31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 3 | 20231205 | 184100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 4 | 20231205 | 184000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 5 | 20231205 | 183900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 6 | 20231205 | 183800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 7 | 20231205 | 183700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 8 | 20231205 | 183600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 9 | 20231205 | 183500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 10 | 20231205 | 183400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 11 | 20231205 | 183300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 12 | 20231205 | 183200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 13 | 20231205 | 183100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 14 | 20231205 | 183000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 15 | 20231205 | 182900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 16 | 20231205 | 182800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 17 | 20231205 | 182700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 18 | 20231205 | 182600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 19 | 20231205 | 182500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 20 | 20231205 | 182400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 21 | 20231205 | 182300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 22 | 20231205 | 182200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 23 | 20231205 | 182100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 24 | 20231205 | 182000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 25 | 20231205 | 181900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 26 | 20231205 | 181800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 27 | 20231205 | 181700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 28 | 20231205 | 181600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 29 | 20231205 | 181500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 30 | 20231205 | 181400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 31 | 20231205 | 181300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 32 | 20231205 | 181200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 33 | 20231205 | 181100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 34 | 20231205 | 181000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 35 | 20231205 | 180900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 36 | 20231205 | 180800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 37 | 20231205 | 180700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 38 | 20231205 | 180600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 39 | 20231205 | 180500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 40 | 20231205 | 180400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 41 | 20231205 | 180300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 42 | 20231205 | 180200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 43 | 20231205 | 180100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 44 | 20231205 | 180000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 45 | 20231205 | 175900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 46 | 20231205 | 175800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 47 | 20231205 | 175700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 48 | 20231205 | 175600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 49 | 20231205 | 175500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 50 | 20231205 | 175400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 51 | 20231205 | 175300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 52 | 20231205 | 175200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 53 | 20231205 | 175100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 54 | 20231205 | 175000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 55 | 20231205 | 174900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 56 | 20231205 | 174800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 57 | 20231205 | 174700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 58 | 20231205 | 174600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 59 | 20231205 | 174500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 60 | 20231205 | 174400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 61 | 20231205 | 174300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 62 | 20231205 | 174200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 63 | 20231205 | 174100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 64 | 20231205 | 174000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 65 | 20231205 | 173900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 66 | 20231205 | 173800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 67 | 20231205 | 173700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 68 | 20231205 | 173600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 69 | 20231205 | 173500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 70 | 20231205 | 173400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 71 | 20231205 | 173300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 72 | 20231205 | 173200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 73 | 20231205 | 173100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 74 | 20231205 | 173000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 75 | 20231205 | 172900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 76 | 20231205 | 172800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 77 | 20231205 | 