31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 3 | 20231204 | 184100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231204 | 184000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231204 | 183900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231204 | 183800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231204 | 183700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231204 | 183600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231204 | 183500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231204 | 183400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231204 | 183300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231204 | 183200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231204 | 183100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231204 | 183000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231204 | 182900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231204 | 182800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231204 | 182700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231204 | 182600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231204 | 182500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231204 | 182400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231204 | 182300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231204 | 182200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231204 | 182100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231204 | 182000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231204 | 181900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231204 | 181800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231204 | 181700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231204 | 181600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231204 | 181500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231204 | 181400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231204 | 181300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231204 | 181200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 33 | 20231204 | 181100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231204 | 181000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231204 | 180900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231204 | 180800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231204 | 180700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231204 | 180600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231204 | 180500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231204 | 180400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231204 | 180300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231204 | 180200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231204 | 180100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231204 | 180000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231204 | 175900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231204 | 175800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231204 | 175700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231204 | 175600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231204 | 175500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231204 | 175400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231204 | 175300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231204 | 175200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231204 | 175100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231204 | 175000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231204 | 174900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231204 | 174800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231204 | 174700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231204 | 174600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231204 | 174500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231204 | 174400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231204 | 174300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231204 | 174200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 63 | 20231204 | 174100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231204 | 174000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231204 | 173900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231204 | 173800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231204 | 173700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231204 | 173600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231204 | 173500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231204 | 173400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231204 | 173300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231204 | 173200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231204 | 173100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231204 | 173000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231204 | 172900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231204 | 172800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231204 | 172700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231204 | 172600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231204 | 172500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231204 | 172400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231204 | 172300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231204 | 172200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231204 | 172100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231204 | 172000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231204 | 171900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231204 | 171800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231204 | 171700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231204 | 171600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231204 | 171500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231204 | 171400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231204 | 171300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231204 | 171200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 93 | 20231204 | 171100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231204 | 171000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231204 | 170900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231204 | 170800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231204 | 170700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231204 | 170600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231204 | 170500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231204 | 170400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231204 | 170300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231204 | 170200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231204 | 170100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231204 | 170000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231204 | 165900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231204 | 165800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231204 | 165700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231204 | 165600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231204 | 165500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231204 | 165400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231204 | 165300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231204 | 165200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231204 | 165100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231204 | 165000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231204 | 164900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231204 | 164800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231204 | 164700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231204 | 164600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231204 | 164500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231204 | 164400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231204 | 164300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231204 | 164200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 123 | 20231204 | 164100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231204 | 164000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231204 | 163900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231204 | 163800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231204 | 163700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231204 | 163600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231204 | 163500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231204 | 163400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231204 | 163300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231204 | 163200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231204 | 163100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231204 | 163000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231204 | 162900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231204 | 162800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231204 | 162700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231204 | 162600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231204 | 162500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231204 | 162400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231204 | 162300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231204 | 162200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231204 | 162100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231204 | 162000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231204 | 161900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231204 | 161800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231204 | 161700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231204 | 161600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231204 | 161500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231204 | 161400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231204 | 161300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231204 | 161200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 153 | 20231204 | 161100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231204 | 161000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231204 | 160900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231204 | 160800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231204 | 160700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231204 | 160600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231204 | 160500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231204 | 160400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231204 | 160300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231204 | 160200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231204 | 160100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231204 | 160000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231204 | 155900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231204 | 155800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231204 | 155700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231204 | 155600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231204 | 155500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231204 | 155400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231204 | 155300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231204 | 155200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231204 | 155100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231204 | 155000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231204 | 154900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231204 | 154800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231204 | 154700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231204 | 154600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231204 | 154500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231204 | 154400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231204 | 154300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231204 | 154200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 183 | 20231204 | 154100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231204 | 154000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231204 | 153900 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231204 | 153800 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231204 | 153700 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231204 | 153600 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231204 | 153500 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231204 | 153400 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231204 | 153300 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231204 | 153200 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231204 | 153100 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231204 | 153000 | 8646043050 | 20550 | 20550 | 20550 | 20550 | 4691 |
| 195 | 20231204 | 152900 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231204 | 152800 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231204 | 152700 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231204 | 152600 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231204 | 152500 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231204 | 152400 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231204 | 152300 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231204 | 152200 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231204 | 152100 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231204 | 152000 | 8549643000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231204 | 151900 | 8549643000 | 20500 | 20600 | 20650 | 20500 | 7163 |
| 206 | 20231204 | 151800 | 8402497700 | 20600 | 20600 | 20650 | 20600 | 135 |
| 207 | 20231204 | 151700 | 8399716650 | 20650 | 20600 | 20650 | 20600 | 425 |
| 208 | 20231204 | 151600 | 8390958750 | 20600 | 20600 | 20600 | 20600 | 172 |
| 209 | 20231204 | 151500 | 8387415550 | 20600 | 20600 | 20600 | 20600 | 125 |
| 210 | 20231204 | 151400 | 8384840550 | 20600 | 20650 | 20650 | 20600 | 2438 |
| 211 | 20231204 | 151300 | 8334547200 | 20650 | 20650 | 20650 | 20650 | 713 |
| 212 | 20231204 | 151200 | 8319823750 | 20600 | 20600 | 20600 | 20600 | 130 |
| 213 | 20231204 | 151100 | 8317145750 | 20600 | 20600 | 20650 | 20600 | 705 |
| 214 | 20231204 | 151000 | 8302622400 | 20650 | 20650 | 20700 | 20650 | 522 |
| 215 | 20231204 | 150900 | 8291829200 | 20650 | 20600 | 20650 | 20600 | 164 |
| 216 | 20231204 | 150800 | 8288444200 | 20650 | 20650 | 20650 | 20650 | 686 |
| 217 | 20231204 | 150700 | 8274278300 | 20600 | 20650 | 20650 | 20600 | 2496 |
| 218 | 20231204 | 150600 | 8222858350 | 20600 | 20600 | 20650 | 20600 | 524 |
| 219 | 20231204 | 150500 | 8212048900 | 20550 | 20600 | 20600 | 20550 | 250 |
| 220 | 20231204 | 150400 | 8206907300 | 20600 | 20600 | 20650 | 20600 | 830 |
| 221 | 20231204 | 150300 | 8189808500 | 20550 | 20600 | 20600 | 20550 | 198 |
| 222 | 20231204 | 150200 | 8185737300 | 20550 | 20600 | 20600 | 20500 | 1332 |
| 223 | 20231204 | 150100 | 8158363350 | 20550 | 20550 | 20550 | 20550 | 253 |
| 224 | 20231204 | 150000 | 8153164200 | 20550 | 20650 | 20650 | 20550 | 721 |
| 225 | 20231204 | 145900 | 8138299450 | 20600 | 20650 | 20650 | 20600 | 755 |
| 226 | 20231204 | 145800 | 8122737400 | 20650 | 20700 | 20700 | 20650 | 1472 |
| 227 | 20231204 | 145700 | 8092320650 | 20700 | 20650 | 20700 | 20650 | 621 |
| 228 | 20231204 | 145600 | 8079494800 | 20700 | 20700 | 20700 | 20650 | 687 |
| 229 | 20231204 | 145500 | 8065279750 | 20700 | 20700 | 20700 | 20650 | 2530 |
| 230 | 20231204 | 145400 | 8012974900 | 20650 | 20650 | 20700 | 20650 | 1079 |
| 231 | 20231204 | 145300 | 7990677300 | 20650 | 20650 | 20650 | 20600 | 1200 |
| 232 | 20231204 | 145200 | 7965930850 | 20700 | 20650 | 20700 | 20650 | 333 |
| 233 | 20231204 | 145100 | 7959044500 | 20650 | 20650 | 20650 | 20650 | 119 |
| 234 | 20231204 | 145000 | 7956587150 | 20650 | 20700 | 20700 | 20600 | 692 |
| 235 | 20231204 | 144900 | 7942285500 | 20700 | 20700 | 20750 | 20700 | 763 |
| 236 | 20231204 | 144800 | 7926490200 | 20650 | 20700 | 20700 | 20650 | 660 |
| 237 | 20231204 | 144700 | 7912836050 | 20650 | 20650 | 20700 | 20600 | 2733 |
