206 | 143100 | 8000849500 | 30400 | 30400 | 30450 | 30350 | 698 |
| 245 | 20231206 | 143000 | 7979630350 | 30400 | 30450 | 30450 | 30400 | 545 |
| 246 | 20231206 | 142900 | 7963037300 | 30400 | 30450 | 30450 | 30400 | 408 |
| 247 | 20231206 | 142800 | 7950622750 | 30400 | 30400 | 30450 | 30350 | 674 |
| 248 | 20231206 | 142700 | 7930121900 | 30450 | 30500 | 30500 | 30400 | 449 |
| 249 | 20231206 | 142600 | 7916450750 | 30500 | 30450 | 30500 | 30400 | 466 |
| 250 | 20231206 | 142500 | 7902251850 | 30500 | 30450 | 30500 | 30400 | 409 |
| 251 | 20231206 | 142400 | 7889782400 | 30400 | 30450 | 30500 | 30350 | 774 |
| 252 | 20231206 | 142300 | 7866230400 | 30450 | 30450 | 30550 | 30400 | 1068 |
| 253 | 20231206 | 142200 | 7833698550 | 30450 | 30500 | 30550 | 30400 | 385 |
| 254 | 20231206 | 142100 | 7821962350 | 30500 | 30550 | 30600 | 30400 | 2155 |
| 255 | 20231206 | 142000 | 7756207300 | 30550 | 30650 | 30650 | 30500 | 673 |
| 256 | 20231206 | 141900 | 7735611400 | 30650 | 30600 | 30650 | 30550 | 2039 |
| 257 | 20231206 | 141800 | 7673165650 | 30650 | 30600 | 30650 | 30550 | 1215 |
| 258 | 20231206 | 141700 | 7635971950 | 30600 | 30600 | 30600 | 30550 | 1143 |
| 259 | 20231206 | 141600 | 7601002300 | 30600 | 30600 | 30600 | 30550 | 1472 |
| 260 | 20231206 | 141500 | 7555985300 | 30600 | 30650 | 30650 | 30550 | 1429 |
| 261 | 20231206 | 141400 | 7512223000 | 30600 | 30600 | 30600 | 30500 | 2930 |
| 262 | 20231206 | 141300 | 7422607850 | 30600 | 30600 | 30600 | 30550 | 1490 |
| 263 | 20231206 | 141200 | 7377015800 | 30600 | 30650 | 30650 | 30500 | 1907 |
| 264 | 20231206 | 141100 | 7318682750 | 30650 | 30550 | 30650 | 30550 | 2743 |
| 265 | 20231206 | 141000 | 7234730600 | 30600 | 30500 | 30600 | 30450 | 5662 |
| 266 | 20231206 | 140900 | 7061947850 | 30500 | 30500 | 30500 | 30450 | 2654 |
| 267 | 20231206 | 140800 | 6981047950 | 30500 | 30500 | 30500 | 30450 | 4673 |
| 268 | 20231206 | 140700 | 6838544500 | 30500 | 30500 | 30500 | 30400 | 1799 |
| 269 | 20231206 | 140600 | 6783735350 | 30500 | 30500 | 30500 | 30400 | 3396 |
| 270 | 20231206 | 140500 | 6680255150 | 30500 | 30400 | 30500 | 30350 | 6171 |
| 271 | 20231206 | 140400 | 6492440800 | 30400 | 30300 | 30400 | 30250 | 10740 |
| 272 | 20231206 | 140300 | 6166621800 | 30300 | 30300 | 30300 | 30250 | 2849 |
| 273 | 20231206 | 140200 | 6080350150 | 30250 | 30250 | 30300 | 30200 | 1814 |
| 274 | 20231206 | 140100 | 6025435650 | 30250 | 30250 | 30250 | 30200 | 1235 |
| 275 | 20231206 | 140000 | 5988077250 | 30250 | 30200 | 30250 | 30150 | 1068 |
| 276 | 20231206 | 135900 | 5955795600 | 30200 | 30200 | 30200 | 30150 | 1915 |
| 277 | 20231206 | 135800 | 5898022100 | 30200 | 30200 | 30200 | 30150 | 789 |
| 278 | 20231206 | 135700 | 5874195050 | 30150 | 30200 | 30200 | 30150 | 2071 |
| 279 | 20231206 | 135600 | 5811732350 | 30200 | 30150 | 30200 | 30150 | 553 |
| 280 | 20231206 | 135500 | 5795034650 | 30200 | 30250 | 30250 | 30150 | 1971 |
| 281 | 20231206 | 135400 | 5735493750 | 30250 | 30200 | 30250 | 30150 | 581 |
| 282 | 20231206 | 135300 | 5717928050 | 30250 | 30200 | 30250 | 30150 | 2066 |
| 283 | 20231206 | 135200 | 5655498050 | 30250 | 30250 | 30250 | 30150 | 453 |
| 284 | 20231206 | 135100 | 5641798150 | 30250 | 30250 | 30250 | 30200 | 794 |