172700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 78 | 20231205 | 172600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 79 | 20231205 | 172500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 80 | 20231205 | 172400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 81 | 20231205 | 172300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 82 | 20231205 | 172200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 83 | 20231205 | 172100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 84 | 20231205 | 172000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 85 | 20231205 | 171900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 86 | 20231205 | 171800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 87 | 20231205 | 171700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 88 | 20231205 | 171600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 89 | 20231205 | 171500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 90 | 20231205 | 171400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 91 | 20231205 | 171300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 92 | 20231205 | 171200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 93 | 20231205 | 171100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 94 | 20231205 | 171000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 95 | 20231205 | 170900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 96 | 20231205 | 170800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 97 | 20231205 | 170700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 98 | 20231205 | 170600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 99 | 20231205 | 170500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 100 | 20231205 | 170400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 101 | 20231205 | 170300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 102 | 20231205 | 170200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 103 | 20231205 | 170100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 104 | 20231205 | 170000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 105 | 20231205 | 165900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 106 | 20231205 | 165800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 107 | 20231205 | 165700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 108 | 20231205 | 165600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 109 | 20231205 | 165500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 110 | 20231205 | 165400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 111 | 20231205 | 165300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 112 | 20231205 | 165200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 113 | 20231205 | 165100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 114 | 20231205 | 165000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 115 | 20231205 | 164900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 116 | 20231205 | 164800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 117 | 20231205 | 164700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 118 | 20231205 | 164600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 119 | 20231205 | 164500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 120 | 20231205 | 164400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 121 | 20231205 | 164300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 122 | 20231205 | 164200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 123 | 20231205 | 164100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 124 | 20231205 | 164000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 125 | 20231205 | 163900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 126 | 20231205 | 163800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 127 | 20231205 | 163700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 128 | 20231205 | 163600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 129 | 20231205 | 163500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 130 | 20231205 | 163400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 131 | 20231205 | 163300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 132 | 20231205 | 163200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 133 | 20231205 | 163100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 134 | 20231205 | 163000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 135 | 20231205 | 162900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 136 | 20231205 | 162800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 137 | 20231205 | 162700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 138 | 20231205 | 162600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 139 | 20231205 | 162500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 140 | 20231205 | 162400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 141 | 20231205 | 162300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 142 | 20231205 | 162200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 143 | 20231205 | 162100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 144 | 20231205 | 162000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 145 | 20231205 | 161900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 146 | 20231205 | 161800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 147 | 20231205 | 161700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 148 | 20231205 | 161600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 149 | 20231205 | 161500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 150 | 20231205 | 161400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 151 | 20231205 | 