| 238 | 20231204 | 144600 | 7856287550 | 20650 | 20650 | 20700 | 20650 | 669 |
| 239 | 20231204 | 144500 | 7842471600 | 20650 | 20650 | 20650 | 20600 | 416 |
| 240 | 20231204 | 144400 | 7833888750 | 20650 | 20600 | 20650 | 20600 | 512 |
| 241 | 20231204 | 144300 | 7823323800 | 20650 | 20650 | 20650 | 20600 | 812 |
| 242 | 20231204 | 144200 | 7806564850 | 20600 | 20600 | 20650 | 20600 | 1323 |
| 243 | 20231204 | 144100 | 7779262650 | 20600 | 20550 | 20600 | 20500 | 424 |
| 244 | 20231204 | 144000 | 7770537000 | 20550 | 20600 | 20650 | 20550 | 1085 |
| 245 | 20231204 | 143900 | 7748221650 | 20550 | 20600 | 20600 | 20550 | 417 |
| 246 | 20231204 | 143800 | 7739650300 | 20600 | 20650 | 20650 | 20600 | 1871 |
| 247 | 20231204 | 143700 | 7701070050 | 20650 | 20600 | 20650 | 20600 | 283 |
| 248 | 20231204 | 143600 | 7695237350 | 20650 | 20650 | 20650 | 20600 | 653 |
| 249 | 20231204 | 143500 | 7681764450 | 20650 | 20650 | 20650 | 20600 | 798 |
| 250 | 20231204 | 143400 | 7665293450 | 20650 | 20600 | 20650 | 20600 | 893 |
| 251 | 20231204 | 143300 | 7646874550 | 20600 | 20650 | 20700 | 20600 | 2433 |
| 252 | 20231204 | 143200 | 7596642500 | 20650 | 20650 | 20700 | 20650 | 545 |
| 253 | 20231204 | 143100 | 7585369050 | 20650 | 20650 | 20700 | 20650 | 490 |
| 254 | 20231204 | 143000 | 7575239000 | 20700 | 20650 | 20700 | 20650 | 1248 |
| 255 | 20231204 | 142900 | 7549435400 | 20650 | 20650 | 20700 | 20650 | 251 |
| 256 | 20231204 | 142800 | 7544249450 | 20650 | 20700 | 20700 | 20650 | 614 |
| 257 | 20231204 | 142700 | 7531545550 | 20650 | 20700 | 20700 | 20650 | 236 |
| 258 | 20231204 | 142600 | 7526670200 | 20700 | 20750 | 20750 | 20700 | 988 |
| 259 | 20231204 | 142500 | 7506194950 | 20750 | 20700 | 20750 | 20700 | 576 |
| 260 | 20231204 | 142400 | 7494257150 | 20700 | 20750 | 20750 | 20700 | 677 |
| 261 | 20231204 | 142300 | 7480241350 | 20700 | 20750 | 20750 | 20700 | 1370 |
| 262 | 20231204 | 142200 | 7451881950 | 20750 | 20750 | 20800 | 20700 | 826 |
| 263 | 20231204 | 142100 | 7434751400 | 20700 | 20750 | 20750 | 20700 | 453 |
| 264 | 20231204 | 142000 | 7425362200 | 20750 | 20700 | 20800 | 20700 | 752 |
| 265 | 20231204 | 141900 | 7409774800 | 20700 | 20750 | 20800 | 20700 | 619 |
| 266 | 20231204 | 141800 | 7396945150 | 20750 | 20750 | 20800 | 20700 | 739 |
| 267 | 20231204 | 141700 | 7381600800 | 20700 | 20750 | 20750 | 20700 | 1547 |
| 268 | 20231204 | 141600 | 7349506650 | 20700 | 20700 | 20750 | 20700 | 658 |
| 269 | 20231204 | 141500 | 7335883250 | 20700 | 20650 | 20700 | 20650 | 270 |
| 270 | 20231204 | 141400 | 7330307350 | 20700 | 20650 | 20700 | 20650 | 311 |
| 271 | 20231204 | 141300 | 7323878250 | 20600 | 20650 | 20650 | 20600 | 276 |
| 272 | 20231204 | 141200 | 7318184650 | 20600 | 20650 | 20650 | 20600 | 676 |
| 273 | 20231204 | 141100 | 7304233750 | 20650 | 20650 | 20700 | 20600 | 800 |
| 274 | 20231204 | 141000 | 7287719450 | 20650 | 20700 | 20700 | 20600 | 749 |
| 275 | 20231204 | 140900 | 7272225650 | 20650 | 20700 | 20700 | 20650 | 460 |
| 276 | 20231204 | 140800 | 7262724600 | 20650 | 20700 | 20700 | 20650 | 794 |
| 277 | 20231204 | 140700 | 7246297000 | 20700 | 20700 | 20700 | 20650 | 521 |
| 278 | 20231204 | 140600 | 7235532250 | 20650 | 20650 | 20700 | 20650 | 1182 |
| 279 | 20231204 | 140500 | 7211069800 | 20650 | 20800 | 20800 | 20650 | 3702 |
| 280 | 20231204 | 140400 | 7134372250 | 20800 | 20800 | 20850 | 20750 | 11677 |
| 281 | 20231204 | 140300 | 6891797750 | 20800 | 20800 | 20800 | 20750 | 1581 |
| 282 | 20231204 | 140200 | 6858988200 | 20800 | 20800 | 20800 | 20750 | 903 |
| 283 | 20231204 | 140100 | 6840222500 | 20800 | 20750 | 20800 | 20750 | 1729 |
| 284 | 20231204 | 140000 | 6804339100 | 20750 | 20800 | 20800 | 20750 | 730 |
| 285 | 20231204 | 135900 | 6789186000 | 20750 | 20750 | 20750 | 20750 | 771 |
| 286 | 20231204 | 135800 | 6773187750 | 20750 | 20750 | 20800 | 20750 | 625 |
| 287 | 20231204 | 135700 | 6760217900 | 20700 | 20750 | 20750 | 20700 | 960 |
| 288 | 20231204 | 135600 | 6740343450 | 20750 | 20700 | 20750 | 20650 | 1037 |
| 289 | 20231204 | 135500 | 6718845700 | 20700 | 20800 | 20800 | 20650 | 5096 |
| 290 | 20231204 | 135400 | 6613352450 | 20700 | 20750 | 20750 | 20700 | 1993 |
| 291 | 20231204 | 135300 | 6572029800 | 20750 | 20800 | 20800 | 20700 | 2109 |
| 292 | 20231204 | 135200 | 6528266300 | 20800 | 20800 | 20800 | 20750 | 1322 |
| 293 | 20231204 | 135100 | 6500774600 | 20750 | 20850 | 20850 | 20750 | 1338 |
| 294 | 20231204 | 135000 | 6472948400 | 20850 | 20800 | 20850 | 20750 | 3368 |
| 295 | 20231204 | 134900 | 6402867450 | 20850 | 20800 | 20850 | 20800 | 536 |
| 296 | 20231204 | 134800 | 6391700850 | 20800 | 20750 | 20850 | 20750 | 2855 |
| 297 | 20231204 | 134700 | 6332325650 | 20750 | 20800 | 20800 | 20750 | 1065 |
| 298 | 20231204 | 134600 | 6310180950 | 20800 | 20750 | 20800 | 20750 | 3247 |
| 299 | 20231204 | 134500 | 6242777750 | 20800 | 20800 | 20800 | 20750 | 2939 |
| 300 | 20231204 | 134400 | 6181789800 | 20800 | 20700 | 20800 | 20700 | 812 |
| 301 | 20231204 | 134300 | 6164946850 | 20750 | 20700 | 20750 | 20700 | 961 |
| 302 | 20231204 | 134200 | 6145044350 | 20750 | 20700 | 20750 | 20700 | 3048 |
| 303 | 20231204 | 134100 | 6081823850 | 20650 | 20700 | 20700 | 20650 | 872 |
| 304 | 20231204 | 134000 | 6063779500 | 20650 | 20650 | 20650 | 20600 | 1878 |
| 305 | 20231204 | 133900 | 6025000400 | 20600 | 20600 | 20600 | 20600 | 663 |
| 306 | 20231204 | 133800 | 6011342600 | 20600 | 20650 | 20650 | 20600 | 2025 |