| 285 | 20231206 | 135000 | 5617801100 | 30250 | 30250 | 30250 | 30200 | 697 |
| 286 | 20231206 | 134900 | 5596722950 | 30250 | 30250 | 30250 | 30200 | 965 |
| 287 | 20231206 | 134800 | 5567555200 | 30250 | 30200 | 30250 | 30200 | 596 |
| 288 | 20231206 | 134700 | 5549529100 | 30250 | 30250 | 30250 | 30200 | 568 |
| 289 | 20231206 | 134600 | 5532351500 | 30250 | 30200 | 30250 | 30200 | 606 |
| 290 | 20231206 | 134500 | 5514023400 | 30250 | 30250 | 30250 | 30200 | 650 |
| 291 | 20231206 | 134400 | 5494362050 | 30250 | 30250 | 30250 | 30150 | 699 |
| 292 | 20231206 | 134300 | 5473233600 | 30250 | 30200 | 30250 | 30150 | 986 |
| 293 | 20231206 | 134200 | 5443449400 | 30200 | 30200 | 30200 | 30150 | 408 |
| 294 | 20231206 | 134100 | 5431128700 | 30200 | 30200 | 30200 | 30150 | 419 |
| 295 | 20231206 | 134000 | 5418476750 | 30200 | 30200 | 30200 | 30150 | 414 |
| 296 | 20231206 | 133900 | 5405979100 | 30200 | 30200 | 30200 | 30150 | 272 |
| 297 | 20231206 | 133800 | 5397766050 | 30200 | 30200 | 30250 | 30150 | 522 |
| 298 | 20231206 | 133700 | 5382009600 | 30200 | 30250 | 30250 | 30200 | 212 |
| 299 | 20231206 | 133600 | 5375602800 | 30250 | 30200 | 30250 | 30150 | 326 |
| 300 | 20231206 | 133500 | 5365750900 | 30250 | 30250 | 30250 | 30150 | 383 |
| 301 | 20231206 | 133400 | 5354184400 | 30250 | 30250 | 30250 | 30200 | 328 |
| 302 | 20231206 | 133300 | 5344275200 | 30250 | 30250 | 30250 | 30200 | 315 |
| 303 | 20231206 | 133200 | 5334748100 | 30250 | 30200 | 30250 | 30150 | 437 |
| 304 | 20231206 | 133100 | 5321550200 | 30200 | 30250 | 30250 | 30150 | 431 |
| 305 | 20231206 | 133000 | 5308529500 | 30250 | 30250 | 30250 | 30150 | 332 |
| 306 | 20231206 | 132900 | 5298489400 | 30250 | 30200 | 30250 | 30150 | 491 |
| 307 | 20231206 | 132800 | 5283660150 | 30200 | 30200 | 30200 | 30150 | 475 |
| 308 | 20231206 | 132700 | 5269326400 | 30200 | 30200 | 30250 | 30150 | 240 |
| 309 | 20231206 | 132600 | 5262082050 | 30200 | 30250 | 30250 | 30150 | 511 |
| 310 | 20231206 | 132500 | 5246648050 | 30250 | 30200 | 30250 | 30150 | 295 |
| 311 | 20231206 | 132400 | 5237730850 | 30200 | 30150 | 30250 | 30150 | 344 |
| 312 | 20231206 | 132300 | 5227337250 | 30200 | 30150 | 30250 | 30150 | 261 |
| 313 | 20231206 | 132200 | 5219452000 | 30200 | 30250 | 30250 | 30150 | 421 |
| 314 | 20231206 | 132100 | 5206743950 | 30250 | 30150 | 30250 | 30150 | 163 |
| 315 | 20231206 | 132000 | 5201814150 | 30200 | 30150 | 30250 | 30150 | 236 |
| 316 | 20231206 | 131900 | 5194682700 | 30250 | 30200 | 30250 | 30150 | 701 |
| 317 | 20231206 | 131800 | 5173538500 | 30150 | 30150 | 30250 | 30150 | 167 |
| 318 | 20231206 | 131700 | 5168491600 | 30150 | 30250 | 30250 | 30150 | 70 |
| 319 | 20231206 | 131600 | 5166375900 | 30250 | 30200 | 30250 | 30200 | 297 |
| 320 | 20231206 | 131500 | 5157399550 | 30200 | 30200 | 30250 | 30200 | 339 |
| 321 | 20231206 | 131400 | 5147154750 | 30200 | 30200 | 30250 | 30200 | 264 |
| 322 | 20231206 | 131300 | 5139173000 | 30200 | 30200 | 30250 | 30200 | 238 |
| 323 | 20231206 | 131200 | 5131978350 | 30200 | 30200 | 30200 | 30200 | 729 |
| 324 | 20231206 | 131100 | 5109962550 | 30250 | 30200 | 30250 | 30200 | 247 |
| 325 | 20231206 | 131000 | 5102492800 | 30200 | 30250 | 30250 | 30200 | 157 |
| 326 | 20231206 | 130900 | 5097743650 | 30200 | 30250 | 30300 | 30200 | 245 |