161300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 152 | 20231205 | 161200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 153 | 20231205 | 161100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 154 | 20231205 | 161000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 155 | 20231205 | 160900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 156 | 20231205 | 160800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 157 | 20231205 | 160700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 158 | 20231205 | 160600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 159 | 20231205 | 160500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 160 | 20231205 | 160400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 161 | 20231205 | 160300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 162 | 20231205 | 160200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 163 | 20231205 | 160100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 164 | 20231205 | 160000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 165 | 20231205 | 155900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 166 | 20231205 | 155800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 167 | 20231205 | 155700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 168 | 20231205 | 155600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 169 | 20231205 | 155500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 170 | 20231205 | 155400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 171 | 20231205 | 155300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 172 | 20231205 | 155200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 173 | 20231205 | 155100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 174 | 20231205 | 155000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 175 | 20231205 | 154900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 176 | 20231205 | 154800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 177 | 20231205 | 154700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 178 | 20231205 | 154600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 179 | 20231205 | 154500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 180 | 20231205 | 154400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 181 | 20231205 | 154300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 182 | 20231205 | 154200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 183 | 20231205 | 154100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 184 | 20231205 | 154000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 185 | 20231205 | 153900 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 186 | 20231205 | 153800 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 187 | 20231205 | 153700 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 188 | 20231205 | 153600 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 189 | 20231205 | 153500 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 190 | 20231205 | 153400 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 191 | 20231205 | 153300 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 192 | 20231205 | 153200 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 193 | 20231205 | 153100 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 0 |
| 194 | 20231205 | 153000 | 10042873040 | 19990 | 19990 | 19990 | 19990 | 10084 |
| 195 | 20231205 | 152900 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20231205 | 152800 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20231205 | 152700 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20231205 | 152600 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20231205 | 152500 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20231205 | 152400 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20231205 | 152300 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20231205 | 152200 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20231205 | 152100 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20231205 | 152000 | 9841293880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20231205 | 151900 | 9841293880 | 20100 | 20100 | 20100 | 20050 | 119 |
| 206 | 20231205 | 151800 | 9838904330 | 20100 | 20050 | 20100 | 20000 | 868 |
| 207 | 20231205 | 151700 | 9821476880 | 20100 | 19990 | 20100 | 19990 | 3384 |
| 208 | 20231205 | 151600 | 9753773990 | 19990 | 20000 | 20000 | 19990 | 1891 |
| 209 | 20231205 | 151500 | 9715954180 | 19990 | 19990 | 20000 | 19990 | 3175 |
| 210 | 20231205 | 151400 | 9652455100 | 19990 | 20000 | 20000 | 19990 | 578 |
| 211 | 20231205 | 151300 | 9640895200 | 20000 | 20000 | 20000 | 19990 | 939 |
| 212 | 20231205 | 151200 | 9622118000 | 20000 | 19960 | 20000 | 19960 | 1398 |
| 213 | 20231205 | 151100 | 9594160780 | 19960 | 19990 | 20000 | 19960 | 1274 |
| 214 | 20231205 | 151000 | 9568697010 | 19990 | 20000 | 20000 | 19980 | 853 |
| 215 | 20231205 | 150900 | 9551639570 | 20000 | 19970 | 20000 | 19950 | 3486 |
| 216 | 20231205 | 150800 | 9481993290 | 19970 | 19990 | 19990 | 19970 | 2257 |
| 217 | 20231205 | 150700 | 9436889330 | 20000 | 20000 | 20000 | 20000 | 918 |
| 218 | 20231205 | 150600 | 9418529330 | 20000 | 20000 | 20050 | 19990 | 1802 |
| 219 | 20231205 | 150500 | 9382487940 | 20000 | 20000 | 20050 | 20000 | 3964 |
| 220 | 20231205 | 150400 | 9303193690 | 20100 | 20000 | 20100 | 20000 | 987 |
| 221 | 20231205 | 150300 | 9283436790 | 20000 | 20000 | 20100 | 20000 | 361 |
| 222 | 20231205 | 150200 | 9276215890 | 20000 | 20000 | 20000 | 20000 | 2908 |
| 223 | 20231205 | 150100 | 9218055890 | 20000 | 19990 | 20000 | 19990 | 574 |
| 224 | 20231205 | 150000 | 9206580040 | 20000 | 20050 | 20050 | 19990 | 1024 |