| 307 | 20231204 | 133700 | 5969587800 | 20600 | 20650 | 20700 | 20600 | 1345 |
| 308 | 20231204 | 133600 | 5941818750 | 20650 | 20700 | 20700 | 20650 | 794 |
| 309 | 20231204 | 133500 | 5925390800 | 20700 | 20650 | 20700 | 20650 | 195 |
| 310 | 20231204 | 133400 | 5921361600 | 20650 | 20750 | 20750 | 20650 | 1468 |
| 311 | 20231204 | 133300 | 5890939550 | 20750 | 20700 | 20750 | 20700 | 355 |
| 312 | 20231204 | 133200 | 5883579600 | 20700 | 20700 | 20800 | 20700 | 6092 |
| 313 | 20231204 | 133100 | 5757123150 | 20700 | 20650 | 20750 | 20650 | 3820 |
| 314 | 20231204 | 133000 | 5678048800 | 20650 | 20700 | 20700 | 20650 | 3395 |
| 315 | 20231204 | 132900 | 5607778300 | 20700 | 20650 | 20700 | 20650 | 4723 |
| 316 | 20231204 | 132800 | 5510234750 | 20650 | 20550 | 20650 | 20550 | 5842 |
| 317 | 20231204 | 132700 | 5389890650 | 20550 | 20550 | 20550 | 20550 | 277 |
| 318 | 20231204 | 132600 | 5384198300 | 20550 | 20550 | 20550 | 20550 | 876 |
| 319 | 20231204 | 132500 | 5366196500 | 20550 | 20500 | 20550 | 20500 | 319 |
| 320 | 20231204 | 132400 | 5359653150 | 20500 | 20550 | 20550 | 20500 | 1247 |
| 321 | 20231204 | 132300 | 5334061600 | 20550 | 20500 | 20550 | 20500 | 261 |
| 322 | 20231204 | 132200 | 5328709000 | 20500 | 20550 | 20600 | 20500 | 1144 |
| 323 | 20231204 | 132100 | 5305223950 | 20500 | 20600 | 20600 | 20500 | 4382 |
| 324 | 20231204 | 132000 | 5215354450 | 20550 | 20600 | 20600 | 20550 | 945 |
| 325 | 20231204 | 131900 | 5195907900 | 20600 | 20550 | 20600 | 20550 | 1609 |
| 326 | 20231204 | 131800 | 5162834750 | 20600 | 20550 | 20600 | 20550 | 1549 |
| 327 | 20231204 | 131700 | 5130976200 | 20550 | 20600 | 20600 | 20550 | 511 |
| 328 | 20231204 | 131600 | 5120469250 | 20550 | 20600 | 20600 | 20550 | 751 |
| 329 | 20231204 | 131500 | 5105006450 | 20600 | 20550 | 20600 | 20500 | 240 |
| 330 | 20231204 | 131400 | 5100078550 | 20550 | 20550 | 20600 | 20550 | 1416 |
| 331 | 20231204 | 131300 | 5070960950 | 20550 | 20550 | 20550 | 20500 | 666 |
| 332 | 20231204 | 131200 | 5057280450 | 20550 | 20550 | 20550 | 20500 | 1216 |
| 333 | 20231204 | 131100 | 5032308150 | 20550 | 20550 | 20550 | 20500 | 223 |
| 334 | 20231204 | 131000 | 5027733500 | 20550 | 20500 | 20550 | 20500 | 775 |
| 335 | 20231204 | 130900 | 5011821350 | 20500 | 20550 | 20550 | 20500 | 2062 |
| 336 | 20231204 | 130800 | 4969541550 | 20500 | 20550 | 20550 | 20500 | 1114 |
| 337 | 20231204 | 130700 | 4946656450 | 20550 | 20550 | 20550 | 20500 | 679 |
| 338 | 20231204 | 130600 | 4932709100 | 20550 | 20500 | 20550 | 20500 | 1135 |
| 339 | 20231204 | 130500 | 4909392400 | 20500 | 20500 | 20550 | 20500 | 292 |
| 340 | 20231204 | 130400 | 4903398750 | 20500 | 20500 | 20500 | 20500 | 1509 |
| 341 | 20231204 | 130300 | 4872464250 | 20450 | 20500 | 20550 | 20450 | 981 |
| 342 | 20231204 | 130200 | 4852351500 | 20550 | 20500 | 20550 | 20500 | 3272 |
| 343 | 20231204 | 130100 | 4785275300 | 20500 | 20500 | 20500 | 20450 | 1169 |
| 344 | 20231204 | 130000 | 4761310850 | 20450 | 20450 | 20450 | 20450 | 37 |
| 345 | 20231204 | 125900 | 4760554200 | 20500 | 20500 | 20500 | 20450 | 426 |
| 346 | 20231204 | 125800 | 4751821450 | 20450 | 20450 | 20500 | 20450 | 320 |
| 347 | 20231204 | 125700 | 4745268300 | 20500 | 20500 | 20500 | 20500 | 551 |
| 348 | 20231204 | 125600 | 4733972800 | 20450 | 20500 | 20500 | 20450 | 650 |
| 349 | 20231204 | 125500 | 4720675300 | 20450 | 20500 | 20500 | 20450 | 328 |
| 350 | 20231204 | 125400 | 4713952900 | 20450 | 20450 | 20500 | 20450 | 85 |
| 351 | 20231204 | 125300 | 4712212500 | 20450 | 20450 | 20450 | 20450 | 32 |
| 352 | 20231204 | 125200 | 4711558100 | 20500 | 20500 | 20500 | 20450 | 87 |
| 353 | 20231204 | 125100 | 4709775650 | 20500 | 20500 | 20500 | 20500 | 420 |
| 354 | 20231204 | 125000 | 4701165650 | 20450 | 20500 | 20500 | 20450 | 92 |
| 355 | 20231204 | 124900 | 4699281950 | 20500 | 20500 | 20500 | 20500 | 1055 |
| 356 | 20231204 | 124800 | 4677654450 | 20500 | 20450 | 20500 | 20450 | 455 |
| 357 | 20231204 | 124700 | 4668340700 | 20450 | 20500 | 20500 | 20450 | 73 |
| 358 | 20231204 | 124600 | 4666845800 | 20500 | 20500 | 20500 | 20500 | 144 |
| 359 | 20231204 | 124500 | 4663893800 | 20450 | 20500 | 20500 | 20450 | 146 |
| 360 | 20231204 | 124400 | 4660902400 | 20500 | 20450 | 20500 | 20450 | 35 |
| 361 | 20231204 | 124300 | 4660184950 | 20450 | 20500 | 20500 | 20450 | 1166 |
| 362 | 20231204 | 124200 | 4636282950 | 20500 | 20500 | 20500 | 20450 | 398 |
| 363 | 20231204 | 124100 | 4628125550 | 20500 | 20450 | 20500 | 20450 | 145 |
| 364 | 20231204 | 124000 | 4625153100 | 20500 | 20450 | 20500 | 20450 | 92 |
| 365 | 20231204 | 123900 | 4623268700 | 20500 | 20450 | 20500 | 20450 | 44 |
| 366 | 20231204 | 123800 | 4622367150 | 20500 | 20500 | 20500 | 20500 | 239 |
| 367 | 20231204 | 123700 | 4617467650 | 20450 | 20500 | 20500 | 20450 | 55 |
| 368 | 20231204 | 123600 | 4616341750 | 20500 | 20500 | 20500 | 20500 | 329 |
| 369 | 20231204 | 123500 | 4609597250 | 20500 | 20500 | 20500 | 20500 | 42 |
| 370 | 20231204 | 123400 | 4608736250 | 20450 | 20450 | 20500 | 20450 | 202 |
| 371 | 20231204 | 123300 | 4604604150 | 20400 | 20450 | 20450 | 20400 | 530 |
| 372 | 20231204 | 123200 | 4593765900 | 20400 | 20400 | 20400 | 20350 | 5269 |
| 373 | 20231204 | 123100 | 4486280500 | 20400 | 20400 | 20400 | 20400 | 200 |
| 374 | 20231204 | 123000 | 4482200500 | 20350 | 20400 | 20400 | 20350 | 129 |
| 375 | 20231204 | 122900 | 4479573400 | 20400 | 20350 | 20400 | 20350 | 115 |