| 327 | 20231206 | 130800 | 5090332800 | 30250 | 30200 | 30250 | 30200 | 232 |
| 328 | 20231206 | 130700 | 5083318250 | 30200 | 30250 | 30300 | 30200 | 980 |
| 329 | 20231206 | 130600 | 5053673300 | 30250 | 30200 | 30250 | 30200 | 413 |
| 330 | 20231206 | 130500 | 5041182850 | 30250 | 30200 | 30250 | 30200 | 630 |
| 331 | 20231206 | 130400 | 5022126500 | 30250 | 30200 | 30250 | 30200 | 285 |
| 332 | 20231206 | 130300 | 5013510950 | 30200 | 30250 | 30300 | 30200 | 867 |
| 333 | 20231206 | 130200 | 4987284500 | 30250 | 30250 | 30300 | 30250 | 745 |
| 334 | 20231206 | 130100 | 4964748100 | 30300 | 30250 | 30300 | 30250 | 771 |
| 335 | 20231206 | 130000 | 4941418250 | 30250 | 30200 | 30250 | 30200 | 1245 |
| 336 | 20231206 | 125900 | 4903758000 | 30250 | 30200 | 30250 | 30200 | 497 |
| 337 | 20231206 | 125800 | 4888741450 | 30250 | 30250 | 30250 | 30200 | 222 |
| 338 | 20231206 | 125700 | 4882027650 | 30250 | 30250 | 30250 | 30200 | 1314 |
| 339 | 20231206 | 125600 | 4842280950 | 30250 | 30200 | 30250 | 30200 | 1094 |
| 340 | 20231206 | 125500 | 4809195100 | 30250 | 30200 | 30250 | 30150 | 2809 |
| 341 | 20231206 | 125400 | 4724353850 | 30150 | 30150 | 30200 | 30150 | 570 |
| 342 | 20231206 | 125300 | 4707158550 | 30150 | 30200 | 30200 | 30150 | 574 |
| 343 | 20231206 | 125200 | 4689839100 | 30200 | 30150 | 30200 | 30150 | 205 |
| 344 | 20231206 | 125100 | 4683655900 | 30200 | 30200 | 30200 | 30150 | 1230 |
| 345 | 20231206 | 125000 | 4646564350 | 30150 | 30150 | 30200 | 30150 | 450 |
| 346 | 20231206 | 124900 | 4632988200 | 30150 | 30150 | 30200 | 30150 | 1978 |
| 347 | 20231206 | 124800 | 4573339250 | 30150 | 30150 | 30200 | 30150 | 1447 |
| 348 | 20231206 | 124700 | 4529701650 | 30150 | 30150 | 30200 | 30100 | 555 |
| 349 | 20231206 | 124600 | 4512950350 | 30200 | 30150 | 30200 | 30100 | 350 |
| 350 | 20231206 | 124500 | 4502391650 | 30100 | 30150 | 30200 | 30100 | 802 |
| 351 | 20231206 | 124400 | 4478203250 | 30150 | 30200 | 30250 | 30150 | 638 |
| 352 | 20231206 | 124300 | 4458936300 | 30250 | 30200 | 30250 | 30200 | 411 |
| 353 | 20231206 | 124200 | 4446511950 | 30250 | 30200 | 30250 | 30200 | 78 |
| 354 | 20231206 | 124100 | 4444155050 | 30250 | 30250 | 30250 | 30200 | 184 |
| 355 | 20231206 | 124000 | 4438590750 | 30250 | 30250 | 30250 | 30200 | 236 |
| 356 | 20231206 | 123900 | 4431454400 | 30200 | 30200 | 30250 | 30200 | 576 |
| 357 | 20231206 | 123800 | 4414050000 | 30250 | 30200 | 30250 | 30200 | 318 |
| 358 | 20231206 | 123700 | 4404434600 | 30200 | 30200 | 30200 | 30200 | 43 |
| 359 | 20231206 | 123600 | 4403136000 | 30250 | 30200 | 30250 | 30200 | 354 |
| 360 | 20231206 | 123500 | 4392436850 | 30200 | 30200 | 30250 | 30200 | 535 |
| 361 | 20231206 | 123400 | 4376271650 | 30200 | 30250 | 30250 | 30200 | 447 |
| 362 | 20231206 | 123300 | 4362750650 | 30250 | 30200 | 30250 | 30150 | 2506 |
| 363 | 20231206 | 123200 | 4286966100 | 30200 | 30250 | 30250 | 30150 | 386 |
| 364 | 20231206 | 123100 | 4275309450 | 30250 | 30200 | 30250 | 30200 | 2159 |
| 365 | 20231206 | 123000 | 4210098300 | 30150 | 30200 | 30250 | 30150 | 500 |
| 366 | 20231206 | 122900 | 4194992350 | 30200 | 30200 | 30250 | 30200 | 354 |
| 367 | 20231206 | 122800 | 4184293600 | 30200 | 30200 | 30250 | 30100 | 4946 |
