31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 3 | 20231204 | 183400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231204 | 183300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231204 | 183200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231204 | 183100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231204 | 183000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231204 | 182900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231204 | 182800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231204 | 182700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231204 | 182600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231204 | 182500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231204 | 182400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231204 | 182300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231204 | 182200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231204 | 182100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231204 | 182000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231204 | 181900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231204 | 181800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231204 | 181700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231204 | 181600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231204 | 181500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231204 | 181400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231204 | 181300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231204 | 181200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231204 | 181100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231204 | 181000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231204 | 180900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231204 | 180800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231204 | 180700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231204 | 180600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231204 | 180500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 33 | 20231204 | 180400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231204 | 180300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231204 | 180200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231204 | 180100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231204 | 180000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231204 | 175900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231204 | 175800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231204 | 175700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231204 | 175600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231204 | 175500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231204 | 175400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231204 | 175300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231204 | 175200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231204 | 175100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231204 | 175000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231204 | 174900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231204 | 174800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231204 | 174700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231204 | 174600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231204 | 174500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231204 | 174400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231204 | 174300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231204 | 174200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231204 | 174100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231204 | 174000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231204 | 173900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231204 | 173800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231204 | 173700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231204 | 173600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231204 | 173500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 63 | 20231204 | 173400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231204 | 173300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231204 | 173200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231204 | 173100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231204 | 173000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231204 | 172900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231204 | 172800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231204 | 172700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231204 | 172600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231204 | 172500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231204 | 172400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231204 | 172300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231204 | 172200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231204 | 172100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231204 | 172000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231204 | 171900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231204 | 171800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231204 | 171700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231204 | 171600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231204 | 171500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231204 | 171400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231204 | 171300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231204 | 171200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231204 | 171100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231204 | 171000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231204 | 170900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231204 | 170800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231204 | 170700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231204 | 170600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231204 | 170500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 93 | 20231204 | 170400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231204 | 170300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231204 | 170200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231204 | 170100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231204 | 170000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231204 | 165900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231204 | 165800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231204 | 165700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231204 | 165600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231204 | 165500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231204 | 165400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231204 | 165300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231204 | 165200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231204 | 165100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231204 | 165000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231204 | 164900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231204 | 164800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231204 | 164700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231204 | 164600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231204 | 164500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231204 | 164400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231204 | 164300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231204 | 164200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231204 | 164100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231204 | 164000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231204 | 163900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231204 | 163800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231204 | 163700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231204 | 163600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231204 | 163500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 123 | 20231204 | 163400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231204 | 163300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231204 | 163200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231204 | 163100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231204 | 163000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231204 | 162900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231204 | 162800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231204 | 162700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231204 | 162600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231204 | 162500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231204 | 162400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231204 | 162300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231204 | 162200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231204 | 162100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231204 | 162000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231204 | 161900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231204 | 161800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231204 | 161700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231204 | 161600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231204 | 161500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231204 | 161400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231204 | 161300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231204 | 161200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231204 | 161100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231204 | 161000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231204 | 160900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231204 | 160800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231204 | 160700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231204 | 160600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231204 | 160500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 153 | 20231204 | 160400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231204 | 160300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231204 | 160200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231204 | 160100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231204 | 160000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231204 | 155900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231204 | 155800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231204 | 155700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231204 | 155600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231204 | 155500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231204 | 155400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231204 | 155300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231204 | 155200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231204 | 155100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231204 | 155000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231204 | 154900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231204 | 154800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231204 | 154700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231204 | 154600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231204 | 154500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231204 | 154400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231204 | 154300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231204 | 154200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231204 | 154100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231204 | 154000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231204 | 153900 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231204 | 153800 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231204 | 153700 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231204 | 153600 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231204 | 153500 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 183 | 20231204 | 153400 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231204 | 153300 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231204 | 153200 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231204 | 153100 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231204 | 153000 | 6551000400 | 20600 | 20600 | 20600 | 20600 | 5516 |