| 376 | 20231204 | 122800 | 4477229000 | 20400 | 20400 | 20400 | 20400 | 64 |
| 377 | 20231204 | 122700 | 4475923400 | 20400 | 20400 | 20400 | 20350 | 172 |
| 378 | 20231204 | 122600 | 4472414700 | 20350 | 20400 | 20400 | 20350 | 79 |
| 379 | 20231204 | 122500 | 4470805200 | 20400 | 20400 | 20400 | 20400 | 101 |
| 380 | 20231204 | 122400 | 4468744800 | 20350 | 20350 | 20400 | 20350 | 200 |
| 381 | 20231204 | 122300 | 4464666450 | 20350 | 20350 | 20400 | 20350 | 233 |
| 382 | 20231204 | 122200 | 4459923050 | 20350 | 20400 | 20400 | 20350 | 275 |
| 383 | 20231204 | 122100 | 4454313550 | 20350 | 20400 | 20400 | 20350 | 898 |
| 384 | 20231204 | 122000 | 4436009950 | 20400 | 20400 | 20400 | 20350 | 4555 |
| 385 | 20231204 | 121900 | 4343143800 | 20400 | 20450 | 20500 | 20400 | 2173 |
| 386 | 20231204 | 121800 | 4298710700 | 20500 | 20500 | 20500 | 20500 | 35 |
| 387 | 20231204 | 121700 | 4297993200 | 20500 | 20500 | 20500 | 20500 | 118 |
| 388 | 20231204 | 121600 | 4295574200 | 20500 | 20550 | 20550 | 20450 | 169 |
| 389 | 20231204 | 121500 | 4292110150 | 20500 | 20500 | 20500 | 20500 | 773 |
| 390 | 20231204 | 121400 | 4276263650 | 20500 | 20550 | 20550 | 20500 | 444 |
| 391 | 20231204 | 121300 | 4267152600 | 20500 | 20500 | 20550 | 20500 | 512 |
| 392 | 20231204 | 121200 | 4256638500 | 20550 | 20500 | 20550 | 20500 | 246 |
| 393 | 20231204 | 121100 | 4251589050 | 20550 | 20500 | 20550 | 20500 | 199 |
| 394 | 20231204 | 121000 | 4247507200 | 20550 | 20550 | 20550 | 20500 | 1129 |
| 395 | 20231204 | 120900 | 4224312050 | 20550 | 20500 | 20550 | 20500 | 137 |
| 396 | 20231204 | 120800 | 4221502500 | 20550 | 20550 | 20550 | 20500 | 565 |
| 397 | 20231204 | 120700 | 4209914100 | 20500 | 20550 | 20550 | 20500 | 315 |
| 398 | 20231204 | 120600 | 4203446600 | 20500 | 20500 | 20500 | 20500 | 168 |
| 399 | 20231204 | 120500 | 4200002600 | 20500 | 20500 | 20550 | 20500 | 846 |
| 400 | 20231204 | 120400 | 4182657450 | 20550 | 20500 | 20550 | 20500 | 722 |
| 401 | 20231204 | 120300 | 4167850650 | 20500 | 20500 | 20550 | 20500 | 793 |
| 402 | 20231204 | 120200 | 4151589750 | 20500 | 20500 | 20500 | 20500 | 9136 |
| 403 | 20231204 | 120100 | 3964301750 | 20500 | 20500 | 20500 | 20500 | 63 |
| 404 | 20231204 | 120000 | 3963010250 | 20500 | 20500 | 20500 | 20500 | 210 |
| 405 | 20231204 | 115900 | 3958705250 | 20500 | 20550 | 20550 | 20450 | 585 |
| 406 | 20231204 | 115800 | 3946706950 | 20500 | 20500 | 20550 | 20500 | 369 |
| 407 | 20231204 | 115700 | 3939141300 | 20550 | 20550 | 20550 | 20500 | 282 |
| 408 | 20231204 | 115600 | 3933355600 | 20550 | 20550 | 20550 | 20500 | 258 |
| 409 | 20231204 | 115500 | 3928059550 | 20550 | 20550 | 20600 | 20500 | 4944 |
| 410 | 20231204 | 115400 | 3826474400 | 20550 | 20550 | 20550 | 20550 | 1742 |
| 411 | 20231204 | 115300 | 3790676300 | 20550 | 20550 | 20550 | 20500 | 306 |
| 412 | 20231204 | 115200 | 3784393750 | 20550 | 20550 | 20550 | 20550 | 68 |
| 413 | 20231204 | 115100 | 3782996350 | 20550 | 20550 | 20550 | 20550 | 1622 |
| 414 | 20231204 | 115000 | 3749664250 | 20550 | 20500 | 20550 | 20500 | 163 |
| 415 | 20231204 | 114900 | 3746318200 | 20500 | 20500 | 20550 | 20500 | 208 |
| 416 | 20231204 | 114800 | 3742045550 | 20500 | 20550 | 20550 | 20500 | 512 |
| 417 | 20231204 | 114700 | 3731547250 | 20500 | 20550 | 20550 | 20500 | 410 |
| 418 | 20231204 | 114600 | 3723125350 | 20550 | 20500 | 20550 | 20500 | 295 |
| 419 | 20231204 | 114500 | 3717063800 | 20500 | 20500 | 20600 | 20500 | 2899 |
| 420 | 20231204 | 114400 | 3657500550 | 20500 | 20550 | 20550 | 20500 | 146 |
| 421 | 20231204 | 114300 | 3654500450 | 20550 | 20550 | 20550 | 20550 | 206 |
| 422 | 20231204 | 114200 | 3650267150 | 20550 | 20500 | 20550 | 20500 | 1252 |
| 423 | 20231204 | 114100 | 3624595150 | 20500 | 20450 | 20500 | 20450 | 520 |
| 424 | 20231204 | 114000 | 3613958650 | 20450 | 20450 | 20450 | 20450 | 59 |
| 425 | 20231204 | 113900 | 3612752100 | 20400 | 20450 | 20450 | 20400 | 216 |
| 426 | 20231204 | 113800 | 3608336500 | 20450 | 20400 | 20450 | 20400 | 1894 |
| 427 | 20231204 | 113700 | 3569648800 | 20400 | 20400 | 20400 | 20350 | 109 |
| 428 | 20231204 | 113600 | 3567426800 | 20350 | 20400 | 20400 | 20350 | 224 |
| 429 | 20231204 | 113500 | 3562860350 | 20400 | 20450 | 20450 | 20400 | 1976 |
| 430 | 20231204 | 113400 | 3522548200 | 20450 | 20450 | 20450 | 20400 | 176 |
| 431 | 20231204 | 113300 | 3518950600 | 20450 | 20450 | 20450 | 20450 | 116 |
| 432 | 20231204 | 113200 | 3516578400 | 20450 | 20450 | 20450 | 20450 | 247 |
| 433 | 20231204 | 113100 | 3511527250 | 20400 | 20450 | 20450 | 20400 | 133 |
| 434 | 20231204 | 113000 | 3508809000 | 20450 | 20450 | 20450 | 20450 | 8 |
| 435 | 20231204 | 112900 | 3508645400 | 20400 | 20450 | 20450 | 20400 | 2732 |
| 436 | 20231204 | 112800 | 3452903150 | 20450 | 20450 | 20450 | 20450 | 60 |
| 437 | 20231204 | 112700 | 3451676150 | 20450 | 20450 | 20450 | 20450 | 52 |
| 438 | 20231204 | 112600 | 3450612750 | 20500 | 20450 | 20500 | 20450 | 1359 |
| 439 | 20231204 | 112500 | 3422819100 | 20500 | 20500 | 20500 | 20500 | 494 |
| 440 | 20231204 | 112400 | 3412692100 | 20500 | 20450 | 20500 | 20450 | 70 |
| 441 | 20231204 | 112300 | 3411258700 | 20500 | 20500 | 20500 | 20450 | 111 |
| 442 | 20231204 | 112200 | 3408983250 | 20500 | 20550 | 20550 | 20500 | 682 |
| 443 | 20231204 | 112100 | 3394976100 | 20550 | 20500 | 20550 | 20500 | 3230 |
| 444 | 20231204 | 112000 | 3328757800 | 20500 | 20450 | 20500 | 20450 | 469 |
| 445 | 20231204 | 111900 | 3319160750 | 20450 | 20450 | 20450 | 20400 | 528 |