| 368 | 20231206 | 122700 | 4035101550 | 30200 | 30200 | 30200 | 30150 | 557 |
| 369 | 20231206 | 122600 | 4018280200 | 30200 | 30200 | 30250 | 30150 | 576 |
| 370 | 20231206 | 122500 | 4000883750 | 30250 | 30200 | 30250 | 30200 | 1891 |
| 371 | 20231206 | 122400 | 3943737650 | 30200 | 30200 | 30250 | 30150 | 2111 |
| 372 | 20231206 | 122300 | 3880000050 | 30200 | 30200 | 30200 | 30150 | 378 |
| 373 | 20231206 | 122200 | 3868586800 | 30200 | 30200 | 30200 | 30150 | 147 |
| 374 | 20231206 | 122100 | 3864149250 | 30200 | 30200 | 30250 | 30200 | 582 |
| 375 | 20231206 | 122000 | 3846572750 | 30200 | 30200 | 30250 | 30150 | 2098 |
| 376 | 20231206 | 121900 | 3783210300 | 30250 | 30200 | 30250 | 30200 | 1524 |
| 377 | 20231206 | 121800 | 3737174600 | 30200 | 30200 | 30250 | 30200 | 491 |
| 378 | 20231206 | 121700 | 3722338250 | 30200 | 30200 | 30250 | 30150 | 1127 |
| 379 | 20231206 | 121600 | 3688300050 | 30200 | 30150 | 30200 | 30150 | 821 |
| 380 | 20231206 | 121500 | 3663537200 | 30200 | 30200 | 30200 | 30150 | 1248 |
| 381 | 20231206 | 121400 | 3625848600 | 30200 | 30200 | 30250 | 30150 | 346 |
| 382 | 20231206 | 121300 | 3615394600 | 30200 | 30150 | 30200 | 30150 | 2140 |
| 383 | 20231206 | 121200 | 3550814250 | 30150 | 30150 | 30200 | 30150 | 2006 |
| 384 | 20231206 | 121100 | 3490327350 | 30150 | 30100 | 30150 | 30100 | 975 |
| 385 | 20231206 | 121000 | 3460958950 | 30100 | 30100 | 30150 | 30100 | 681 |
| 386 | 20231206 | 120900 | 3440453850 | 30100 | 30150 | 30150 | 30100 | 327 |
| 387 | 20231206 | 120800 | 3430596650 | 30150 | 30100 | 30150 | 30100 | 821 |
| 388 | 20231206 | 120700 | 3405852400 | 30050 | 30150 | 30150 | 30050 | 139 |
| 389 | 20231206 | 120600 | 3401666100 | 30150 | 29950 | 30200 | 29900 | 17496 |
| 390 | 20231206 | 120500 | 2875949750 | 29950 | 29950 | 30000 | 29900 | 1417 |
| 391 | 20231206 | 120400 | 2833502450 | 29950 | 29950 | 30000 | 29900 | 3014 |
| 392 | 20231206 | 120300 | 2743228700 | 29950 | 29950 | 30000 | 29950 | 690 |
| 393 | 20231206 | 120200 | 2722556250 | 29950 | 29950 | 29950 | 29950 | 1766 |
| 394 | 20231206 | 120100 | 2669664550 | 29950 | 29900 | 29950 | 29900 | 448 |
| 395 | 20231206 | 120000 | 2656261900 | 29900 | 29950 | 29950 | 29900 | 1518 |
| 396 | 20231206 | 115900 | 2610866600 | 29900 | 29900 | 29950 | 29900 | 242 |
| 397 | 20231206 | 115800 | 2603623000 | 29900 | 29900 | 29950 | 29900 | 472 |
| 398 | 20231206 | 115700 | 2589487500 | 29900 | 29950 | 29950 | 29900 | 778 |
| 399 | 20231206 | 115600 | 2566192650 | 29950 | 29900 | 29950 | 29900 | 516 |
| 400 | 20231206 | 115500 | 2550757300 | 29950 | 29900 | 29950 | 29900 | 205 |
| 401 | 20231206 | 115400 | 2544619950 | 29900 | 29950 | 29950 | 29900 | 160 |
| 402 | 20231206 | 115300 | 2539828000 | 29900 | 29900 | 29950 | 29900 | 189 |
| 403 | 20231206 | 115200 | 2534168600 | 29900 | 29900 | 29950 | 29900 | 81 |
| 404 | 20231206 | 115100 | 2531745500 | 29950 | 29950 | 29950 | 29900 | 144 |
| 405 | 20231206 | 115000 | 2527432900 | 29950 | 29900 | 29950 | 29900 | 210 |
| 406 | 20231206 | 114900 | 2521146050 | 29900 | 29950 | 29950 | 29900 | 267 |
| 407 | 20231206 | 114800 | 2513151200 | 29950 | 29900 | 29950 | 29900 | 162 |
| 408 | 20231206 | 114700 | 2508300300 | 29900 | 29950 | 29950 | 29900 | 96 |