| 225 | 20231205 | 145900 | 9186100030 | 20000 | 20050 | 20050 | 20000 | 951 |
| 226 | 20231205 | 145800 | 9167075530 | 20050 | 20000 | 20100 | 19990 | 2427 |
| 227 | 20231205 | 145700 | 9118510930 | 20000 | 20100 | 20100 | 20000 | 5172 |
| 228 | 20231205 | 145600 | 9014962080 | 20100 | 20050 | 20150 | 20050 | 999 |
| 229 | 20231205 | 145500 | 8994889580 | 20100 | 20000 | 20100 | 20000 | 3487 |
| 230 | 20231205 | 145400 | 8924955130 | 20000 | 20050 | 20100 | 19990 | 1506 |
| 231 | 20231205 | 145300 | 8894825950 | 20050 | 20100 | 20100 | 20000 | 2110 |
| 232 | 20231205 | 145200 | 8852578350 | 20100 | 20100 | 20100 | 20050 | 677 |
| 233 | 20231205 | 145100 | 8838978850 | 20100 | 20050 | 20150 | 20050 | 2570 |
| 234 | 20231205 | 145000 | 8787306700 | 20050 | 20000 | 20050 | 20000 | 1146 |
| 235 | 20231205 | 144900 | 8764360700 | 20100 | 20000 | 20100 | 20000 | 772 |
| 236 | 20231205 | 144800 | 8748919900 | 20000 | 20100 | 20100 | 20000 | 72 |
| 237 | 20231205 | 144700 | 8747478500 | 20000 | 20100 | 20100 | 20000 | 3745 |
| 238 | 20231205 | 144600 | 8672537300 | 20150 | 20150 | 20200 | 20100 | 1079 |
| 239 | 20231205 | 144500 | 8650813650 | 20250 | 20200 | 20250 | 20150 | 344 |
| 240 | 20231205 | 144400 | 8643858800 | 20150 | 20000 | 20150 | 20000 | 2925 |
| 241 | 20231205 | 144300 | 8585066300 | 20000 | 20050 | 20100 | 20000 | 3559 |
| 242 | 20231205 | 144200 | 8513832650 | 20050 | 20200 | 20200 | 20050 | 2694 |
| 243 | 20231205 | 144100 | 8459583950 | 20250 | 20250 | 20300 | 20250 | 400 |
| 244 | 20231205 | 144000 | 8451483900 | 20300 | 20250 | 20300 | 20200 | 1201 |
| 245 | 20231205 | 143900 | 8427216900 | 20250 | 20250 | 20300 | 20250 | 48 |
| 246 | 20231205 | 143800 | 8426244800 | 20300 | 20300 | 20300 | 20300 | 1 |
| 247 | 20231205 | 143700 | 8426224500 | 20400 | 20250 | 20400 | 20200 | 715 |
| 248 | 20231205 | 143600 | 8411770200 | 20250 | 20200 | 20300 | 20200 | 1170 |
| 249 | 20231205 | 143500 | 8388129800 | 20200 | 20200 | 20300 | 20200 | 560 |
| 250 | 20231205 | 143400 | 8376808800 | 20300 | 20250 | 20300 | 20250 | 460 |
| 251 | 20231205 | 143300 | 8367493400 | 20250 | 20250 | 20250 | 20150 | 1796 |
| 252 | 20231205 | 143200 | 8331288200 | 20200 | 20200 | 20350 | 20000 | 18028 |
| 253 | 20231205 | 143100 | 7967850950 | 20400 | 20400 | 20400 | 20250 | 1714 |
| 254 | 20231205 | 143000 | 7933111600 | 20350 | 20350 | 20350 | 20350 | 52 |
| 255 | 20231205 | 142900 | 7932053400 | 20300 | 20300 | 20300 | 20250 | 876 |
| 256 | 20231205 | 142800 | 7914300950 | 20350 | 20250 | 20350 | 20250 | 244 |
| 257 | 20231205 | 142700 | 7909354700 | 20250 | 20450 | 20500 | 20250 | 5314 |
| 258 | 20231205 | 142600 | 7801440100 | 20400 | 20400 | 20400 | 20400 | 42 |
| 259 | 20231205 | 142500 | 7800583300 | 20450 | 20400 | 20450 | 20400 | 134 |
| 260 | 20231205 | 142400 | 7797849300 | 20400 | 20450 | 20450 | 20400 | 1011 |
| 261 | 20231205 | 142300 | 7777222100 | 20450 | 20450 | 20450 | 20450 | 20 |
| 262 | 20231205 | 142200 | 7776813100 | 20500 | 20450 | 20500 | 20450 | 371 |
| 263 | 20231205 | 142100 | 7769225700 | 20450 | 20500 | 20500 | 20450 | 415 |
| 264 | 20231205 | 142000 | 7760726000 | 20500 | 20500 | 20500 | 20500 | 52 |
| 265 | 20231205 | 141900 | 7759660000 | 20500 | 20500 | 20500 | 20450 | 644 |
| 266 | 20231205 | 141800 | 7746489500 | 20500 | 20450 | 20500 | 20450 | 2203 |
| 267 | 20231205 | 141700 | 7701330500 | 20450 | 20450 | 20500 | 20450 | 1731 |
| 268 | 20231205 | 141600 | 7665881550 | 20450 | 20500 | 20500 | 20450 | 292 |
| 269 | 20231205 | 141500 | 7659896300 | 20500 | 20400 | 20500 | 20400 | 1529 |
| 270 | 20231205 | 141400 | 7628581350 | 20400 | 20400 | 20400 | 20350 | 226 |
| 271 | 20231205 | 141300 | 7623973450 | 20400 | 20450 | 20450 | 20400 | 866 |
| 272 | 20231205 | 141200 | 7606306350 | 20450 | 20450 | 20450 | 20450 | 24 |
| 273 | 20231205 | 141100 | 7605815550 | 20450 | 20350 | 20450 | 20350 | 54 |
| 274 | 20231205 | 141000 | 7604711650 | 20400 | 20350 | 20400 | 20350 | 248 |
| 275 | 20231205 | 140900 | 7599656000 | 20400 | 20450 | 20500 | 20400 | 2032 |
| 276 | 20231205 | 140800 | 7558191600 | 20400 | 20250 | 20400 | 20250 | 525 |
| 277 | 20231205 | 140700 | 7547496800 | 20400 | 20300 | 20400 | 20250 | 2330 |
| 278 | 20231205 | 140600 | 7500189550 | 20300 | 20500 | 20500 | 20300 | 5530 |
| 279 | 20231205 | 140500 | 7387366400 | 20500 | 20450 | 20500 | 20450 | 1193 |
| 280 | 20231205 | 140400 | 7362968950 | 20500 | 20450 | 20500 | 20450 | 11 |
| 281 | 20231205 | 140300 | 7362743600 | 20450 | 20500 | 20500 | 20450 | 326 |
| 282 | 20231205 | 140200 | 7356073150 | 20500 | 20500 | 20500 | 20450 | 1099 |
| 283 | 20231205 | 140100 | 7333572100 | 20500 | 20450 | 20500 | 20450 | 608 |
| 284 | 20231205 | 140000 | 7321113100 | 20450 | 20500 | 20500 | 20450 | 570 |
| 285 | 20231205 | 135900 | 7309431050 | 20500 | 20550 | 20550 | 20450 | 2170 |
| 286 | 20231205 | 135800 | 7264967600 | 20550 | 20550 | 20600 | 20500 | 1431 |
| 287 | 20231205 | 135700 | 7235602500 | 20550 | 20600 | 20600 | 20550 | 242 |
| 288 | 20231205 | 135600 | 7230628950 | 20550 | 20600 | 20600 | 20550 | 2384 |
| 289 | 20231205 | 135500 | 7181597250 | 20600 | 20600 | 20650 | 20600 | 292 |
| 290 | 20231205 | 135400 | 7175581600 | 20650 | 20600 | 20650 | 20600 | 375 |
| 291 | 20231205 | 135300 | 7167856150 | 20600 | 20600 | 20600 | 20600 | 2267 |
| 292 | 20231205 | 135200 | 7121155950 | 20650 | 20600 | 20650 | 20600 | 58 |
| 293 | 20231205 | 135100 | 7119960750 | 20600 | 20650 | 20650 | 20600 | 875 |
| 294 | 20231205 | 135000 | 7101910300 | 20650 | 20650 | 20700 | 20650 | 1006 |
| 295 | 20231205 | 134900 | 7081136350 | 20650 | 20650 | 20650 | 20600 | 260 |
| 296 | 20231205 | 134800 | 7075777450 | 20700 | 20700 | 20700 | 20650 | 114 |
