29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 3 | 20231207 | 183600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20231207 | 183500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20231207 | 183400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20231207 | 183300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20231207 | 183200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20231207 | 183100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20231207 | 183000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20231207 | 182900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20231207 | 182800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20231207 | 182700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20231207 | 182600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20231207 | 182500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20231207 | 182400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20231207 | 182300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20231207 | 182200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20231207 | 182100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20231207 | 182000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20231207 | 181900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20231207 | 181800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20231207 | 181700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20231207 | 181600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20231207 | 181500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20231207 | 181400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20231207 | 181300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20231207 | 181200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20231207 | 181100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20231207 | 181000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20231207 | 180900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20231207 | 180800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20231207 | 180700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 33 | 20231207 | 180600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20231207 | 180500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20231207 | 180400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20231207 | 180300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20231207 | 180200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20231207 | 180100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20231207 | 180000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20231207 | 175900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20231207 | 175800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20231207 | 175700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20231207 | 175600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20231207 | 175500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20231207 | 175400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20231207 | 175300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20231207 | 175200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20231207 | 175100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20231207 | 175000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20231207 | 174900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20231207 | 174800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20231207 | 174700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20231207 | 174600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20231207 | 174500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20231207 | 174400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20231207 | 174300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20231207 | 174200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20231207 | 174100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20231207 | 174000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20231207 | 173900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20231207 | 173800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20231207 | 173700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 63 | 20231207 | 173600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20231207 | 173500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20231207 | 173400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20231207 | 173300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20231207 | 173200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20231207 | 173100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20231207 | 173000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20231207 | 172900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20231207 | 172800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20231207 | 172700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20231207 | 172600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20231207 | 172500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20231207 | 172400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20231207 | 172300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20231207 | 172200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20231207 | 172100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20231207 | 172000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20231207 | 171900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20231207 | 171800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20231207 | 171700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20231207 | 171600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20231207 | 171500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20231207 | 171400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20231207 | 171300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20231207 | 171200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20231207 | 171100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20231207 | 171000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20231207 | 170900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20231207 | 170800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20231207 | 170700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 93 | 20231207 | 170600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20231207 | 170500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20231207 | 170400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20231207 | 170300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20231207 | 170200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20231207 | 170100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20231207 | 170000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20231207 | 165900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20231207 | 165800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20231207 | 165700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20231207 | 165600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20231207 | 165500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20231207 | 165400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20231207 | 165300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20231207 | 165200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20231207 | 165100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20231207 | 165000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20231207 | 164900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20231207 | 164800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20231207 | 164700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20231207 | 164600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20231207 | 164500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20231207 | 164400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20231207 | 164300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20231207 | 164200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20231207 | 164100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20231207 | 164000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20231207 | 163900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20231207 | 163800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20231207 | 163700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 123 | 20231207 | 163600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20231207 | 163500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20231207 | 163400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20231207 | 163300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20231207 | 163200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20231207 | 163100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20231207 | 163000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20231207 | 162900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20231207 | 162800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20231207 | 162700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20231207 | 162600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20231207 | 162500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20231207 | 162400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20231207 | 162300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20231207 | 162200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20231207 | 162100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20231207 | 162000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20231207 | 161900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20231207 | 161800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20231207 | 161700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20231207 | 161600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20231207 | 161500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20231207 | 161400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20231207 | 161300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20231207 | 161200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20231207 | 161100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20231207 | 161000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20231207 | 160900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20231207 | 160800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20231207 | 160700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 153 | 20231207 | 160600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20231207 | 160500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20231207 | 160400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20231207 | 160300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20231207 | 160200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20231207 | 160100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20231207 | 160000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20231207 | 155900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20231207 | 155800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20231207 | 155700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20231207 | 155600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20231207 | 155500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20231207 | 155400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20231207 | 155300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20231207 | 155200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20231207 | 155100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20231207 | 155000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20231207 | 154900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20231207 | 154800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20231207 | 154700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20231207 | 154600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20231207 | 154500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20231207 | 154400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20231207 | 154300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20231207 | 154200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20231207 | 154100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20231207 | 154000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20231207 | 153900 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20231207 | 153800 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20231207 | 153700 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 183 | 20231207 | 153600 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20231207 | 153500 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20231207 | 153400 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20231207 | 153300 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20231207 | 153200 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20231207 | 153100 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20231207 | 153000 | 9362112170 | 6740 | 6740 | 6740 | 6740 | 14966 |
| 190 | 20231207 | 152900 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20231207 | 152800 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20231207 | 152700 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20231207 | 152600 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20231207 | 152500 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20231207 | 152400 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20231207 | 152300 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20231207 | 152200 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20231207 | 152100 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20231207 | 152000 | 9261241330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20231207 | 151900 | 9261241330 | 6740 | 6730 | 6740 | 6720 | 4626 |
| 201 | 20231207 | 151800 | 9230073970 | 6730 | 6730 | 6740 | 6720 | 4348 |
| 202 | 20231207 | 151700 | 9200813780 | 6730 | 6730 | 6740 | 6730 | 1899 |
| 203 | 20231207 | 151600 | 9188028550 | 6730 | 6720 | 6730 | 6720 | 476 |
| 204 | 20231207 | 151500 | 9184829180 | 6730 | 6740 | 6750 | 6730 | 1971 |
| 205 | 20231207 | 151400 | 9171558880 | 6750 | 6740 | 6750 | 6730 | 1314 |
| 206 | 20231207 | 151300 | 9162703550 | 6730 | 6730 | 6740 | 6730 | 865 |
| 207 | 20231207 | 151200 | 9156882090 | 6730 | 6740 | 6740 | 6730 | 781 |
| 208 | 20231207 | 151100 | 9151621210 | 6740 | 6720 | 6740 | 6720 | 420 |
| 209 | 20231207 | 151000 | 9148791530 | 6720 | 6740 | 6740 | 6720 | 2106 |
| 210 | 20231207 | 150900 | 9134625510 | 6750 | 6750 | 6750 | 6750 | 101 |
| 211 | 20231207 | 150800 | 9133943760 | 6750 | 6750 | 6760 | 6740 | 1129 |
| 212 | 20231207 | 150700 | 9126325600 | 6740 | 6740 | 6760 | 6730 | 3534 |
| 213 | 20231207 | 150600 | 9102480510 | 6750 | 6730 | 6750 | 6730 | 1294 |
| 214 | 20231207 | 150500 | 9093764490 | 6730 | 6740 | 6740 | 6710 | 6749 |
| 215 | 20231207 | 150400 | 9048402220 | 6750 | 6760 | 6760 | 6740 | 905 |
| 216 | 20231207 | 150300 | 9042288180 | 6760 | 6750 | 6760 | 6750 | 1579 |
| 217 | 20231207 | 150200 | 9031625770 | 6760 | 6760 | 6770 | 6760 | 1860 |
| 218 | 20231207 | 150100 | 9019048170 | 6770 | 6770 | 6770 | 6760 | 133 |
| 219 | 20231207 | 150000 | 9018149020 | 6770 | 6760 | 6770 | 6760 | 1072 |
| 220 | 20231207 | 145900 | 9010902250 | 6760 | 6760 | 6760 | 6760 | 1800 |
| 221 | 20231207 | 145800 | 8998734250 | 6780 | 6790 | 6790 | 6750 | 640 |
| 222 | 20231207 | 145700 | 8994399620 | 6790 | 6790 | 6790 | 6780 | 622 |
| 223 | 20231207 | 145600 | 8990176830 | 6770 | 6770 | 6790 | 6770 | 2297 |
| 224 | 20231207 | 145500 | 8974600910 | 6770 | 6760 | 6770 | 6750 | 1316 |
| 225 | 20231207 | 145400 | 8965693590 | 6760 | 6760 | 6760 | 6750 | 359 |
| 226 | 20231207 | 145300 | 8963268500 | 6760 | 6760 | 6770 | 6720 | 3822 |