| 409 | 20231206 | 114600 | 2505428900 | 29950 | 29950 | 29950 | 29900 | 928 |
| 410 | 20231206 | 114500 | 2477642950 | 29950 | 29900 | 29950 | 29850 | 1552 |
| 411 | 20231206 | 114400 | 2431235750 | 29900 | 29900 | 29950 | 29900 | 180 |
| 412 | 20231206 | 114300 | 2425846200 | 29900 | 29900 | 30000 | 29900 | 2270 |
| 413 | 20231206 | 114200 | 2357877400 | 29900 | 29950 | 29950 | 29900 | 124 |
| 414 | 20231206 | 114100 | 2354167750 | 29950 | 29950 | 29950 | 29900 | 146 |
| 415 | 20231206 | 114000 | 2349795200 | 29900 | 29900 | 29950 | 29900 | 329 |
| 416 | 20231206 | 113900 | 2339951100 | 29900 | 29900 | 29950 | 29900 | 823 |
| 417 | 20231206 | 113800 | 2315336400 | 29950 | 29900 | 29950 | 29900 | 148 |
| 418 | 20231206 | 113700 | 2310904000 | 29900 | 29950 | 29950 | 29900 | 130 |
| 419 | 20231206 | 113600 | 2307016800 | 29950 | 29950 | 29950 | 29900 | 221 |
| 420 | 20231206 | 113500 | 2300400600 | 29900 | 29950 | 29950 | 29900 | 1382 |
| 421 | 20231206 | 113400 | 2259066800 | 29950 | 29900 | 29950 | 29900 | 196 |
| 422 | 20231206 | 113300 | 2253197650 | 29950 | 29900 | 29950 | 29850 | 413 |
| 423 | 20231206 | 113200 | 2240844850 | 29900 | 29900 | 29950 | 29800 | 3587 |
| 424 | 20231206 | 113100 | 2133583950 | 29900 | 29850 | 29900 | 29850 | 487 |
| 425 | 20231206 | 113000 | 2119038200 | 29850 | 29900 | 29900 | 29850 | 897 |
| 426 | 20231206 | 112900 | 2092252250 | 29850 | 29900 | 29900 | 29850 | 526 |
| 427 | 20231206 | 112800 | 2076535400 | 29900 | 29800 | 29900 | 29800 | 2540 |
| 428 | 20231206 | 112700 | 2000700550 | 29800 | 29800 | 29850 | 29750 | 575 |
| 429 | 20231206 | 112600 | 1983555350 | 29850 | 29800 | 29850 | 29800 | 279 |
| 430 | 20231206 | 112500 | 1975232800 | 29800 | 29800 | 29850 | 29800 | 253 |
| 431 | 20231206 | 112400 | 1967686400 | 29800 | 29800 | 29850 | 29800 | 1904 |
| 432 | 20231206 | 112300 | 1910939700 | 29750 | 29750 | 29800 | 29750 | 463 |
| 433 | 20231206 | 112200 | 1897156500 | 29750 | 29750 | 29800 | 29750 | 275 |
| 434 | 20231206 | 112100 | 1888973500 | 29750 | 29750 | 29800 | 29750 | 166 |
| 435 | 20231206 | 112000 | 1884027800 | 29750 | 29750 | 29800 | 29700 | 4821 |
| 436 | 20231206 | 111900 | 1740605900 | 29700 | 29800 | 29800 | 29700 | 2285 |
| 437 | 20231206 | 111800 | 1672620150 | 29750 | 29750 | 29800 | 29750 | 3093 |
| 438 | 20231206 | 111700 | 1580566550 | 29750 | 29700 | 29750 | 29650 | 1468 |
| 439 | 20231206 | 111600 | 1536983550 | 29750 | 29700 | 29750 | 29700 | 771 |
| 440 | 20231206 | 111500 | 1514066400 | 29750 | 29700 | 29750 | 29700 | 261 |
| 441 | 20231206 | 111400 | 1506307700 | 29700 | 29700 | 29750 | 29700 | 4776 |
| 442 | 20231206 | 111300 | 1364451500 | 29700 | 29750 | 29750 | 29700 | 183 |
| 443 | 20231206 | 111200 | 1359007950 | 29750 | 29750 | 29750 | 29700 | 251 |
| 444 | 20231206 | 111100 | 1351550350 | 29750 | 29750 | 29750 | 29750 | 298 |
| 445 | 20231206 | 111000 | 1342684850 | 29750 | 29750 | 29750 | 29700 | 262 |
| 446 | 20231206 | 110900 | 1334891300 | 29750 | 29750 | 29750 | 29700 | 237 |
| 447 | 20231206 | 110800 | 1327843150 | 29750 | 29750 | 29750 | 29700 | 332 |
| 448 | 20231206 | 110700 | 1317966200 | 29750 | 29750 | 29750 | 29700 | 83 |
| 449 | 20231206 | 110600 | 1315497700 | 29750 | 29700 | 29750 | 29700 | 222 |