| 297 | 20231205 | 134700 | 7073420900 | 20700 | 20600 | 20700 | 20600 | 203 |
| 298 | 20231205 | 134600 | 7069239000 | 20600 | 20650 | 20650 | 20600 | 696 |
| 299 | 20231205 | 134500 | 7054876450 | 20650 | 20650 | 20700 | 20650 | 732 |
| 300 | 20231205 | 134400 | 7039760250 | 20650 | 20600 | 20650 | 20600 | 784 |
| 301 | 20231205 | 134300 | 7023580700 | 20650 | 20650 | 20650 | 20650 | 8 |
| 302 | 20231205 | 134200 | 7023415500 | 20600 | 20650 | 20700 | 20600 | 309 |
| 303 | 20231205 | 134100 | 7017044300 | 20650 | 20650 | 20650 | 20650 | 270 |
| 304 | 20231205 | 134000 | 7011468800 | 20700 | 20650 | 20700 | 20650 | 253 |
| 305 | 20231205 | 133900 | 7006243900 | 20650 | 20650 | 20700 | 20650 | 483 |
| 306 | 20231205 | 133800 | 6996269550 | 20650 | 20650 | 20650 | 20650 | 1268 |
| 307 | 20231205 | 133700 | 6970085350 | 20650 | 20700 | 20700 | 20600 | 439 |
| 308 | 20231205 | 133600 | 6961027250 | 20700 | 20650 | 20700 | 20600 | 105 |
| 309 | 20231205 | 133500 | 6958863700 | 20650 | 20650 | 20650 | 20650 | 118 |
| 310 | 20231205 | 133400 | 6956427000 | 20700 | 20650 | 20700 | 20650 | 210 |
| 311 | 20231205 | 133300 | 6952090050 | 20650 | 20650 | 20700 | 20650 | 266 |
| 312 | 20231205 | 133200 | 6946596750 | 20650 | 20650 | 20650 | 20650 | 265 |
| 313 | 20231205 | 133100 | 6941124500 | 20650 | 20700 | 20700 | 20650 | 28 |
| 314 | 20231205 | 133000 | 6940545900 | 20650 | 20750 | 20750 | 20650 | 267 |
| 315 | 20231205 | 132900 | 6935028100 | 20700 | 20700 | 20750 | 20700 | 364 |
| 316 | 20231205 | 132800 | 6927492400 | 20750 | 20750 | 20750 | 20650 | 1462 |
| 317 | 20231205 | 132700 | 6897233450 | 20700 | 20700 | 20700 | 20700 | 965 |
| 318 | 20231205 | 132600 | 6877257950 | 20650 | 20650 | 20650 | 20650 | 328 |
| 319 | 20231205 | 132500 | 6870484750 | 20650 | 20650 | 20700 | 20650 | 225 |
| 320 | 20231205 | 132400 | 6865838100 | 20650 | 20700 | 20700 | 20650 | 19 |
| 321 | 20231205 | 132300 | 6865445350 | 20650 | 20650 | 20650 | 20650 | 216 |
| 322 | 20231205 | 132200 | 6860984950 | 20650 | 20650 | 20700 | 20650 | 447 |
| 323 | 20231205 | 132100 | 6851753950 | 20700 | 20700 | 20700 | 20650 | 359 |
| 324 | 20231205 | 132000 | 6844332300 | 20700 | 20700 | 20700 | 20650 | 693 |
| 325 | 20231205 | 131900 | 6829994350 | 20700 | 20650 | 20700 | 20650 | 308 |
| 326 | 20231205 | 131800 | 6823626250 | 20700 | 20700 | 20700 | 20700 | 1421 |
| 327 | 20231205 | 131700 | 6794211550 | 20650 | 20650 | 20700 | 20650 | 273 |
| 328 | 20231205 | 131600 | 6788573800 | 20650 | 20650 | 20700 | 20650 | 336 |
| 329 | 20231205 | 131500 | 6781634950 | 20650 | 20700 | 20700 | 20650 | 767 |
| 330 | 20231205 | 131400 | 6765786000 | 20650 | 20700 | 20700 | 20650 | 271 |
| 331 | 20231205 | 131300 | 6760186350 | 20700 | 20650 | 20700 | 20650 | 383 |
| 332 | 20231205 | 131200 | 6752268400 | 20650 | 20750 | 20750 | 20650 | 723 |
| 333 | 20231205 | 131100 | 6737322800 | 20700 | 20700 | 20700 | 20700 | 2372 |
| 334 | 20231205 | 131000 | 6688222400 | 20700 | 20750 | 20800 | 20700 | 1740 |
| 335 | 20231205 | 130900 | 6652117200 | 20750 | 20800 | 20800 | 20750 | 353 |
| 336 | 20231205 | 130800 | 6644780800 | 20800 | 20800 | 20800 | 20800 | 731 |
| 337 | 20231205 | 130700 | 6629576000 | 20800 | 20800 | 20850 | 20800 | 392 |
| 338 | 20231205 | 130600 | 6621422000 | 20850 | 20900 | 20900 | 20850 | 1142 |
| 339 | 20231205 | 130500 | 6597610900 | 20850 | 20850 | 20850 | 20850 | 475 |
| 340 | 20231205 | 130400 | 6587707150 | 20900 | 20850 | 20900 | 20850 | 59 |
| 341 | 20231205 | 130300 | 6586476550 | 20850 | 20900 | 20900 | 20800 | 395 |
| 342 | 20231205 | 130200 | 6578259400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 343 | 20231205 | 130100 | 6578259400 | 20900 | 20850 | 20900 | 20850 | 13 |
| 344 | 20231205 | 130000 | 6577987750 | 20850 | 20950 | 20950 | 20850 | 633 |
| 345 | 20231205 | 125900 | 6564741750 | 20950 | 20900 | 20950 | 20900 | 330 |
| 346 | 20231205 | 125800 | 6557834600 | 20900 | 20900 | 20900 | 20850 | 1791 |
| 347 | 20231205 | 125700 | 6520478300 | 20850 | 20900 | 20900 | 20850 | 58 |
| 348 | 20231205 | 125600 | 6519268600 | 20900 | 20850 | 20900 | 20850 | 617 |
| 349 | 20231205 | 125500 | 6506374350 | 20900 | 20900 | 20900 | 20900 | 18 |
| 350 | 20231205 | 125400 | 6505998150 | 20900 | 20900 | 20900 | 20900 | 659 |
| 351 | 20231205 | 125300 | 6492225050 | 20900 | 20850 | 20900 | 20850 | 67 |
| 352 | 20231205 | 125200 | 6490827700 | 20900 | 20900 | 20900 | 20900 | 9 |
| 353 | 20231205 | 125100 | 6490639600 | 20900 | 20900 | 20900 | 20900 | 500 |
| 354 | 20231205 | 125000 | 6480189600 | 20900 | 20850 | 20900 | 20850 | 227 |
| 355 | 20231205 | 124900 | 6475456250 | 20850 | 20900 | 20900 | 20850 | 1555 |
| 356 | 20231205 | 124800 | 6443011000 | 20850 | 20850 | 20850 | 20850 | 10 |
| 357 | 20231205 | 124700 | 6442802500 | 20900 | 20900 | 20900 | 20850 | 30 |
| 358 | 20231205 | 124600 | 6442176450 | 20900 | 20850 | 20900 | 20850 | 15 |
| 359 | 20231205 | 124500 | 6441863250 | 20850 | 20850 | 20850 | 20850 | 50 |
| 360 | 20231205 | 124400 | 6440820750 | 20950 | 20900 | 20950 | 20900 | 110 |
| 361 | 20231205 | 124300 | 6438521250 | 20850 | 20900 | 20950 | 20850 | 8023 |
| 362 | 20231205 | 124200 | 6271105800 | 20900 | 20900 | 20900 | 20900 | 55 |
| 363 | 20231205 | 124100 | 6269956300 | 20950 | 20900 | 20950 | 20900 | 628 |
| 364 | 20231205 | 124000 | 6256830700 | 20900 | 20950 | 20950 | 20900 | 34 |
| 365 | 20231205 | 123900 | 6256119650 | 20950 | 21000 | 21000 | 20950 | 148 |
| 366 | 20231205 | 123800 | 6253018950 | 21000 | 21000 | 21000 | 20950 | 108 |
| 367 | 20231205 | 123700 | 6250753450 | 21000 | 20950 | 21000 | 20900 | 786 |
| 368 | 20231205 | 123600 | 6234296400 | 20950 | 20950 | 20950 | 20950 | 3 |