| 227 | 20231207 | 145200 | 8937505320 | 6770 | 6760 | 6770 | 6760 | 1018 |
| 228 | 20231207 | 145100 | 8930616860 | 6750 | 6750 | 6750 | 6740 | 770 |
| 229 | 20231207 | 145000 | 8925424690 | 6740 | 6740 | 6740 | 6740 | 1801 |
| 230 | 20231207 | 144900 | 8913285950 | 6730 | 6720 | 6730 | 6720 | 153 |
| 231 | 20231207 | 144800 | 8912257700 | 6740 | 6720 | 6740 | 6720 | 2238 |
| 232 | 20231207 | 144700 | 8897217360 | 6720 | 6720 | 6720 | 6710 | 2351 |
| 233 | 20231207 | 144600 | 8881441950 | 6710 | 6720 | 6730 | 6710 | 1780 |
| 234 | 20231207 | 144500 | 8869486070 | 6720 | 6740 | 6740 | 6720 | 1004 |
| 235 | 20231207 | 144400 | 8862729640 | 6740 | 6730 | 6740 | 6730 | 101 |
| 236 | 20231207 | 144300 | 8862048910 | 6730 | 6730 | 6730 | 6720 | 755 |
| 237 | 20231207 | 144200 | 8856969170 | 6740 | 6730 | 6740 | 6720 | 870 |
| 238 | 20231207 | 144100 | 8851113830 | 6730 | 6730 | 6730 | 6720 | 1072 |
| 239 | 20231207 | 144000 | 8843904310 | 6730 | 6720 | 6730 | 6710 | 1601 |
| 240 | 20231207 | 143900 | 8833145810 | 6710 | 6740 | 6740 | 6710 | 1677 |
| 241 | 20231207 | 143800 | 8821867810 | 6740 | 6740 | 6740 | 6710 | 832 |
| 242 | 20231207 | 143700 | 8816274360 | 6720 | 6720 | 6730 | 6710 | 4943 |
| 243 | 20231207 | 143600 | 8783070660 | 6720 | 6730 | 6730 | 6720 | 1998 |
| 244 | 20231207 | 143500 | 8769634710 | 6750 | 6730 | 6750 | 6730 | 304 |
| 245 | 20231207 | 143400 | 8767588770 | 6750 | 6720 | 6750 | 6720 | 254 |
| 246 | 20231207 | 143300 | 8765881790 | 6720 | 6740 | 6750 | 6720 | 4833 |
| 247 | 20231207 | 143200 | 8733343130 | 6740 | 6750 | 6760 | 6740 | 4869 |
| 248 | 20231207 | 143100 | 8700477910 | 6750 | 6760 | 6760 | 6750 | 650 |
| 249 | 20231207 | 143000 | 8696088410 | 6750 | 6750 | 6760 | 6750 | 1184 |
| 250 | 20231207 | 142900 | 8688095210 | 6760 | 6760 | 6760 | 6760 | 1315 |
| 251 | 20231207 | 142800 | 8679205810 | 6780 | 6770 | 6790 | 6750 | 1159 |
| 252 | 20231207 | 142700 | 8671363770 | 6770 | 6780 | 6780 | 6770 | 604 |
| 253 | 20231207 | 142600 | 8667271470 | 6770 | 6770 | 6770 | 6770 | 108 |
| 254 | 20231207 | 142500 | 8666540310 | 6770 | 6760 | 6770 | 6760 | 327 |
| 255 | 20231207 | 142400 | 8664326920 | 6770 | 6770 | 6780 | 6770 | 1524 |
| 256 | 20231207 | 142300 | 8654005310 | 6770 | 6780 | 6780 | 6770 | 581 |
| 257 | 20231207 | 142200 | 8650067140 | 6780 | 6770 | 6780 | 6770 | 1717 |
| 258 | 20231207 | 142100 | 8638442020 | 6780 | 6760 | 6780 | 6760 | 867 |
| 259 | 20231207 | 142000 | 8632576460 | 6780 | 6760 | 6780 | 6760 | 142 |
| 260 | 20231207 | 141900 | 8631614520 | 6760 | 6780 | 6780 | 6760 | 599 |
| 261 | 20231207 | 141800 | 8627563210 | 6780 | 6780 | 6780 | 6770 | 1031 |
| 262 | 20231207 | 141700 | 8620576010 | 6780 | 6780 | 6780 | 6770 | 1126 |
| 263 | 20231207 | 141600 | 8612952020 | 6780 | 6760 | 6780 | 6760 | 463 |
| 264 | 20231207 | 141500 | 8609817990 | 6760 | 6780 | 6780 | 6760 | 1195 |
| 265 | 20231207 | 141400 | 8601738320 | 6780 | 6760 | 6780 | 6760 | 698 |
| 266 | 20231207 | 141300 | 8597016840 | 6760 | 6770 | 6770 | 6760 | 928 |
| 267 | 20231207 | 141200 | 8590734760 | 6770 | 6780 | 6780 | 6770 | 1311 |
| 268 | 20231207 | 141100 | 8581857950 | 6790 | 6780 | 6790 | 6770 | 793 |
| 269 | 20231207 | 141000 | 8576486180 | 6780 | 6800 | 6800 | 6780 | 3644 |
| 270 | 20231207 | 140900 | 8551735180 | 6800 | 6810 | 6820 | 6800 | 987 |
| 271 | 20231207 | 140800 | 8545012370 | 6810 | 6790 | 6820 | 6790 | 2302 |
| 272 | 20231207 | 140700 | 8529339430 | 6800 | 6810 | 6810 | 6800 | 768 |
| 273 | 20231207 | 140600 | 8524113730 | 6800 | 6800 | 6800 | 6790 | 1222 |
| 274 | 20231207 | 140500 | 8515808220 | 6800 | 6800 | 6810 | 6790 | 1790 |
| 275 | 20231207 | 140400 | 8503630410 | 6780 | 6780 | 6790 | 6780 | 1589 |
| 276 | 20231207 | 140300 | 8492845600 | 6790 | 6800 | 6800 | 6790 | 6217 |
| 277 | 20231207 | 140200 | 8450581250 | 6800 | 6810 | 6810 | 6800 | 259 |
| 278 | 20231207 | 140100 | 8448819980 | 6800 | 6820 | 6820 | 6800 | 3312 |
| 279 | 20231207 | 140000 | 8426282800 | 6820 | 6810 | 6820 | 6810 | 5907 |
| 280 | 20231207 | 135900 | 8386017040 | 6810 | 6800 | 6810 | 6800 | 6105 |
| 281 | 20231207 | 135800 | 8344502520 | 6800 | 6750 | 6800 | 6750 | 3817 |
| 282 | 20231207 | 135700 | 8318638590 | 6750 | 6750 | 6750 | 6750 | 524 |
| 283 | 20231207 | 135600 | 8315101590 | 6750 | 6740 | 6750 | 6740 | 701 |
| 284 | 20231207 | 135500 | 8310370370 | 6750 | 6740 | 6750 | 6730 | 161 |
| 285 | 20231207 | 135400 | 8309285160 | 6740 | 6730 | 6740 | 6730 | 445 |
| 286 | 20231207 | 135300 | 8306289290 | 6730 | 6740 | 6740 | 6730 | 917 |
| 287 | 20231207 | 135200 | 8300114430 | 6750 | 6740 | 6750 | 6740 | 187 |
| 288 | 20231207 | 135100 | 8298854040 | 6730 | 6740 | 6740 | 6730 | 1492 |
| 289 | 20231207 | 135000 | 8288799970 | 6740 | 6750 | 6750 | 6740 | 1207 |
| 290 | 20231207 | 134900 | 8280656560 | 6750 | 6770 | 6770 | 6750 | 322 |
| 291 | 20231207 | 134800 | 8278482130 | 6760 | 6750 | 6760 | 6750 | 383 |
| 292 | 20231207 | 134700 | 8275895210 | 6750 | 6760 | 6770 | 6750 | 1945 |
| 293 | 20231207 | 134600 | 8262766330 | 6750 | 6750 | 6750 | 6750 | 2286 |
| 294 | 20231207 | 134500 | 8247335830 | 6760 | 6770 | 6770 | 6750 | 13 |
| 295 | 20231207 | 134400 | 8247247990 | 6770 | 6780 | 6780 | 6760 | 1728 |
| 296 | 20231207 | 134300 | 8235562440 | 6770 | 6760 | 6770 | 6760 | 1192 |
| 297 | 20231207 | 134200 | 8227501320 | 6760 | 6760 | 6780 | 6760 | 135 |