| 450 | 20231206 | 110500 | 1308894950 | 29700 | 29750 | 29750 | 29700 | 185 |
| 451 | 20231206 | 110400 | 1303392250 | 29750 | 29750 | 29750 | 29700 | 218 |
| 452 | 20231206 | 110300 | 1296907650 | 29750 | 29750 | 29750 | 29750 | 161 |
| 453 | 20231206 | 110200 | 1292117900 | 29700 | 29750 | 29750 | 29700 | 85 |
| 454 | 20231206 | 110100 | 1289590850 | 29750 | 29750 | 29750 | 29700 | 209 |
| 455 | 20231206 | 110000 | 1283373900 | 29750 | 29750 | 29750 | 29700 | 200 |
| 456 | 20231206 | 105900 | 1277424450 | 29700 | 29750 | 29750 | 29700 | 208 |
| 457 | 20231206 | 105800 | 1271238700 | 29750 | 29750 | 29750 | 29700 | 396 |
| 458 | 20231206 | 105700 | 1259468900 | 29700 | 29750 | 29750 | 29700 | 93 |
| 459 | 20231206 | 105600 | 1256702900 | 29750 | 29800 | 29800 | 29700 | 395 |
| 460 | 20231206 | 105500 | 1244955650 | 29750 | 29700 | 29750 | 29700 | 392 |
| 461 | 20231206 | 105400 | 1233294700 | 29700 | 29750 | 29750 | 29700 | 307 |
| 462 | 20231206 | 105300 | 1224166450 | 29750 | 29750 | 29750 | 29750 | 341 |
| 463 | 20231206 | 105200 | 1214021700 | 29700 | 29750 | 29750 | 29700 | 100 |
| 464 | 20231206 | 105100 | 1211048800 | 29750 | 29700 | 29750 | 29650 | 690 |
| 465 | 20231206 | 105000 | 1190546650 | 29700 | 29650 | 29700 | 29650 | 246 |
| 466 | 20231206 | 104900 | 1183245450 | 29650 | 29650 | 29700 | 29650 | 355 |
| 467 | 20231206 | 104800 | 1172702950 | 29600 | 29700 | 29700 | 29600 | 490 |
| 468 | 20231206 | 104700 | 1158152600 | 29650 | 29650 | 29650 | 29650 | 234 |
| 469 | 20231206 | 104600 | 1151214500 | 29700 | 29650 | 29700 | 29650 | 249 |
| 470 | 20231206 | 104500 | 1143830000 | 29700 | 29700 | 29700 | 29650 | 388 |
| 471 | 20231206 | 104400 | 1132321900 | 29650 | 29600 | 29650 | 29600 | 2313 |
| 472 | 20231206 | 104300 | 1063798350 | 29550 | 29600 | 29600 | 29550 | 694 |
| 473 | 20231206 | 104200 | 1043286550 | 29550 | 29550 | 29600 | 29550 | 334 |
| 474 | 20231206 | 104100 | 1033401300 | 29600 | 29550 | 29600 | 29550 | 84 |
| 475 | 20231206 | 104000 | 1030918000 | 29550 | 29550 | 29550 | 29550 | 231 |
| 476 | 20231206 | 103900 | 1024091950 | 29600 | 29600 | 29600 | 29550 | 62 |
| 477 | 20231206 | 103800 | 1022258900 | 29550 | 29550 | 29550 | 29550 | 121 |
| 478 | 20231206 | 103700 | 1018683350 | 29550 | 29550 | 29550 | 29500 | 265 |
| 479 | 20231206 | 103600 | 1010852650 | 29550 | 29500 | 29550 | 29500 | 23 |
| 480 | 20231206 | 103500 | 1010174050 | 29550 | 29550 | 29550 | 29550 | 239 |
| 481 | 20231206 | 103400 | 1003111600 | 29550 | 29600 | 29600 | 29550 | 392 |
| 482 | 20231206 | 103300 | 991526800 | 29600 | 29600 | 29600 | 29600 | 5 |
| 483 | 20231206 | 103200 | 991378800 | 29600 | 29500 | 29600 | 29500 | 566 |
| 484 | 20231206 | 103100 | 974654300 | 29550 | 29550 | 29550 | 29500 | 145 |
| 485 | 20231206 | 103000 | 970375600 | 29550 | 29550 | 29550 | 29500 | 25 |
| 486 | 20231206 | 102900 | 969637950 | 29550 | 29500 | 29550 | 29500 | 51 |
| 487 | 20231206 | 102800 | 968132150 | 29550 | 29550 | 29550 | 29500 | 326 |
| 488 | 20231206 | 102700 | 958499800 | 29550 | 29550 | 29550 | 29550 | 45 |
| 489 | 20231206 | 102600 | 957170050 | 29550 | 29500 | 29550 | 29500 | 46 |
| 490 | 20231206 | 102500 | 955811950 | 29500 | 29550 | 29550 | 29500 | 95 |
| 491 | 20231206 | 102400 | 953007200 | 29550 | 29550 | 29550 | 29500 | 30 |