| 369 | 20231205 | 123500 | 6234233550 | 20950 | 20950 | 21000 | 20950 | 1527 |
| 370 | 20231205 | 123400 | 6202242500 | 20950 | 21000 | 21000 | 20950 | 66 |
| 371 | 20231205 | 123300 | 6200859250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 372 | 20231205 | 123200 | 6200859250 | 20950 | 20900 | 20950 | 20900 | 1224 |
| 373 | 20231205 | 123100 | 6175234650 | 20950 | 20950 | 20950 | 20950 | 2849 |
| 374 | 20231205 | 123000 | 6115548100 | 21000 | 21000 | 21000 | 21000 | 87 |
| 375 | 20231205 | 122900 | 6113721100 | 21000 | 21000 | 21000 | 20950 | 40 |
| 376 | 20231205 | 122800 | 6112882100 | 21000 | 21000 | 21050 | 21000 | 1559 |
| 377 | 20231205 | 122700 | 6080142650 | 21000 | 21000 | 21000 | 21000 | 271 |
| 378 | 20231205 | 122600 | 6074451650 | 21050 | 21000 | 21050 | 21000 | 204 |
| 379 | 20231205 | 122500 | 6070167250 | 21050 | 21050 | 21050 | 21050 | 8 |
| 380 | 20231205 | 122400 | 6069998850 | 21000 | 21000 | 21050 | 21000 | 512 |
| 381 | 20231205 | 122300 | 6059246750 | 21000 | 21000 | 21050 | 21000 | 266 |
| 382 | 20231205 | 122200 | 6053660350 | 21050 | 21050 | 21050 | 21050 | 35 |
| 383 | 20231205 | 122100 | 6052923600 | 21000 | 21000 | 21000 | 21000 | 210 |
| 384 | 20231205 | 122000 | 6048513600 | 21000 | 21000 | 21050 | 21000 | 241 |
| 385 | 20231205 | 121900 | 6043452200 | 21050 | 21000 | 21050 | 21000 | 57 |
| 386 | 20231205 | 121800 | 6042252700 | 21000 | 21050 | 21050 | 21000 | 15 |
| 387 | 20231205 | 121700 | 6041937450 | 21050 | 21000 | 21050 | 21000 | 182 |
| 388 | 20231205 | 121600 | 6038115050 | 21000 | 21000 | 21050 | 21000 | 74 |
| 389 | 20231205 | 121500 | 6036560600 | 21050 | 21000 | 21050 | 21000 | 96 |
| 390 | 20231205 | 121400 | 6034541300 | 21000 | 21000 | 21050 | 21000 | 203 |
| 391 | 20231205 | 121300 | 6030277900 | 21050 | 21000 | 21050 | 21000 | 2765 |
| 392 | 20231205 | 121200 | 5972212500 | 20950 | 20950 | 21000 | 20950 | 52 |
| 393 | 20231205 | 121100 | 5971123050 | 21000 | 21000 | 21000 | 21000 | 8 |
| 394 | 20231205 | 121000 | 5970955050 | 21000 | 20950 | 21000 | 20950 | 24 |
| 395 | 20231205 | 120900 | 5970451700 | 20950 | 21000 | 21000 | 20950 | 81 |
| 396 | 20231205 | 120800 | 5968753200 | 21000 | 21000 | 21000 | 21000 | 69 |
| 397 | 20231205 | 120700 | 5967304200 | 21000 | 21000 | 21000 | 21000 | 8 |
| 398 | 20231205 | 120600 | 5967136200 | 21000 | 21000 | 21000 | 21000 | 50 |
| 399 | 20231205 | 120500 | 5966086200 | 21000 | 20950 | 21000 | 20950 | 82 |
| 400 | 20231205 | 120400 | 5964367900 | 21000 | 20950 | 21000 | 20950 | 190 |
| 401 | 20231205 | 120300 | 5960386850 | 20950 | 20950 | 20950 | 20950 | 23 |
| 402 | 20231205 | 120200 | 5959905000 | 20950 | 20900 | 20950 | 20900 | 13 |
| 403 | 20231205 | 120100 | 5959632900 | 20950 | 20900 | 20950 | 20900 | 756 |
| 404 | 20231205 | 120000 | 5943827300 | 20950 | 20950 | 20950 | 20950 | 5 |
| 405 | 20231205 | 115900 | 5943722550 | 20950 | 20950 | 20950 | 20950 | 8 |
| 406 | 20231205 | 115800 | 5943554950 | 20900 | 20900 | 20950 | 20900 | 628 |
| 407 | 20231205 | 115700 | 5930429200 | 20900 | 20950 | 20950 | 20900 | 2059 |
| 408 | 20231205 | 115600 | 5887359000 | 20950 | 21000 | 21000 | 20950 | 11 |
| 409 | 20231205 | 115500 | 5887128050 | 20950 | 20950 | 21000 | 20950 | 1903 |
| 410 | 20231205 | 115400 | 5847259600 | 20950 | 20950 | 21000 | 20950 | 502 |
| 411 | 20231205 | 115300 | 5836731350 | 21000 | 20950 | 21000 | 20950 | 21 |
| 412 | 20231205 | 115200 | 5836290850 | 21000 | 21000 | 21000 | 21000 | 12 |
| 413 | 20231205 | 115100 | 5836038850 | 21000 | 21000 | 21000 | 21000 | 35 |
| 414 | 20231205 | 115000 | 5835303850 | 20950 | 21000 | 21000 | 20950 | 62 |
| 415 | 20231205 | 114900 | 5834004350 | 21000 | 21000 | 21000 | 21000 | 102 |
| 416 | 20231205 | 114800 | 5831862350 | 20950 | 21000 | 21000 | 20950 | 1949 |
| 417 | 20231205 | 114700 | 5790945350 | 20950 | 20950 | 20950 | 20900 | 1180 |
| 418 | 20231205 | 114600 | 5766234400 | 20900 | 21000 | 21000 | 20900 | 2768 |
| 419 | 20231205 | 114500 | 5708221800 | 21050 | 21000 | 21050 | 21000 | 1184 |
| 420 | 20231205 | 114400 | 5683321100 | 21000 | 20950 | 21000 | 20950 | 61 |
| 421 | 20231205 | 114300 | 5682042600 | 20950 | 21000 | 21050 | 20950 | 12 |
| 422 | 20231205 | 114200 | 5681790300 | 21000 | 21000 | 21000 | 21000 | 3057 |
| 423 | 20231205 | 114100 | 5617593300 | 21000 | 21000 | 21050 | 21000 | 985 |
| 424 | 20231205 | 114000 | 5596878050 | 21000 | 21000 | 21050 | 21000 | 31 |
| 425 | 20231205 | 113900 | 5596226400 | 21000 | 21050 | 21050 | 21000 | 425 |
| 426 | 20231205 | 113800 | 5587289250 | 21050 | 21050 | 21100 | 21050 | 952 |
| 427 | 20231205 | 113700 | 5567249150 | 21050 | 21050 | 21100 | 21050 | 268 |
| 428 | 20231205 | 113600 | 5561607250 | 21050 | 21050 | 21050 | 21050 | 224 |
| 429 | 20231205 | 113500 | 5556892050 | 21100 | 21100 | 21100 | 21100 | 13 |
| 430 | 20231205 | 113400 | 5556617750 | 21100 | 21100 | 21100 | 21050 | 71 |
| 431 | 20231205 | 113300 | 5555122150 | 21050 | 21100 | 21100 | 21050 | 176 |
| 432 | 20231205 | 113200 | 5551417250 | 21100 | 21100 | 21100 | 21050 | 79 |
| 433 | 20231205 | 113100 | 5549753800 | 21050 | 21100 | 21100 | 21050 | 183 |
| 434 | 20231205 | 113000 | 5545897550 | 21050 | 21100 | 21100 | 21050 | 1436 |
| 435 | 20231205 | 112900 | 5515629150 | 21150 | 21100 | 21150 | 21100 | 947 |
| 436 | 20231205 | 112800 | 5495646950 | 21100 | 21100 | 21150 | 21100 | 322 |
| 437 | 20231205 | 112700 | 5488847950 | 21100 | 21150 | 21150 | 21100 | 13 |
| 438 | 20231205 | 112600 | 5488573550 | 21150 | 21150 | 21150 | 21150 | 513 |
| 439 | 20231205 | 112500 | 5477723600 | 21100 | 21150 | 21150 | 21100 | 1390 |
| 440 | 20231205 | 112400 | 5448388550 | 21100 | 21100 | 21100 | 21100 | 71 |