| 298 | 20231207 | 134100 | 8226588510 | 6760 | 6760 | 6780 | 6750 | 1910 |
| 299 | 20231207 | 134000 | 8213693380 | 6780 | 6770 | 6780 | 6760 | 1421 |
| 300 | 20231207 | 133900 | 8204085100 | 6780 | 6770 | 6790 | 6770 | 437 |
| 301 | 20231207 | 133800 | 8201122400 | 6780 | 6750 | 6780 | 6750 | 1484 |
| 302 | 20231207 | 133700 | 8191086170 | 6760 | 6770 | 6770 | 6760 | 312 |
| 303 | 20231207 | 133600 | 8188976930 | 6760 | 6770 | 6770 | 6760 | 469 |
| 304 | 20231207 | 133500 | 8185805190 | 6770 | 6790 | 6790 | 6770 | 1943 |
| 305 | 20231207 | 133400 | 8172639190 | 6780 | 6780 | 6790 | 6780 | 1323 |
| 306 | 20231207 | 133300 | 8163659450 | 6790 | 6790 | 6790 | 6790 | 52 |
| 307 | 20231207 | 133200 | 8163306370 | 6790 | 6780 | 6790 | 6780 | 419 |
| 308 | 20231207 | 133100 | 8160464900 | 6790 | 6790 | 6800 | 6790 | 3463 |
| 309 | 20231207 | 133000 | 8136945350 | 6780 | 6780 | 6790 | 6780 | 1429 |
| 310 | 20231207 | 132900 | 8127254330 | 6780 | 6770 | 6780 | 6770 | 192 |
| 311 | 20231207 | 132800 | 8125952720 | 6770 | 6780 | 6780 | 6770 | 68 |
| 312 | 20231207 | 132700 | 8125492340 | 6770 | 6770 | 6780 | 6770 | 1089 |
| 313 | 20231207 | 132600 | 8118119650 | 6770 | 6780 | 6780 | 6770 | 263 |
| 314 | 20231207 | 132500 | 8116338680 | 6770 | 6770 | 6780 | 6770 | 2185 |
| 315 | 20231207 | 132400 | 8101532250 | 6780 | 6750 | 6780 | 6750 | 919 |
| 316 | 20231207 | 132300 | 8095310340 | 6750 | 6750 | 6770 | 6750 | 132 |
| 317 | 20231207 | 132200 | 8094418670 | 6750 | 6750 | 6750 | 6740 | 434 |
| 318 | 20231207 | 132100 | 8091491460 | 6740 | 6750 | 6760 | 6740 | 900 |
| 319 | 20231207 | 132000 | 8085417780 | 6750 | 6750 | 6750 | 6750 | 370 |
| 320 | 20231207 | 131900 | 8082920280 | 6750 | 6740 | 6750 | 6740 | 958 |
| 321 | 20231207 | 131800 | 8076460390 | 6740 | 6740 | 6750 | 6740 | 444 |
| 322 | 20231207 | 131700 | 8073467020 | 6740 | 6750 | 6750 | 6740 | 479 |
| 323 | 20231207 | 131600 | 8070234730 | 6750 | 6750 | 6750 | 6750 | 205 |
| 324 | 20231207 | 131500 | 8068850980 | 6750 | 6750 | 6760 | 6750 | 542 |
| 325 | 20231207 | 131400 | 8065189470 | 6750 | 6750 | 6750 | 6750 | 185 |
| 326 | 20231207 | 131300 | 8063940720 | 6750 | 6750 | 6750 | 6740 | 332 |
| 327 | 20231207 | 131200 | 8061700860 | 6750 | 6750 | 6750 | 6750 | 335 |
| 328 | 20231207 | 131100 | 8059439610 | 6750 | 6750 | 6770 | 6750 | 270 |
| 329 | 20231207 | 131000 | 8057615070 | 6750 | 6770 | 6770 | 6750 | 2546 |
| 330 | 20231207 | 130900 | 8040417430 | 6760 | 6760 | 6770 | 6760 | 1035 |
| 331 | 20231207 | 130800 | 8033420820 | 6760 | 6760 | 6760 | 6750 | 352 |
| 332 | 20231207 | 130700 | 8031041310 | 6770 | 6760 | 6770 | 6750 | 563 |
| 333 | 20231207 | 130600 | 8027235920 | 6760 | 6760 | 6760 | 6750 | 761 |
| 334 | 20231207 | 130500 | 8022092560 | 6760 | 6770 | 6770 | 6760 | 360 |
| 335 | 20231207 | 130400 | 8019657390 | 6770 | 6760 | 6770 | 6760 | 857 |
| 336 | 20231207 | 130300 | 8013859300 | 6770 | 6760 | 6770 | 6760 | 201 |
| 337 | 20231207 | 130200 | 8012500530 | 6760 | 6770 | 6770 | 6760 | 1533 |
| 338 | 20231207 | 130100 | 8002123280 | 6780 | 6780 | 6790 | 6780 | 213 |
| 339 | 20231207 | 130000 | 8000678990 | 6780 | 6780 | 6780 | 6770 | 537 |
| 340 | 20231207 | 125900 | 7997041100 | 6770 | 6760 | 6780 | 6760 | 422 |
| 341 | 20231207 | 125800 | 7994183100 | 6760 | 6770 | 6770 | 6750 | 1998 |
| 342 | 20231207 | 125700 | 7980676650 | 6760 | 6750 | 6760 | 6750 | 347 |
| 343 | 20231207 | 125600 | 7978334330 | 6750 | 6740 | 6750 | 6740 | 853 |
| 344 | 20231207 | 125500 | 7972585020 | 6740 | 6750 | 6750 | 6730 | 1667 |
| 345 | 20231207 | 125400 | 7961350350 | 6740 | 6760 | 6760 | 6730 | 6616 |
| 346 | 20231207 | 125300 | 7916703690 | 6770 | 6780 | 6780 | 6760 | 2410 |
| 347 | 20231207 | 125200 | 7900389920 | 6770 | 6780 | 6790 | 6770 | 2127 |
| 348 | 20231207 | 125100 | 7885987860 | 6790 | 6790 | 6790 | 6780 | 645 |
| 349 | 20231207 | 125000 | 7881614170 | 6800 | 6780 | 6810 | 6780 | 117 |
| 350 | 20231207 | 124900 | 7880818920 | 6780 | 6780 | 6800 | 6780 | 1338 |
| 351 | 20231207 | 124800 | 7871732720 | 6770 | 6800 | 6810 | 6770 | 1815 |
| 352 | 20231207 | 124700 | 7859402580 | 6800 | 6810 | 6820 | 6800 | 1015 |
| 353 | 20231207 | 124600 | 7852490080 | 6810 | 6800 | 6810 | 6790 | 2055 |
| 354 | 20231207 | 124500 | 7838514000 | 6800 | 6770 | 6800 | 6770 | 819 |
| 355 | 20231207 | 124400 | 7832966370 | 6770 | 6760 | 6770 | 6760 | 636 |
| 356 | 20231207 | 124300 | 7828662890 | 6760 | 6780 | 6780 | 6760 | 4488 |
| 357 | 20231207 | 124200 | 7798269780 | 6770 | 6770 | 6790 | 6770 | 901 |
| 358 | 20231207 | 124100 | 7792154880 | 6770 | 6780 | 6780 | 6770 | 1103 |
| 359 | 20231207 | 124000 | 7784679310 | 6780 | 6780 | 6790 | 6770 | 1245 |
| 360 | 20231207 | 123900 | 7776248520 | 6790 | 6780 | 6790 | 6780 | 309 |
| 361 | 20231207 | 123800 | 7774153380 | 6780 | 6790 | 6790 | 6780 | 103 |
| 362 | 20231207 | 123700 | 7773454370 | 6790 | 6770 | 6790 | 6770 | 657 |
| 363 | 20231207 | 123600 | 7769005240 | 6770 | 6780 | 6780 | 6770 | 281 |
| 364 | 20231207 | 123500 | 7767101250 | 6780 | 6770 | 6780 | 6770 | 158 |
| 365 | 20231207 | 123400 | 7766031340 | 6770 | 6760 | 6790 | 6760 | 644 |
| 366 | 20231207 | 123300 | 7761674970 | 6760 | 6770 | 6780 | 6760 | 1857 |
| 367 | 20231207 | 123200 | 7749107620 | 6780 | 6790 | 6790 | 6770 | 1783 |
| 368 | 20231207 | 123100 | 7737023520 | 6790 | 6810 | 6820 | 6780 | 2605 |