| 446 | 20231204 | 111800 | 3308363650 | 20450 | 20450 | 20450 | 20400 | 1320 |
| 447 | 20231204 | 111700 | 3281371250 | 20450 | 20450 | 20450 | 20400 | 182 |
| 448 | 20231204 | 111600 | 3277655900 | 20450 | 20450 | 20500 | 20450 | 167 |
| 449 | 20231204 | 111500 | 3274236500 | 20450 | 20450 | 20450 | 20450 | 103 |
| 450 | 20231204 | 111400 | 3272130150 | 20450 | 20450 | 20450 | 20450 | 101 |
| 451 | 20231204 | 111300 | 3270064700 | 20450 | 20500 | 20500 | 20450 | 407 |
| 452 | 20231204 | 111200 | 3261737000 | 20500 | 20450 | 20500 | 20450 | 249 |
| 453 | 20231204 | 111100 | 3256638850 | 20400 | 20400 | 20450 | 20400 | 220 |
| 454 | 20231204 | 111000 | 3252148450 | 20450 | 20400 | 20450 | 20400 | 405 |
| 455 | 20231204 | 110900 | 3243876250 | 20400 | 20450 | 20450 | 20400 | 54 |
| 456 | 20231204 | 110800 | 3242772000 | 20450 | 20400 | 20450 | 20400 | 160 |
| 457 | 20231204 | 110700 | 3239501650 | 20400 | 20450 | 20450 | 20400 | 117 |
| 458 | 20231204 | 110600 | 3237109400 | 20450 | 20450 | 20450 | 20450 | 36 |
| 459 | 20231204 | 110500 | 3236373200 | 20450 | 20400 | 20500 | 20400 | 234 |
| 460 | 20231204 | 110400 | 3231586200 | 20400 | 20450 | 20450 | 20400 | 50 |
| 461 | 20231204 | 110300 | 3230564800 | 20450 | 20400 | 20450 | 20400 | 118 |
| 462 | 20231204 | 110200 | 3228153300 | 20400 | 20450 | 20500 | 20400 | 841 |
| 463 | 20231204 | 110100 | 3210953000 | 20400 | 20450 | 20450 | 20400 | 77 |
| 464 | 20231204 | 110000 | 3209378850 | 20450 | 20500 | 20500 | 20450 | 59 |
| 465 | 20231204 | 105900 | 3208171400 | 20500 | 20300 | 20500 | 20300 | 14114 |
| 466 | 20231204 | 105800 | 2918939000 | 20300 | 20300 | 20350 | 20300 | 705 |
| 467 | 20231204 | 105700 | 2904623850 | 20300 | 20350 | 20450 | 20300 | 2656 |
| 468 | 20231204 | 105600 | 2850379600 | 20350 | 20300 | 20350 | 20300 | 192 |
| 469 | 20231204 | 105500 | 2846477950 | 20300 | 20300 | 20300 | 20300 | 301 |
| 470 | 20231204 | 105400 | 2840367650 | 20300 | 20250 | 20300 | 20250 | 141 |
| 471 | 20231204 | 105300 | 2837506100 | 20250 | 20300 | 20300 | 20250 | 116 |
| 472 | 20231204 | 105200 | 2835151550 | 20300 | 20350 | 20350 | 20300 | 215 |
| 473 | 20231204 | 105100 | 2830784100 | 20350 | 20300 | 20350 | 20300 | 208 |
| 474 | 20231204 | 105000 | 2826561200 | 20300 | 20350 | 20350 | 20300 | 585 |
| 475 | 20231204 | 104900 | 2814660950 | 20400 | 20350 | 20400 | 20350 | 77 |
| 476 | 20231204 | 104800 | 2813090250 | 20350 | 20400 | 20400 | 20350 | 161 |
| 477 | 20231204 | 104700 | 2809806900 | 20450 | 20400 | 20450 | 20400 | 86 |
| 478 | 20231204 | 104600 | 2808050700 | 20400 | 20400 | 20450 | 20400 | 359 |
| 479 | 20231204 | 104500 | 2800722850 | 20400 | 20450 | 20450 | 20400 | 799 |
| 480 | 20231204 | 104400 | 2784421100 | 20450 | 20450 | 20450 | 20450 | 2035 |
| 481 | 20231204 | 104300 | 2742805350 | 20400 | 20400 | 20450 | 20400 | 148 |
| 482 | 20231204 | 104200 | 2739785000 | 20400 | 20400 | 20450 | 20400 | 152 |
| 483 | 20231204 | 104100 | 2736677950 | 20400 | 20450 | 20450 | 20400 | 158 |
| 484 | 20231204 | 104000 | 2733447050 | 20400 | 20450 | 20450 | 20400 | 73 |
| 485 | 20231204 | 103900 | 2731954500 | 20400 | 20400 | 20450 | 20400 | 174 |
| 486 | 20231204 | 103800 | 2728399900 | 20450 | 20450 | 20450 | 20400 | 131 |
| 487 | 20231204 | 103700 | 2725723050 | 20450 | 20400 | 20450 | 20400 | 2395 |
| 488 | 20231204 | 103600 | 2676860350 | 20400 | 20400 | 20400 | 20400 | 59 |
| 489 | 20231204 | 103500 | 2675656750 | 20400 | 20350 | 20400 | 20350 | 81 |
| 490 | 20231204 | 103400 | 2674006350 | 20350 | 20300 | 20350 | 20250 | 1302 |
| 491 | 20231204 | 103300 | 2647522600 | 20300 | 20300 | 20300 | 20300 | 78 |
| 492 | 20231204 | 103200 | 2645939200 | 20300 | 20300 | 20300 | 20300 | 57 |
| 493 | 20231204 | 103100 | 2644782100 | 20350 | 20300 | 20350 | 20300 | 574 |
| 494 | 20231204 | 103000 | 2633124450 | 20300 | 20200 | 20300 | 20200 | 638 |
| 495 | 20231204 | 102900 | 2620180750 | 20200 | 20300 | 20300 | 20200 | 889 |
| 496 | 20231204 | 102800 | 2602175100 | 20300 | 20250 | 20300 | 20250 | 1091 |
| 497 | 20231204 | 102700 | 2580027950 | 20250 | 20250 | 20300 | 20250 | 905 |
| 498 | 20231204 | 102600 | 2561701650 | 20300 | 20300 | 20300 | 20250 | 310 |
| 499 | 20231204 | 102500 | 2555422300 | 20300 | 20300 | 20300 | 20300 | 50 |
| 500 | 20231204 | 102400 | 2554407300 | 20250 | 20300 | 20300 | 20250 | 154 |
| 501 | 20231204 | 102300 | 2551284550 | 20300 | 20250 | 20300 | 20250 | 683 |
| 502 | 20231204 | 102200 | 2537433900 | 20250 | 20250 | 20250 | 20250 | 138 |
| 503 | 20231204 | 102100 | 2534639400 | 20250 | 20200 | 20250 | 20200 | 81 |
| 504 | 20231204 | 102000 | 2533002850 | 20200 | 20200 | 20200 | 20150 | 256 |
| 505 | 20231204 | 101900 | 2527833950 | 20200 | 20200 | 20200 | 20200 | 58 |
| 506 | 20231204 | 101800 | 2526662350 | 20200 | 20200 | 20200 | 20200 | 968 |
| 507 | 20231204 | 101700 | 2507108750 | 20200 | 20200 | 20200 | 20200 | 203 |
| 508 | 20231204 | 101600 | 2503008150 | 20250 | 20150 | 20250 | 20150 | 188 |
| 509 | 20231204 | 101500 | 2499219750 | 20300 | 20100 | 20300 | 20100 | 3321 |
| 510 | 20231204 | 101400 | 2432111500 | 20150 | 20200 | 20200 | 20150 | 3500 |
| 511 | 20231204 | 101300 | 2361584450 | 20200 | 20200 | 20200 | 20200 | 146 |
| 512 | 20231204 | 101200 | 2358635250 | 20200 | 20200 | 20200 | 20200 | 8 |
| 513 | 20231204 | 101100 | 2358473650 | 20200 | 20150 | 20200 | 20150 | 278 |
| 514 | 20231204 | 101000 | 2352866050 | 20200 | 20250 | 20250 | 20150 | 293 |
| 515 | 20231204 | 100900 | 2346941350 | 20250 | 20250 | 20250 | 20150 | 152 |