| 441 | 20231205 | 112300 | 5446890450 | 21150 | 21100 | 21150 | 21100 | 1010 |
| 442 | 20231205 | 112200 | 5425578950 | 21150 | 21200 | 21200 | 21100 | 1130 |
| 443 | 20231205 | 112100 | 5401687600 | 21200 | 21150 | 21200 | 21150 | 145 |
| 444 | 20231205 | 112000 | 5398620600 | 21150 | 21100 | 21200 | 21100 | 1036 |
| 445 | 20231205 | 111900 | 5376664400 | 21100 | 21150 | 21150 | 21100 | 722 |
| 446 | 20231205 | 111800 | 5361404050 | 21150 | 21200 | 21200 | 21100 | 33 |
| 447 | 20231205 | 111700 | 5360706600 | 21150 | 21150 | 21200 | 21100 | 779 |
| 448 | 20231205 | 111600 | 5344232050 | 21150 | 21150 | 21150 | 21050 | 4550 |
| 449 | 20231205 | 111500 | 5248102400 | 21150 | 21150 | 21150 | 21100 | 60 |
| 450 | 20231205 | 111400 | 5246833450 | 21150 | 21150 | 21150 | 21100 | 242 |
| 451 | 20231205 | 111300 | 5241726200 | 21150 | 21150 | 21150 | 21150 | 1118 |
| 452 | 20231205 | 111200 | 5218080500 | 21150 | 21150 | 21150 | 21150 | 30 |
| 453 | 20231205 | 111100 | 5217446000 | 21150 | 21100 | 21150 | 21100 | 169 |
| 454 | 20231205 | 111000 | 5213879450 | 21100 | 21100 | 21150 | 21100 | 305 |
| 455 | 20231205 | 110900 | 5207440550 | 21150 | 21150 | 21150 | 21100 | 598 |
| 456 | 20231205 | 110800 | 5194795600 | 21100 | 21150 | 21150 | 21100 | 496 |
| 457 | 20231205 | 110700 | 5184329500 | 21100 | 21100 | 21150 | 21100 | 246 |
| 458 | 20231205 | 110600 | 5179137650 | 21100 | 21200 | 21200 | 21100 | 470 |
| 459 | 20231205 | 110500 | 5169179700 | 21100 | 21150 | 21200 | 21100 | 1136 |
| 460 | 20231205 | 110400 | 5145188650 | 21150 | 21150 | 21150 | 21100 | 985 |
| 461 | 20231205 | 110300 | 5124379400 | 21100 | 21200 | 21200 | 21100 | 5310 |
| 462 | 20231205 | 110200 | 5012082550 | 21200 | 21200 | 21200 | 21150 | 964 |
| 463 | 20231205 | 110100 | 4991646000 | 21150 | 21200 | 21200 | 21150 | 2343 |
| 464 | 20231205 | 110000 | 4942078350 | 21150 | 21150 | 21200 | 21100 | 3674 |
| 465 | 20231205 | 105900 | 4864373700 | 21150 | 21100 | 21150 | 21100 | 838 |
| 466 | 20231205 | 105800 | 4846673750 | 21150 | 21100 | 21150 | 21100 | 137 |
| 467 | 20231205 | 105700 | 4843779200 | 21100 | 21050 | 21150 | 21000 | 12739 |
| 468 | 20231205 | 105600 | 4574985100 | 20950 | 21050 | 21100 | 20950 | 2092 |
| 469 | 20231205 | 105500 | 4531041350 | 21050 | 21050 | 21100 | 21050 | 308 |
| 470 | 20231205 | 105400 | 4524557550 | 21050 | 21050 | 21050 | 21050 | 205 |
| 471 | 20231205 | 105300 | 4520242300 | 21050 | 21000 | 21050 | 21000 | 3188 |
| 472 | 20231205 | 105200 | 4453141350 | 21000 | 21050 | 21050 | 21000 | 337 |
| 473 | 20231205 | 105100 | 4446063950 | 21050 | 21050 | 21050 | 21050 | 4 |
| 474 | 20231205 | 105000 | 4445979750 | 21050 | 21000 | 21050 | 21000 | 2425 |
| 475 | 20231205 | 104900 | 4394933600 | 21050 | 21000 | 21050 | 20950 | 301 |
| 476 | 20231205 | 104800 | 4388611550 | 20950 | 21000 | 21000 | 20950 | 57 |
| 477 | 20231205 | 104700 | 4387417200 | 21000 | 21000 | 21050 | 21000 | 2415 |
| 478 | 20231205 | 104600 | 4336691700 | 21000 | 21050 | 21050 | 21000 | 390 |
| 479 | 20231205 | 104500 | 4328501200 | 21000 | 21000 | 21050 | 21000 | 58 |
| 480 | 20231205 | 104400 | 4327283100 | 21000 | 21050 | 21050 | 21000 | 797 |
| 481 | 20231205 | 104300 | 4310545550 | 21000 | 21000 | 21050 | 21000 | 827 |
| 482 | 20231205 | 104200 | 4293148600 | 21050 | 21000 | 21050 | 21000 | 203 |
| 483 | 20231205 | 104100 | 4288876300 | 21000 | 21050 | 21050 | 21000 | 84 |
| 484 | 20231205 | 104000 | 4287110950 | 21050 | 21050 | 21050 | 21000 | 107 |
| 485 | 20231205 | 103900 | 4284863100 | 21000 | 21000 | 21050 | 21000 | 604 |
| 486 | 20231205 | 103800 | 4272178950 | 21000 | 21050 | 21050 | 21000 | 2057 |
| 487 | 20231205 | 103700 | 4228981550 | 21050 | 21050 | 21050 | 21000 | 70 |
| 488 | 20231205 | 103600 | 4227510550 | 21050 | 21050 | 21050 | 21000 | 859 |
| 489 | 20231205 | 103500 | 4209428700 | 21000 | 21000 | 21050 | 21000 | 2478 |
| 490 | 20231205 | 103400 | 4157379550 | 21050 | 21050 | 21050 | 21050 | 11 |
| 491 | 20231205 | 103300 | 4157148000 | 21000 | 21050 | 21050 | 21000 | 245 |
| 492 | 20231205 | 103200 | 4152000400 | 21050 | 21000 | 21050 | 21000 | 616 |
| 493 | 20231205 | 103100 | 4139037450 | 21000 | 20950 | 21050 | 20950 | 1525 |
| 494 | 20231205 | 103000 | 4107008050 | 20950 | 20950 | 20950 | 20900 | 103 |
| 495 | 20231205 | 102900 | 4104852750 | 20950 | 20950 | 20950 | 20950 | 16 |
| 496 | 20231205 | 102800 | 4104517550 | 20950 | 20900 | 20950 | 20900 | 22 |
| 497 | 20231205 | 102700 | 4104057650 | 20950 | 20950 | 20950 | 20950 | 12 |
| 498 | 20231205 | 102600 | 4103806250 | 20950 | 21000 | 21000 | 20950 | 17 |
| 499 | 20231205 | 102500 | 4103449700 | 20950 | 20900 | 20950 | 20900 | 1100 |
| 500 | 20231205 | 102400 | 4080405300 | 20900 | 20850 | 20900 | 20850 | 1381 |
| 501 | 20231205 | 102300 | 4051565400 | 20850 | 20900 | 20950 | 20850 | 125 |
| 502 | 20231205 | 102200 | 4048952150 | 20850 | 20900 | 20950 | 20850 | 3558 |
| 503 | 20231205 | 102100 | 3974574750 | 20950 | 20900 | 20950 | 20900 | 192 |
| 504 | 20231205 | 102000 | 3970556450 | 20950 | 21000 | 21000 | 20900 | 177 |
| 505 | 20231205 | 101900 | 3966849700 | 20950 | 21050 | 21050 | 20950 | 8318 |
| 506 | 20231205 | 101800 | 3792525450 | 21050 | 21000 | 21100 | 21000 | 627 |
| 507 | 20231205 | 101700 | 3779350150 | 21050 | 21100 | 21100 | 21050 | 341 |
| 508 | 20231205 | 101600 | 3772167050 | 21100 | 21150 | 21150 | 21100 | 1428 |
| 509 | 20231205 | 101500 | 3742036150 | 21150 | 21150 | 21150 | 21100 | 1537 |
| 510 | 20231205 | 101400 | 3709573700 | 21100 | 21150 | 21150 | 21100 | 242 |
| 511 | 20231205 | 101300 | 3704465600 | 21150 | 21150 | 21150 | 21100 | 357 |
| 512 | 20231205 | 101200 | 3696927400 | 21100 | 21100 | 21150 | 21100 | 1236 |