| 492 | 20231206 | 102300 | 952120750 | 29500 | 29550 | 29550 | 29500 | 29 |
| 493 | 20231206 | 102200 | 951264300 | 29550 | 29500 | 29550 | 29500 | 177 |
| 494 | 20231206 | 102100 | 946041500 | 29500 | 29500 | 29550 | 29500 | 113 |
| 495 | 20231206 | 102000 | 942707300 | 29500 | 29550 | 29550 | 29500 | 96 |
| 496 | 20231206 | 101900 | 939873000 | 29500 | 29550 | 29550 | 29500 | 38 |
| 497 | 20231206 | 101800 | 938751750 | 29550 | 29550 | 29550 | 29500 | 131 |
| 498 | 20231206 | 101700 | 934880750 | 29550 | 29500 | 29550 | 29500 | 82 |
| 499 | 20231206 | 101600 | 932460800 | 29550 | 29500 | 29550 | 29500 | 43 |
| 500 | 20231206 | 101500 | 931191200 | 29550 | 29550 | 29550 | 29550 | 30 |
| 501 | 20231206 | 101400 | 930304700 | 29550 | 29550 | 29550 | 29550 | 26 |
| 502 | 20231206 | 101300 | 929536400 | 29550 | 29550 | 29550 | 29550 | 27 |
| 503 | 20231206 | 101200 | 928738550 | 29500 | 29550 | 29600 | 29500 | 304 |
| 504 | 20231206 | 101100 | 919761950 | 29550 | 29600 | 29600 | 29550 | 1000 |
| 505 | 20231206 | 101000 | 890166650 | 29550 | 29550 | 29550 | 29550 | 1114 |
| 506 | 20231206 | 100900 | 857247950 | 29550 | 29500 | 29550 | 29500 | 196 |
| 507 | 20231206 | 100800 | 851464900 | 29500 | 29500 | 29550 | 29500 | 137 |
| 508 | 20231206 | 100700 | 847422050 | 29500 | 29550 | 29550 | 29450 | 293 |
| 509 | 20231206 | 100600 | 838782600 | 29500 | 29500 | 29500 | 29500 | 632 |
| 510 | 20231206 | 100500 | 820138600 | 29550 | 29550 | 29550 | 29550 | 56 |
| 511 | 20231206 | 100400 | 818483800 | 29550 | 29500 | 29550 | 29500 | 101 |
| 512 | 20231206 | 100300 | 815504250 | 29550 | 29550 | 29550 | 29500 | 35 |
| 513 | 20231206 | 100200 | 814470350 | 29550 | 29500 | 29550 | 29500 | 375 |
| 514 | 20231206 | 100100 | 803407750 | 29500 | 29450 | 29500 | 29450 | 302 |
| 515 | 20231206 | 100000 | 794512650 | 29450 | 29450 | 29500 | 29450 | 184 |
| 516 | 20231206 | 095900 | 789092700 | 29500 | 29450 | 29500 | 29450 | 1009 |
| 517 | 20231206 | 095800 | 759332200 | 29500 | 29500 | 29500 | 29450 | 52 |
| 518 | 20231206 | 095700 | 757798250 | 29500 | 29450 | 29500 | 29450 | 1027 |
| 519 | 20231206 | 095600 | 727552200 | 29450 | 29400 | 29450 | 29350 | 468 |
| 520 | 20231206 | 095500 | 713790450 | 29400 | 29400 | 29400 | 29350 | 274 |
| 521 | 20231206 | 095400 | 705737350 | 29400 | 29400 | 29400 | 29350 | 725 |
| 522 | 20231206 | 095300 | 684449850 | 29400 | 29400 | 29400 | 29400 | 203 |
| 523 | 20231206 | 095200 | 678481650 | 29400 | 29400 | 29400 | 29350 | 337 |
| 524 | 20231206 | 095100 | 668588050 | 29400 | 29400 | 29400 | 29400 | 2 |
| 525 | 20231206 | 095000 | 668529250 | 29400 | 29400 | 29400 | 29400 | 36 |
| 526 | 20231206 | 094900 | 667470850 | 29400 | 29400 | 29400 | 29400 | 781 |
| 527 | 20231206 | 094800 | 644509450 | 29400 | 29450 | 29450 | 29400 | 135 |
| 528 | 20231206 | 094700 | 640534200 | 29450 | 29450 | 29450 | 29450 | 73 |
| 529 | 20231206 | 094600 | 638384350 | 29450 | 29400 | 29450 | 29400 | 23 |
| 530 | 20231206 | 094500 | 637708050 | 29450 | 29400 | 29450 | 29400 | 349 |
| 531 | 20231206 | 094400 | 627447200 | 29400 | 29400 | 29400 | 29400 | 70 |
| 532 | 20231206 | 094300 | 625389200 | 29350 | 29350 | 29350 | 29350 | 153 |
| 533 | 20231206 | 094200 | 620898650 | 29350 | 29400 | 29400 | 29350 | 68 |