| 369 | 20231207 | 123000 | 7719307690 | 6820 | 6790 | 6830 | 6790 | 5746 |
| 370 | 20231207 | 122900 | 7680200150 | 6780 | 6820 | 6830 | 6780 | 3019 |
| 371 | 20231207 | 122800 | 7659670280 | 6820 | 6800 | 6830 | 6790 | 3389 |
| 372 | 20231207 | 122700 | 7636578830 | 6800 | 6790 | 6800 | 6790 | 3872 |
| 373 | 20231207 | 122600 | 7610256500 | 6790 | 6790 | 6800 | 6780 | 3216 |
| 374 | 20231207 | 122500 | 7588414220 | 6790 | 6760 | 6790 | 6760 | 1498 |
| 375 | 20231207 | 122400 | 7578255380 | 6770 | 6770 | 6770 | 6750 | 3230 |
| 376 | 20231207 | 122300 | 7556426530 | 6770 | 6770 | 6780 | 6760 | 2779 |
| 377 | 20231207 | 122200 | 7537628740 | 6770 | 6760 | 6780 | 6750 | 2164 |
| 378 | 20231207 | 122100 | 7522993720 | 6760 | 6780 | 6800 | 6760 | 3508 |
| 379 | 20231207 | 122000 | 7499230200 | 6790 | 6790 | 6800 | 6760 | 10201 |
| 380 | 20231207 | 121900 | 7430087340 | 6800 | 6820 | 6820 | 6780 | 5629 |
| 381 | 20231207 | 121800 | 7391863950 | 6820 | 6830 | 6850 | 6790 | 13069 |
| 382 | 20231207 | 121700 | 7302873410 | 6830 | 6880 | 6890 | 6790 | 24058 |
| 383 | 20231207 | 121600 | 7138474620 | 6860 | 6870 | 6900 | 6820 | 48730 |
| 384 | 20231207 | 121500 | 6803943920 | 6880 | 6650 | 6900 | 6650 | 53525 |
| 385 | 20231207 | 121400 | 6438575920 | 6650 | 6640 | 6650 | 6640 | 593 |
| 386 | 20231207 | 121300 | 6434638390 | 6640 | 6630 | 6640 | 6630 | 1314 |
| 387 | 20231207 | 121200 | 6425918430 | 6630 | 6640 | 6650 | 6630 | 1498 |
| 388 | 20231207 | 121100 | 6415971810 | 6650 | 6650 | 6650 | 6650 | 458 |
| 389 | 20231207 | 121000 | 6412926110 | 6650 | 6640 | 6670 | 6630 | 955 |
| 390 | 20231207 | 120900 | 6406579710 | 6640 | 6640 | 6640 | 6640 | 262 |
| 391 | 20231207 | 120800 | 6404840030 | 6620 | 6620 | 6620 | 6620 | 5 |
| 392 | 20231207 | 120700 | 6404806930 | 6620 | 6630 | 6640 | 6620 | 348 |
| 393 | 20231207 | 120600 | 6402501090 | 6620 | 6620 | 6620 | 6620 | 729 |
| 394 | 20231207 | 120500 | 6397675110 | 6620 | 6630 | 6640 | 6620 | 1761 |
| 395 | 20231207 | 120400 | 6386013780 | 6630 | 6640 | 6640 | 6630 | 844 |
| 396 | 20231207 | 120300 | 6380417260 | 6630 | 6640 | 6640 | 6630 | 2 |
| 397 | 20231207 | 120200 | 6380403990 | 6640 | 6650 | 6650 | 6640 | 940 |
| 398 | 20231207 | 120100 | 6374159180 | 6660 | 6680 | 6680 | 6660 | 939 |
| 399 | 20231207 | 120000 | 6367895350 | 6680 | 6630 | 6680 | 6630 | 1201 |
| 400 | 20231207 | 115900 | 6359918810 | 6640 | 6640 | 6640 | 6620 | 54 |
| 401 | 20231207 | 115800 | 6359560500 | 6630 | 6620 | 6630 | 6620 | 416 |
| 402 | 20231207 | 115700 | 6356802860 | 6620 | 6640 | 6640 | 6620 | 530 |
| 403 | 20231207 | 115600 | 6353286210 | 6620 | 6630 | 6640 | 6620 | 993 |
| 404 | 20231207 | 115500 | 6346703650 | 6610 | 6620 | 6620 | 6600 | 2581 |
| 405 | 20231207 | 115400 | 6329640970 | 6620 | 6640 | 6640 | 6620 | 4149 |
| 406 | 20231207 | 115300 | 6302167000 | 6640 | 6630 | 6640 | 6620 | 1361 |
| 407 | 20231207 | 115200 | 6293149070 | 6630 | 6650 | 6650 | 6620 | 7153 |
| 408 | 20231207 | 115100 | 6245704420 | 6650 | 6650 | 6670 | 6640 | 401 |
| 409 | 20231207 | 115000 | 6243040730 | 6650 | 6660 | 6660 | 6640 | 2531 |
| 410 | 20231207 | 114900 | 6226220360 | 6670 | 6650 | 6670 | 6650 | 1143 |
| 411 | 20231207 | 114800 | 6218605370 | 6640 | 6650 | 6670 | 6630 | 2084 |
| 412 | 20231207 | 114700 | 6204779680 | 6640 | 6650 | 6670 | 6640 | 10321 |
| 413 | 20231207 | 114600 | 6136185820 | 6650 | 6680 | 6680 | 6650 | 6505 |
| 414 | 20231207 | 114500 | 6092800240 | 6680 | 6700 | 6700 | 6680 | 1165 |
| 415 | 20231207 | 114400 | 6085006590 | 6710 | 6700 | 6710 | 6690 | 2877 |
| 416 | 20231207 | 114300 | 6065731770 | 6710 | 6710 | 6710 | 6700 | 1309 |
| 417 | 20231207 | 114200 | 6056955230 | 6700 | 6710 | 6710 | 6700 | 705 |
| 418 | 20231207 | 114100 | 6052227530 | 6710 | 6700 | 6710 | 6700 | 138 |
| 419 | 20231207 | 114000 | 6051302880 | 6700 | 6710 | 6710 | 6700 | 1106 |
| 420 | 20231207 | 113900 | 6043888050 | 6710 | 6730 | 6730 | 6710 | 263 |
| 421 | 20231207 | 113800 | 6042122800 | 6730 | 6700 | 6730 | 6700 | 4021 |
| 422 | 20231207 | 113700 | 6015172580 | 6700 | 6740 | 6740 | 6700 | 13973 |
| 423 | 20231207 | 113600 | 5921458050 | 6740 | 6730 | 6740 | 6730 | 101 |
| 424 | 20231207 | 113500 | 5920777580 | 6730 | 6740 | 6740 | 6730 | 62 |
| 425 | 20231207 | 113400 | 5920360300 | 6740 | 6730 | 6740 | 6730 | 792 |
| 426 | 20231207 | 113300 | 5915024430 | 6730 | 6730 | 6730 | 6730 | 21 |
| 427 | 20231207 | 113200 | 5914883100 | 6730 | 6740 | 6740 | 6730 | 440 |
| 428 | 20231207 | 113100 | 5911917660 | 6740 | 6720 | 6740 | 6710 | 2174 |
| 429 | 20231207 | 113000 | 5897307480 | 6720 | 6700 | 6720 | 6700 | 1820 |
| 430 | 20231207 | 112900 | 5885091280 | 6700 | 6740 | 6750 | 6700 | 7190 |
| 431 | 20231207 | 112800 | 5836814190 | 6740 | 6750 | 6750 | 6730 | 533 |
| 432 | 20231207 | 112700 | 5833221430 | 6750 | 6730 | 6750 | 6730 | 537 |
| 433 | 20231207 | 112600 | 5829600840 | 6730 | 6730 | 6730 | 6730 | 415 |
| 434 | 20231207 | 112500 | 5826807890 | 6730 | 6740 | 6750 | 6730 | 1021 |
| 435 | 20231207 | 112400 | 5819927780 | 6730 | 6730 | 6760 | 6730 | 1257 |
| 436 | 20231207 | 112300 | 5811457460 | 6730 | 6740 | 6740 | 6720 | 1894 |
| 437 | 20231207 | 112200 | 5798717450 | 6740 | 6750 | 6760 | 6730 | 1280 |
| 438 | 20231207 | 112100 | 5790089900 | 6750 | 6740 | 6750 | 6740 | 2082 |