| 513 | 20231205 | 101100 | 3670799950 | 21100 | 21150 | 21150 | 21100 | 1426 |
| 514 | 20231205 | 101000 | 3640700500 | 21050 | 21000 | 21150 | 21000 | 13786 |
| 515 | 20231205 | 100900 | 3350092900 | 21000 | 21000 | 21000 | 20950 | 5667 |
| 516 | 20231205 | 100800 | 3231129950 | 21000 | 20950 | 21000 | 20900 | 668 |
| 517 | 20231205 | 100700 | 3217135400 | 20950 | 20950 | 20950 | 20900 | 514 |
| 518 | 20231205 | 100600 | 3206367150 | 20950 | 20950 | 20950 | 20900 | 608 |
| 519 | 20231205 | 100500 | 3193631900 | 20950 | 20950 | 20950 | 20950 | 1127 |
| 520 | 20231205 | 100400 | 3170021250 | 20900 | 20950 | 20950 | 20900 | 287 |
| 521 | 20231205 | 100300 | 3164022850 | 20950 | 20900 | 20950 | 20900 | 66 |
| 522 | 20231205 | 100200 | 3162642950 | 20950 | 20900 | 20950 | 20900 | 1333 |
| 523 | 20231205 | 100100 | 3134782300 | 20950 | 20900 | 20950 | 20900 | 526 |
| 524 | 20231205 | 100000 | 3123788700 | 20900 | 20900 | 20950 | 20900 | 377 |
| 525 | 20231205 | 095900 | 3115908900 | 20950 | 20950 | 21000 | 20900 | 2077 |
| 526 | 20231205 | 095800 | 3072425300 | 20950 | 20950 | 20950 | 20950 | 1793 |
| 527 | 20231205 | 095700 | 3034861950 | 20950 | 20950 | 21000 | 20950 | 109 |
| 528 | 20231205 | 095600 | 3032578000 | 20950 | 20950 | 21000 | 20950 | 111 |
| 529 | 20231205 | 095500 | 3030252000 | 20950 | 20950 | 21000 | 20950 | 43 |
| 530 | 20231205 | 095400 | 3029350800 | 21000 | 20950 | 21000 | 20950 | 216 |
| 531 | 20231205 | 095300 | 3024820050 | 20950 | 20950 | 21000 | 20950 | 299 |
| 532 | 20231205 | 095200 | 3018554850 | 20900 | 20950 | 21000 | 20900 | 1071 |
| 533 | 20231205 | 095100 | 2996119800 | 21000 | 20950 | 21000 | 20950 | 576 |
| 534 | 20231205 | 095000 | 2984051200 | 21000 | 21000 | 21050 | 21000 | 1217 |
| 535 | 20231205 | 094900 | 2958493800 | 21000 | 21050 | 21050 | 21000 | 1855 |
| 536 | 20231205 | 094800 | 2919481100 | 21050 | 21000 | 21050 | 21000 | 4327 |
| 537 | 20231205 | 094700 | 2828574900 | 21000 | 21050 | 21050 | 21000 | 1287 |
| 538 | 20231205 | 094600 | 2801488800 | 21050 | 21050 | 21050 | 21000 | 1363 |
| 539 | 20231205 | 094500 | 2772825300 | 21050 | 20950 | 21050 | 20900 | 11370 |
| 540 | 20231205 | 094400 | 2534309300 | 20850 | 20900 | 20950 | 20850 | 6909 |
| 541 | 20231205 | 094300 | 2389786300 | 20900 | 20850 | 20900 | 20800 | 1576 |
| 542 | 20231205 | 094200 | 2356921200 | 20900 | 20850 | 20900 | 20850 | 113 |
| 543 | 20231205 | 094100 | 2354564500 | 20900 | 20800 | 20900 | 20700 | 2399 |
| 544 | 20231205 | 094000 | 2304583000 | 20800 | 20750 | 20800 | 20750 | 1758 |
| 545 | 20231205 | 093900 | 2268092550 | 20750 | 20700 | 20750 | 20700 | 1766 |
| 546 | 20231205 | 093800 | 2231535850 | 20700 | 20700 | 20750 | 20700 | 91 |
| 547 | 20231205 | 093700 | 2229651150 | 20700 | 20700 | 20700 | 20650 | 2396 |
| 548 | 20231205 | 093600 | 2180078950 | 20700 | 20650 | 20700 | 20650 | 831 |
| 549 | 20231205 | 093500 | 2162918350 | 20650 | 20600 | 20650 | 20550 | 388 |
| 550 | 20231205 | 093400 | 2154924850 | 20600 | 20650 | 20650 | 20600 | 104 |
| 551 | 20231205 | 093300 | 2152777350 | 20650 | 20650 | 20650 | 20650 | 8 |
| 552 | 20231205 | 093200 | 2152612150 | 20600 | 20600 | 20650 | 20550 | 3977 |
| 553 | 20231205 | 093100 | 2070705950 | 20650 | 20700 | 20700 | 20600 | 2489 |
| 554 | 20231205 | 093000 | 2019346900 | 20700 | 20700 | 20750 | 20700 | 123 |
| 555 | 20231205 | 092900 | 2016800700 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 556 | 20231205 | 092800 | 1987261800 | 20650 | 20700 | 20750 | 20650 | 2255 |
| 557 | 20231205 | 092700 | 1940691450 | 20650 | 20650 | 20650 | 20600 | 119 |
| 558 | 20231205 | 092600 | 1938234150 | 20600 | 20700 | 20750 | 20600 | 706 |
| 559 | 20231205 | 092500 | 1923648950 | 20750 | 20650 | 20750 | 20650 | 691 |
| 560 | 20231205 | 092400 | 1909345450 | 20650 | 20600 | 20700 | 20600 | 302 |
| 561 | 20231205 | 092300 | 1903106450 | 20650 | 20650 | 20650 | 20600 | 194 |
| 562 | 20231205 | 092200 | 1899101800 | 20550 | 20500 | 20650 | 20500 | 2199 |
| 563 | 20231205 | 092100 | 1853895650 | 20500 | 20650 | 20650 | 20500 | 940 |
| 564 | 20231205 | 092000 | 1834590950 | 20650 | 20600 | 20650 | 20550 | 1094 |
| 565 | 20231205 | 091900 | 1812054300 | 20500 | 20600 | 20650 | 20400 | 10296 |
| 566 | 20231205 | 091800 | 1600822200 | 20600 | 20750 | 20750 | 20550 | 5003 |
| 567 | 20231205 | 091700 | 1497609100 | 20750 | 20800 | 20800 | 20750 | 598 |
| 568 | 20231205 | 091600 | 1485198750 | 20800 | 20900 | 20900 | 20800 | 2072 |
| 569 | 20231205 | 091500 | 1442056650 | 20850 | 20900 | 20900 | 20850 | 307 |
| 570 | 20231205 | 091400 | 1435653150 | 21000 | 21000 | 21000 | 20800 | 4187 |
| 571 | 20231205 | 091300 | 1348029600 | 21000 | 21000 | 21000 | 20950 | 744 |
| 572 | 20231205 | 091200 | 1332411400 | 21000 | 20900 | 21000 | 20900 | 1050 |
| 573 | 20231205 | 091100 | 1310375200 | 21000 | 20900 | 21000 | 20900 | 1727 |
| 574 | 20231205 | 091000 | 1274134700 | 21000 | 20850 | 21000 | 20850 | 2717 |
| 575 | 20231205 | 090900 | 1217404250 | 20900 | 20900 | 20950 | 20900 | 3091 |
| 576 | 20231205 | 090800 | 1152791000 | 20900 | 20900 | 20950 | 20900 | 427 |
| 577 | 20231205 | 090700 | 1143853050 | 21000 | 20850 | 21050 | 20850 | 7006 |
| 578 | 20231205 | 090600 | 996711500 | 20900 | 21000 | 21050 | 20900 | 10459 |
| 579 | 20231205 | 090500 | 776794750 | 20950 | 20850 | 20950 | 20800 | 1668 |
| 580 | 20231205 | 090400 | 741926600 | 20800 | 20950 | 20950 | 20800 | 3039 |
| 581 | 20231205 | 090300 | 678451250 | 20800 | 20950 | 21050 | 20750 | 14164 |
| 582 | 20231205 | 090200 | 381200450 | 20950 | 20800 | 20950 | 20650 | 5024 |
| 583 | 20231205 | 090100 | 276183250 | 20900 | 20550 | 20900 | 20550 | 7060 |
| 584 | 20231205 | 090000 | 129540700 | 20550 | 20500 | 20600 | 20450 | 5810 |