| 534 | 20231206 | 094100 | 618899500 | 29400 | 29450 | 29450 | 29400 | 1370 |
| 535 | 20231206 | 094000 | 578619800 | 29450 | 29450 | 29450 | 29450 | 80 |
| 536 | 20231206 | 093900 | 576263800 | 29450 | 29550 | 29550 | 29450 | 321 |
| 537 | 20231206 | 093800 | 566810250 | 29550 | 29500 | 29550 | 29450 | 4192 |
| 538 | 20231206 | 093700 | 443086700 | 29500 | 29500 | 29500 | 29500 | 2 |
| 539 | 20231206 | 093600 | 443027700 | 29500 | 29450 | 29500 | 29450 | 106 |
| 540 | 20231206 | 093500 | 439905600 | 29450 | 29500 | 29500 | 29450 | 169 |
| 541 | 20231206 | 093400 | 434928500 | 29500 | 29550 | 29550 | 29500 | 103 |
| 542 | 20231206 | 093300 | 431889950 | 29500 | 29550 | 29550 | 29500 | 547 |
| 543 | 20231206 | 093200 | 415753200 | 29550 | 29500 | 29550 | 29450 | 279 |
| 544 | 20231206 | 093100 | 407529850 | 29450 | 29450 | 29450 | 29400 | 214 |
| 545 | 20231206 | 093000 | 401237950 | 29400 | 29500 | 29500 | 29400 | 1201 |
| 546 | 20231206 | 092900 | 365872850 | 29500 | 29500 | 29500 | 29450 | 611 |
| 547 | 20231206 | 092800 | 347848850 | 29500 | 29550 | 29600 | 29500 | 1390 |
| 548 | 20231206 | 092700 | 306784750 | 29500 | 29550 | 29550 | 29500 | 22 |
| 549 | 20231206 | 092600 | 306135650 | 29550 | 29550 | 29550 | 29550 | 91 |
| 550 | 20231206 | 092500 | 303446600 | 29550 | 29550 | 29550 | 29550 | 92 |
| 551 | 20231206 | 092400 | 300728000 | 29500 | 29550 | 29550 | 29500 | 76 |
| 552 | 20231206 | 092300 | 298483450 | 29500 | 29500 | 29500 | 29500 | 237 |
| 553 | 20231206 | 092200 | 291491950 | 29500 | 29500 | 29500 | 29500 | 4 |
| 554 | 20231206 | 092100 | 291373950 | 29500 | 29500 | 29500 | 29450 | 264 |
| 555 | 20231206 | 092000 | 283587450 | 29500 | 29500 | 29500 | 29500 | 36 |
| 556 | 20231206 | 091900 | 282525450 | 29500 | 29500 | 29500 | 29500 | 428 |
| 557 | 20231206 | 091800 | 269899450 | 29450 | 29450 | 29500 | 29450 | 83 |
| 558 | 20231206 | 091700 | 267454000 | 29500 | 29450 | 29500 | 29450 | 319 |
| 559 | 20231206 | 091600 | 258048800 | 29450 | 29400 | 29450 | 29400 | 138 |
| 560 | 20231206 | 091500 | 253985700 | 29400 | 29400 | 29400 | 29400 | 23 |
| 561 | 20231206 | 091400 | 253309500 | 29400 | 29400 | 29400 | 29400 | 234 |
| 562 | 20231206 | 091300 | 246429900 | 29400 | 29400 | 29400 | 29350 | 18 |
| 563 | 20231206 | 091200 | 245901200 | 29400 | 29350 | 29400 | 29350 | 26 |
| 564 | 20231206 | 091100 | 245137500 | 29400 | 29400 | 29400 | 29400 | 94 |
| 565 | 20231206 | 091000 | 242373900 | 29400 | 29450 | 29450 | 29350 | 1075 |
| 566 | 20231206 | 090900 | 210740400 | 29450 | 29450 | 29450 | 29450 | 184 |
| 567 | 20231206 | 090800 | 205321600 | 29400 | 29400 | 29400 | 29400 | 490 |
| 568 | 20231206 | 090700 | 190915600 | 29400 | 29400 | 29400 | 29400 | 91 |
| 569 | 20231206 | 090600 | 188240200 | 29400 | 29350 | 29400 | 29350 | 228 |
| 570 | 20231206 | 090500 | 181546450 | 29350 | 29400 | 29450 | 29350 | 1504 |
| 571 | 20231206 | 090400 | 137331100 | 29450 | 29500 | 29500 | 29450 | 1029 |
| 572 | 20231206 | 090300 | 107024300 | 29500 | 29400 | 29500 | 29300 | 2051 |
| 573 | 20231206 | 090200 | 46811200 | 29400 | 29450 | 29500 | 29400 | 461 |
| 574 | 20231206 | 090100 | 33244000 | 29450 | 29450 | 29500 | 29450 | 409 |
| 575 | 20231206 | 090000 | 21196450 | 29450 | 29350 | 29450 | 29350 | 704 |