| 439 | 20231207 | 112000 | 5776055740 | 6730 | 6780 | 6780 | 6730 | 2211 |
| 440 | 20231207 | 111900 | 5761098620 | 6780 | 6800 | 6800 | 6770 | 1011 |
| 441 | 20231207 | 111800 | 5754239800 | 6790 | 6760 | 6790 | 6760 | 2107 |
| 442 | 20231207 | 111700 | 5739955900 | 6760 | 6790 | 6790 | 6710 | 5514 |
| 443 | 20231207 | 111600 | 5702798980 | 6780 | 6740 | 6790 | 6740 | 875 |
| 444 | 20231207 | 111500 | 5696874070 | 6740 | 6740 | 6750 | 6720 | 1754 |
| 445 | 20231207 | 111400 | 5685067330 | 6730 | 6720 | 6740 | 6710 | 3355 |
| 446 | 20231207 | 111300 | 5662529270 | 6720 | 6710 | 6720 | 6710 | 1250 |
| 447 | 20231207 | 111200 | 5654139630 | 6710 | 6720 | 6750 | 6710 | 1071 |
| 448 | 20231207 | 111100 | 5646945230 | 6730 | 6720 | 6750 | 6710 | 2802 |
| 449 | 20231207 | 111000 | 5628108280 | 6730 | 6740 | 6750 | 6720 | 2907 |
| 450 | 20231207 | 110900 | 5608552610 | 6740 | 6760 | 6760 | 6740 | 958 |
| 451 | 20231207 | 110800 | 5602088310 | 6760 | 6760 | 6770 | 6760 | 644 |
| 452 | 20231207 | 110700 | 5597734860 | 6760 | 6780 | 6780 | 6760 | 454 |
| 453 | 20231207 | 110600 | 5594660910 | 6780 | 6770 | 6780 | 6750 | 2546 |
| 454 | 20231207 | 110500 | 5577422210 | 6780 | 6790 | 6790 | 6770 | 1356 |
| 455 | 20231207 | 110400 | 5568233110 | 6790 | 6760 | 6800 | 6760 | 2793 |
| 456 | 20231207 | 110300 | 5549296810 | 6760 | 6770 | 6770 | 6750 | 651 |
| 457 | 20231207 | 110200 | 5544896680 | 6760 | 6750 | 6760 | 6730 | 937 |
| 458 | 20231207 | 110100 | 5538577030 | 6770 | 6740 | 6770 | 6720 | 2231 |
| 459 | 20231207 | 110000 | 5523551170 | 6750 | 6770 | 6780 | 6750 | 2023 |
| 460 | 20231207 | 105900 | 5509878590 | 6770 | 6780 | 6800 | 6760 | 4623 |
| 461 | 20231207 | 105800 | 5478556390 | 6800 | 6850 | 6860 | 6780 | 11287 |
| 462 | 20231207 | 105700 | 5401524740 | 6860 | 6800 | 6860 | 6790 | 11620 |
| 463 | 20231207 | 105600 | 5322284080 | 6790 | 6760 | 6790 | 6750 | 4500 |
| 464 | 20231207 | 105500 | 5291778110 | 6760 | 6710 | 6770 | 6710 | 1552 |
| 465 | 20231207 | 105400 | 5281302410 | 6710 | 6750 | 6750 | 6680 | 9634 |
| 466 | 20231207 | 105300 | 5216609180 | 6760 | 6760 | 6770 | 6740 | 4024 |
| 467 | 20231207 | 105200 | 5189445580 | 6750 | 6720 | 6750 | 6680 | 8577 |
| 468 | 20231207 | 105100 | 5131942680 | 6710 | 6790 | 6790 | 6710 | 7315 |
| 469 | 20231207 | 105000 | 5082605590 | 6790 | 6740 | 6800 | 6740 | 11095 |
| 470 | 20231207 | 104900 | 5007378850 | 6750 | 6770 | 6790 | 6730 | 14290 |
| 471 | 20231207 | 104800 | 4910865730 | 6760 | 6900 | 6910 | 6760 | 31652 |
| 472 | 20231207 | 104700 | 4694931260 | 6900 | 6940 | 6970 | 6880 | 58078 |
| 473 | 20231207 | 104600 | 4292390140 | 6930 | 6830 | 6940 | 6810 | 64979 |
| 474 | 20231207 | 104500 | 3845487400 | 6830 | 6750 | 6830 | 6750 | 19857 |
| 475 | 20231207 | 104400 | 3710599140 | 6760 | 6750 | 6760 | 6740 | 5427 |
| 476 | 20231207 | 104300 | 3673949780 | 6750 | 6730 | 6750 | 6730 | 2018 |
| 477 | 20231207 | 104200 | 3660356260 | 6730 | 6690 | 6730 | 6690 | 1672 |
| 478 | 20231207 | 104100 | 3649143240 | 6690 | 6680 | 6690 | 6680 | 778 |
| 479 | 20231207 | 104000 | 3643945200 | 6680 | 6690 | 6690 | 6680 | 1346 |
| 480 | 20231207 | 103900 | 3634953910 | 6680 | 6680 | 6680 | 6670 | 1736 |
| 481 | 20231207 | 103800 | 3623362500 | 6680 | 6700 | 6700 | 6680 | 1039 |
| 482 | 20231207 | 103700 | 3616407620 | 6700 | 6680 | 6700 | 6680 | 747 |
| 483 | 20231207 | 103600 | 3611414550 | 6690 | 6700 | 6700 | 6690 | 1283 |
| 484 | 20231207 | 103500 | 3602829270 | 6700 | 6700 | 6710 | 6690 | 1094 |
| 485 | 20231207 | 103400 | 3595498720 | 6680 | 6690 | 6700 | 6680 | 968 |
| 486 | 20231207 | 103300 | 3589025350 | 6700 | 6680 | 6700 | 6680 | 1443 |
| 487 | 20231207 | 103200 | 3579379570 | 6670 | 6650 | 6670 | 6650 | 708 |
| 488 | 20231207 | 103100 | 3574660130 | 6650 | 6660 | 6660 | 6650 | 2011 |
| 489 | 20231207 | 103000 | 3561269500 | 6660 | 6650 | 6660 | 6650 | 367 |
| 490 | 20231207 | 102900 | 3558827850 | 6650 | 6660 | 6660 | 6650 | 1487 |
| 491 | 20231207 | 102800 | 3548937930 | 6680 | 6660 | 6680 | 6650 | 936 |
| 492 | 20231207 | 102700 | 3542707550 | 6650 | 6660 | 6670 | 6640 | 3848 |
| 493 | 20231207 | 102600 | 3517129170 | 6660 | 6690 | 6690 | 6650 | 4124 |
| 494 | 20231207 | 102500 | 3489648080 | 6700 | 6690 | 6710 | 6680 | 2076 |
| 495 | 20231207 | 102400 | 3475763150 | 6690 | 6710 | 6710 | 6680 | 2637 |
| 496 | 20231207 | 102300 | 3458098330 | 6720 | 6700 | 6730 | 6700 | 1072 |
| 497 | 20231207 | 102200 | 3450912910 | 6700 | 6690 | 6700 | 6690 | 987 |
| 498 | 20231207 | 102100 | 3444305550 | 6690 | 6670 | 6690 | 6670 | 333 |
| 499 | 20231207 | 102000 | 3442078170 | 6660 | 6700 | 6700 | 6660 | 7920 |
| 500 | 20231207 | 101900 | 3389034590 | 6710 | 6720 | 6730 | 6710 | 5451 |
| 501 | 20231207 | 101800 | 3352415630 | 6730 | 6740 | 6750 | 6720 | 3016 |
| 502 | 20231207 | 101700 | 3332086760 | 6740 | 6750 | 6750 | 6730 | 2239 |
| 503 | 20231207 | 101600 | 3316981640 | 6750 | 6780 | 6780 | 6740 | 3769 |
| 504 | 20231207 | 101500 | 3291507930 | 6770 | 6770 | 6780 | 6770 | 3898 |
| 505 | 20231207 | 101400 | 3265101090 | 6750 | 6720 | 6770 | 6720 | 9215 |
| 506 | 20231207 | 101300 | 3202946520 | 6720 | 6740 | 6740 | 6720 | 3502 |
| 507 | 20231207 | 101200 | 3179375860 | 6740 | 6740 | 6740 | 6740 | 1354 |
| 508 | 20231207 | 101100 | 3170249900 | 6740 | 6770 | 6780 | 6740 | 6612 |