| 516 | 20231204 | 100800 | 2343871350 | 20250 | 20200 | 20250 | 20200 | 49 |
| 517 | 20231204 | 100700 | 2342881100 | 20250 | 20150 | 20250 | 20150 | 79 |
| 518 | 20231204 | 100600 | 2341281550 | 20200 | 20250 | 20250 | 20150 | 3214 |
| 519 | 20231204 | 100500 | 2276357700 | 20250 | 20250 | 20250 | 20200 | 1369 |
| 520 | 20231204 | 100400 | 2248636750 | 20300 | 20300 | 20300 | 20300 | 10 |
| 521 | 20231204 | 100300 | 2248433750 | 20300 | 20350 | 20400 | 20300 | 319 |
| 522 | 20231204 | 100200 | 2241941750 | 20300 | 20350 | 20350 | 20300 | 50 |
| 523 | 20231204 | 100100 | 2240925000 | 20300 | 20400 | 20400 | 20300 | 55 |
| 524 | 20231204 | 100000 | 2239805300 | 20400 | 20450 | 20450 | 20400 | 913 |
| 525 | 20231204 | 095900 | 2221160600 | 20400 | 20300 | 20400 | 20250 | 4048 |
| 526 | 20231204 | 095800 | 2138710000 | 20300 | 20300 | 20300 | 20250 | 428 |
| 527 | 20231204 | 095700 | 2130022250 | 20300 | 20250 | 20350 | 20250 | 2696 |
| 528 | 20231204 | 095600 | 2075295000 | 20300 | 20250 | 20300 | 20250 | 451 |
| 529 | 20231204 | 095500 | 2066157050 | 20250 | 20200 | 20250 | 20200 | 367 |
| 530 | 20231204 | 095400 | 2058726850 | 20250 | 20200 | 20250 | 20200 | 229 |
| 531 | 20231204 | 095300 | 2054091100 | 20200 | 20250 | 20250 | 20200 | 59 |
| 532 | 20231204 | 095200 | 2052897350 | 20150 | 20200 | 20250 | 20100 | 1564 |
| 533 | 20231204 | 095100 | 2021407650 | 20200 | 20250 | 20250 | 20200 | 139 |
| 534 | 20231204 | 095000 | 2018593450 | 20250 | 20250 | 20250 | 20200 | 223 |
| 535 | 20231204 | 094900 | 2014079300 | 20200 | 20250 | 20250 | 20200 | 214 |
| 536 | 20231204 | 094800 | 2009746700 | 20150 | 20250 | 20250 | 20150 | 688 |
| 537 | 20231204 | 094700 | 1995846400 | 20300 | 20250 | 20300 | 20250 | 391 |
| 538 | 20231204 | 094600 | 1987911800 | 20250 | 20250 | 20300 | 20150 | 3211 |
| 539 | 20231204 | 094500 | 1923105450 | 20200 | 20250 | 20250 | 20200 | 77 |
| 540 | 20231204 | 094400 | 1921546350 | 20250 | 20300 | 20300 | 20250 | 329 |
| 541 | 20231204 | 094300 | 1914877750 | 20250 | 20300 | 20350 | 20250 | 270 |
| 542 | 20231204 | 094200 | 1909403250 | 20250 | 20300 | 20350 | 20250 | 809 |
| 543 | 20231204 | 094100 | 1892983000 | 20300 | 20300 | 20300 | 20250 | 199 |
| 544 | 20231204 | 094000 | 1888948150 | 20300 | 20300 | 20300 | 20300 | 112 |
| 545 | 20231204 | 093900 | 1886674550 | 20300 | 20300 | 20300 | 20300 | 288 |
| 546 | 20231204 | 093800 | 1880828150 | 20300 | 20250 | 20300 | 20250 | 274 |
| 547 | 20231204 | 093700 | 1875277050 | 20300 | 20300 | 20350 | 20250 | 1909 |
| 548 | 20231204 | 093600 | 1836586850 | 20350 | 20350 | 20350 | 20300 | 758 |
| 549 | 20231204 | 093500 | 1821192350 | 20350 | 20400 | 20400 | 20300 | 387 |
| 550 | 20231204 | 093400 | 1813316900 | 20400 | 20350 | 20400 | 20350 | 551 |
| 551 | 20231204 | 093300 | 1802101750 | 20200 | 20250 | 20400 | 20200 | 2093 |
| 552 | 20231204 | 093200 | 1759564350 | 20300 | 20250 | 20350 | 20250 | 963 |
| 553 | 20231204 | 093100 | 1740021600 | 20300 | 20250 | 20300 | 20250 | 352 |
| 554 | 20231204 | 093000 | 1732888900 | 20250 | 20200 | 20300 | 20200 | 2067 |
| 555 | 20231204 | 092900 | 1690953050 | 20200 | 20200 | 20200 | 20150 | 196 |
| 556 | 20231204 | 092800 | 1686995350 | 20200 | 20200 | 20200 | 20150 | 1434 |
| 557 | 20231204 | 092700 | 1658085150 | 20150 | 20100 | 20200 | 20100 | 479 |
| 558 | 20231204 | 092600 | 1648435550 | 20100 | 20150 | 20150 | 20100 | 485 |
| 559 | 20231204 | 092500 | 1638673900 | 20150 | 20150 | 20200 | 20150 | 1402 |
| 560 | 20231204 | 092400 | 1610422950 | 20150 | 20200 | 20200 | 20150 | 821 |
| 561 | 20231204 | 092300 | 1593839800 | 20250 | 20250 | 20250 | 20250 | 1069 |
| 562 | 20231204 | 092200 | 1572192550 | 20300 | 20250 | 20300 | 20250 | 761 |
| 563 | 20231204 | 092100 | 1556781950 | 20250 | 20200 | 20250 | 20200 | 222 |
| 564 | 20231204 | 092000 | 1552288150 | 20200 | 20150 | 20200 | 20150 | 78 |
| 565 | 20231204 | 091900 | 1550716350 | 20200 | 20200 | 20200 | 20150 | 384 |
| 566 | 20231204 | 091800 | 1542961250 | 20200 | 20100 | 20200 | 20100 | 474 |
| 567 | 20231204 | 091700 | 1533397750 | 20100 | 20100 | 20100 | 20100 | 29 |
| 568 | 20231204 | 091600 | 1532814850 | 20100 | 20200 | 20200 | 20100 | 6181 |
| 569 | 20231204 | 091500 | 1408331950 | 20150 | 20200 | 20250 | 20150 | 4177 |
| 570 | 20231204 | 091400 | 1323963450 | 20250 | 20350 | 20350 | 20250 | 1152 |
| 571 | 20231204 | 091300 | 1300626950 | 20350 | 20350 | 20350 | 20250 | 865 |
| 572 | 20231204 | 091200 | 1283083050 | 20350 | 20350 | 20350 | 20350 | 1430 |
| 573 | 20231204 | 091100 | 1253982550 | 20400 | 20400 | 20450 | 20400 | 223 |
| 574 | 20231204 | 091000 | 1249432900 | 20400 | 20400 | 20450 | 20400 | 577 |
| 575 | 20231204 | 090900 | 1237649600 | 20400 | 20400 | 20450 | 20350 | 1712 |
| 576 | 20231204 | 090800 | 1202700000 | 20400 | 20450 | 20500 | 20400 | 3347 |
| 577 | 20231204 | 090700 | 1134174050 | 20450 | 20200 | 20450 | 20200 | 3461 |
| 578 | 20231204 | 090600 | 1063700750 | 20200 | 20350 | 20350 | 20150 | 5290 |
| 579 | 20231204 | 090500 | 956367300 | 20300 | 20400 | 20400 | 20150 | 13262 |
| 580 | 20231204 | 090400 | 688416350 | 20350 | 20300 | 20400 | 20250 | 5426 |
| 581 | 20231204 | 090300 | 578018000 | 20250 | 20400 | 20450 | 20250 | 10570 |
| 582 | 20231204 | 090200 | 362774600 | 20400 | 20350 | 20400 | 20350 | 3027 |
| 583 | 20231204 | 090100 | 301067250 | 20300 | 20200 | 20300 | 20100 | 2972 |
| 584 | 20231204 | 090000 | 241076050 | 20150 | 20300 | 20350 | 20100 | 11886 |