| 509 | 20231207 | 101000 | 3125632750 | 6780 | 6750 | 6780 | 6740 | 14242 |
| 510 | 20231207 | 100900 | 3029296940 | 6740 | 6730 | 6750 | 6720 | 3957 |
| 511 | 20231207 | 100800 | 3002649100 | 6730 | 6710 | 6730 | 6710 | 2534 |
| 512 | 20231207 | 100700 | 2985609300 | 6720 | 6710 | 6720 | 6700 | 4387 |
| 513 | 20231207 | 100600 | 2956164490 | 6710 | 6660 | 6710 | 6650 | 3569 |
| 514 | 20231207 | 100500 | 2932334170 | 6660 | 6660 | 6670 | 6650 | 299 |
| 515 | 20231207 | 100400 | 2930343110 | 6660 | 6660 | 6690 | 6640 | 1425 |
| 516 | 20231207 | 100300 | 2920850830 | 6660 | 6660 | 6670 | 6650 | 780 |
| 517 | 20231207 | 100200 | 2915661760 | 6660 | 6670 | 6670 | 6650 | 852 |
| 518 | 20231207 | 100100 | 2909981870 | 6670 | 6670 | 6680 | 6670 | 867 |
| 519 | 20231207 | 100000 | 2904197140 | 6670 | 6620 | 6690 | 6620 | 1544 |
| 520 | 20231207 | 095900 | 2893949760 | 6620 | 6650 | 6650 | 6620 | 7051 |
| 521 | 20231207 | 095800 | 2847166910 | 6650 | 6680 | 6680 | 6650 | 1766 |
| 522 | 20231207 | 095700 | 2835405380 | 6680 | 6700 | 6700 | 6680 | 1308 |
| 523 | 20231207 | 095600 | 2826648570 | 6700 | 6670 | 6700 | 6670 | 1583 |
| 524 | 20231207 | 095500 | 2816068740 | 6680 | 6660 | 6680 | 6660 | 2356 |
| 525 | 20231207 | 095400 | 2800345830 | 6660 | 6660 | 6680 | 6650 | 4559 |
| 526 | 20231207 | 095300 | 2769972060 | 6660 | 6700 | 6700 | 6660 | 6746 |
| 527 | 20231207 | 095200 | 2724972220 | 6680 | 6700 | 6710 | 6680 | 4461 |
| 528 | 20231207 | 095100 | 2695105030 | 6700 | 6720 | 6720 | 6690 | 892 |
| 529 | 20231207 | 095000 | 2689116890 | 6720 | 6730 | 6730 | 6690 | 3069 |
| 530 | 20231207 | 094900 | 2668542520 | 6730 | 6720 | 6730 | 6710 | 3350 |
| 531 | 20231207 | 094800 | 2646036510 | 6710 | 6740 | 6740 | 6700 | 5885 |
| 532 | 20231207 | 094700 | 2606506030 | 6730 | 6750 | 6750 | 6720 | 4951 |
| 533 | 20231207 | 094600 | 2573144550 | 6750 | 6690 | 6800 | 6690 | 49188 |
| 534 | 20231207 | 094500 | 2240889660 | 6690 | 6670 | 6700 | 6660 | 3724 |
| 535 | 20231207 | 094400 | 2216022870 | 6670 | 6680 | 6680 | 6660 | 3818 |
| 536 | 20231207 | 094300 | 2190563820 | 6680 | 6700 | 6710 | 6670 | 8807 |
| 537 | 20231207 | 094200 | 2131666420 | 6710 | 6690 | 6710 | 6680 | 10342 |
| 538 | 20231207 | 094100 | 2062370760 | 6680 | 6650 | 6690 | 6640 | 1920 |
| 539 | 20231207 | 094000 | 2049569420 | 6640 | 6630 | 6640 | 6630 | 4886 |
| 540 | 20231207 | 093900 | 2017139330 | 6630 | 6640 | 6640 | 6630 | 2391 |
| 541 | 20231207 | 093800 | 2001270820 | 6630 | 6650 | 6660 | 6610 | 6113 |
| 542 | 20231207 | 093700 | 1960728220 | 6650 | 6610 | 6660 | 6600 | 3961 |
| 543 | 20231207 | 093600 | 1934515810 | 6610 | 6670 | 6680 | 6610 | 14524 |
| 544 | 20231207 | 093500 | 1838193550 | 6660 | 6650 | 6690 | 6650 | 5689 |
| 545 | 20231207 | 093400 | 1800255280 | 6670 | 6680 | 6690 | 6650 | 9302 |
| 546 | 20231207 | 093300 | 1738276980 | 6680 | 6720 | 6720 | 6670 | 19563 |
| 547 | 20231207 | 093200 | 1607305880 | 6710 | 6750 | 6750 | 6710 | 16113 |
| 548 | 20231207 | 093100 | 1498843880 | 6740 | 6720 | 6760 | 6690 | 36352 |
| 549 | 20231207 | 093000 | 1254272340 | 6730 | 6700 | 6750 | 6680 | 53508 |
| 550 | 20231207 | 092900 | 894886010 | 6700 | 6560 | 6720 | 6550 | 60610 |
| 551 | 20231207 | 092800 | 491346300 | 6560 | 6560 | 6570 | 6550 | 3396 |
| 552 | 20231207 | 092700 | 469086370 | 6560 | 6530 | 6560 | 6520 | 4300 |
| 553 | 20231207 | 092600 | 440938500 | 6520 | 6530 | 6540 | 6520 | 4257 |
| 554 | 20231207 | 092500 | 413140180 | 6530 | 6510 | 6530 | 6510 | 3932 |
| 555 | 20231207 | 092400 | 387505940 | 6510 | 6520 | 6520 | 6500 | 2655 |
| 556 | 20231207 | 092300 | 370224440 | 6500 | 6460 | 6510 | 6460 | 5573 |
| 557 | 20231207 | 092200 | 334044290 | 6450 | 6490 | 6490 | 6450 | 1190 |
| 558 | 20231207 | 092100 | 326350380 | 6490 | 6430 | 6490 | 6430 | 3962 |
| 559 | 20231207 | 092000 | 300730190 | 6430 | 6430 | 6430 | 6430 | 1218 |
| 560 | 20231207 | 091900 | 292898450 | 6390 | 6400 | 6400 | 6390 | 136 |
| 561 | 20231207 | 091800 | 292028290 | 6390 | 6400 | 6410 | 6390 | 593 |
| 562 | 20231207 | 091700 | 288231030 | 6400 | 6420 | 6420 | 6400 | 99 |
| 563 | 20231207 | 091600 | 287596850 | 6410 | 6400 | 6410 | 6400 | 5 |
| 564 | 20231207 | 091500 | 287564820 | 6440 | 6410 | 6450 | 6380 | 447 |
| 565 | 20231207 | 091400 | 284686770 | 6380 | 6400 | 6440 | 6380 | 1910 |
| 566 | 20231207 | 091300 | 272398560 | 6360 | 6390 | 6420 | 6360 | 2471 |
| 567 | 20231207 | 091200 | 256636900 | 6380 | 6430 | 6430 | 6380 | 4228 |
| 568 | 20231207 | 091100 | 229592400 | 6430 | 6410 | 6430 | 6410 | 215 |
| 569 | 20231207 | 091000 | 228211150 | 6430 | 6430 | 6440 | 6420 | 2396 |
| 570 | 20231207 | 090900 | 212808650 | 6430 | 6420 | 6440 | 6420 | 1186 |
| 571 | 20231207 | 090800 | 205183910 | 6420 | 6420 | 6420 | 6410 | 214 |
| 572 | 20231207 | 090700 | 203811340 | 6420 | 6430 | 6440 | 6420 | 610 |
| 573 | 20231207 | 090600 | 199890180 | 6430 | 6440 | 6440 | 6420 | 121 |
| 574 | 20231207 | 090500 | 199111300 | 6440 | 6400 | 6440 | 6400 | 4064 |
| 575 | 20231207 | 090400 | 173055230 | 6390 | 6380 | 6390 | 6360 | 4827 |
| 576 | 20231207 | 090300 | 142273030 | 6380 | 6390 | 6390 | 6380 | 2549 |
| 577 | 20231207 | 090200 | 125991950 | 6400 | 6440 | 6440 | 6390 | 8796 |
| 578 | 20231207 | 090100 | 69533710 | 6440 | 6480 | 6480 | 6430 | 1349 |
| 579 | 20231207 | 090000 | 60833330 | 6480 | 6480 | 6490 | 6420 | 9395 |