| 188 | 20231204 | 152900 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231204 | 152800 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231204 | 152700 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231204 | 152600 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231204 | 152500 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231204 | 152400 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231204 | 152300 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231204 | 152200 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231204 | 152100 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231204 | 152000 | 6437370800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231204 | 151900 | 6437370800 | 20600 | 20650 | 20650 | 20600 | 630 |
| 199 | 20231204 | 151800 | 6424381600 | 20650 | 20600 | 20650 | 20600 | 535 |
| 200 | 20231204 | 151700 | 6413358000 | 20650 | 20600 | 20650 | 20600 | 66 |
| 201 | 20231204 | 151600 | 6411996250 | 20650 | 20600 | 20650 | 20600 | 750 |
| 202 | 20231204 | 151500 | 6396544650 | 20600 | 20600 | 20650 | 20600 | 595 |
| 203 | 20231204 | 151400 | 6384261550 | 20650 | 20600 | 20650 | 20600 | 251 |
| 204 | 20231204 | 151300 | 6379078500 | 20600 | 20600 | 20650 | 20600 | 15 |
| 205 | 20231204 | 151200 | 6378769000 | 20600 | 20650 | 20650 | 20550 | 333 |
| 206 | 20231204 | 151100 | 6371892750 | 20650 | 20500 | 20650 | 20500 | 27 |
| 207 | 20231204 | 151000 | 6371335900 | 20550 | 20550 | 20750 | 20500 | 7850 |
| 208 | 20231204 | 150900 | 6209042250 | 20550 | 20500 | 20550 | 20500 | 47 |
| 209 | 20231204 | 150800 | 6208076600 | 20500 | 20550 | 20550 | 20500 | 206 |
| 210 | 20231204 | 150700 | 6203847150 | 20600 | 20550 | 20600 | 20500 | 13 |
| 211 | 20231204 | 150600 | 6203580000 | 20500 | 20500 | 20550 | 20500 | 25 |
| 212 | 20231204 | 150500 | 6203067150 | 20550 | 20600 | 20600 | 20500 | 236 |
| 213 | 20231204 | 150400 | 6198205900 | 20550 | 20650 | 20650 | 20500 | 249 |
| 214 | 20231204 | 150300 | 6193071150 | 20650 | 20550 | 20650 | 20550 | 173 |
| 215 | 20231204 | 150200 | 6189507300 | 20550 | 20600 | 20650 | 20550 | 427 |
| 216 | 20231204 | 150100 | 6180717850 | 20600 | 20550 | 20600 | 20550 | 412 |
| 217 | 20231204 | 150000 | 6172230850 | 20550 | 20600 | 20600 | 20550 | 204 |
| 218 | 20231204 | 145900 | 6168031150 | 20550 | 20550 | 20600 | 20550 | 311 |
| 219 | 20231204 | 145800 | 6161624850 | 20600 | 20550 | 20600 | 20550 | 190 |
| 220 | 20231204 | 145700 | 6157711050 | 20600 | 20550 | 20600 | 20550 | 237 |
| 221 | 20231204 | 145600 | 6152829000 | 20600 | 20550 | 20600 | 20550 | 2494 |
| 222 | 20231204 | 145500 | 6101561500 | 20550 | 20550 | 20600 | 20550 | 166 |
| 223 | 20231204 | 145400 | 6098142150 | 20600 | 20600 | 20600 | 20550 | 246 |
| 224 | 20231204 | 145300 | 6093074750 | 20600 | 20600 | 20600 | 20550 | 258 |
| 225 | 20231204 | 145200 | 6087760200 | 20600 | 20550 | 20600 | 20550 | 393 |
| 226 | 20231204 | 145100 | 6079674950 | 20550 | 20550 | 20600 | 20550 | 344 |
| 227 | 20231204 | 145000 | 6072596250 | 20600 | 20600 | 20600 | 20550 | 422 |
| 228 | 20231204 | 144900 | 6063904900 | 20550 | 20550 | 20600 | 20550 | 211 |
| 229 | 20231204 | 144800 | 6059561350 | 20600 | 20600 | 20600 | 20600 | 151 |
| 230 | 20231204 | 144700 | 6056450750 | 20600 | 20600 | 20600 | 20550 | 200 |
| 231 | 20231204 | 144600 | 6052331750 | 20550 | 20550 | 20600 | 20550 | 183 |
| 232 | 20231204 | 144500 | 6048563600 | 20600 | 20550 | 20600 | 20550 | 63 |
| 233 | 20231204 | 144400 | 6047268850 | 20550 | 20600 | 20600 | 20550 | 93 |
| 234 | 20231204 | 144300 | 6045357650 | 20600 | 20550 | 20600 | 20550 | 21 |
| 235 | 20231204 | 144200 | 6044925500 | 20600 | 20550 | 20600 | 20550 | 412 |
| 236 | 20231204 | 144100 | 6036456450 | 20550 | 20550 | 20550 | 20500 | 614 |
| 237 | 20231204 | 144000 | 6023845850 | 20550 | 20550 | 20550 | 20550 | 307 |
| 238 | 20231204 | 143900 | 6017537000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20231204 | 143800 | 6017537000 | 20550 | 20450 | 20550 | 20450 | 502 |
| 240 | 20231204 | 143700 | 6007246400 | 20500 | 20500 | 20500 | 20500 | 30 |
| 241 | 20231204 | 143600 | 6006631400 | 20500 | 20500 | 20500 | 20500 | 32 |
| 242 | 20231204 | 143500 | 6005975400 | 20450 | 20450 | 20450 | 20450 | 2 |
| 243 | 20231204 | 143400 | 6005934500 | 20500 | 20550 | 20550 | 20500 | 784 |
| 244 | 20231204 | 143300 | 5989862450 | 20550 | 20500 | 20550 | 20500 | 11 |
| 245 | 20231204 | 143200 | 5989636450 | 20550 | 20550 | 20550 | 20550 | 19 |
| 246 | 20231204 | 143100 | 5989246000 | 20550 | 20550 | 20550 | 20500 | 14 |
| 247 | 20231204 | 143000 | 5988958500 | 20550 | 20500 | 20550 | 20500 | 164 |
| 248 | 20231204 | 142900 | 5985596150 | 20550 | 20500 | 20550 | 20500 | 11 |
| 249 | 20231204 | 142800 | 5985370200 | 20550 | 20500 | 20550 | 20450 | 482 |
| 250 | 20231204 | 142700 | 5975489200 | 20450 | 20450 | 20500 | 20450 | 467 |
| 251 | 20231204 | 142600 | 5965922300 | 20500 | 20500 | 20500 | 20450 | 48 |
| 252 | 20231204 | 142500 | 5964938750 | 20450 | 20450 | 20500 | 20450 | 164 |
| 253 | 20231204 | 142400 | 5961583050 | 20450 | 20450 | 20450 | 20450 | 6 |
| 254 | 20231204 | 142300 | 5961460350 | 20450 | 20450 | 20500 | 20450 | 118 |
| 255 | 20231204 | 142200 | 5959047200 | 20450 | 20450 | 20450 | 20450 | 7 |
| 256 | 20231204 | 142100 | 5958904050 | 20450 | 20450 | 20500 | 20450 | 199 |
| 257 | 20231204 | 142000 | 5954833050 | 20500 | 20450 | 20500 | 20450 | 16 |
| 258 | 20231204 | 141900 | 5954505300 | 20450 | 20450 | 20500 | 20450 | 13 |
| 259 | 20231204 | 141800 | 5954239000 | 20450 | 20450 | 20500 | 20450 | 130 |
| 260 | 20231204 | 141700 | 5951580000 | 20500 | 20500 | 20500 | 20450 | 81 |
| 261 | 20231204 | 141600 | 5949922300 | 20450 | 20450 | 20450 | 20450 | 120 |
| 262 | 20231204 | 141500 | 5947468300 | 20500 | 20450 | 20500 | 20450 | 143 |
| 263 | 20231204 | 141400 | 5944541000 | 20500 | 20500 | 20500 | 20450 | 179 |
| 264 | 20231204 | 141300 | 5940877950 | 20500 | 20450 | 20500 | 20450 | 64 |
| 265 | 20231204 | 141200 | 5939566150 | 20450 | 20450 | 20450 | 20450 | 124 |
| 266 | 20231204 | 141100 | 5937030350 | 20500 | 20500 | 20500 | 20450 | 82 |
| 267 | 20231204 | 141000 | 5935349450 | 20450 | 20500 | 20500 | 20450 | 56 |
| 268 | 20231204 | 140900 | 5934201750 | 20450 | 20500 | 20500 | 20450 | 538 |
| 269 | 20231204 | 140800 | 5923194200 | 20450 | 20500 | 20500 | 20450 | 5 |
| 270 | 20231204 | 140700 | 5923091900 | 20500 | 20450 | 20500 | 20450 | 234 |
| 271 | 20231204 | 140600 | 5918300700 | 20500 | 20450 | 20500 | 20450 | 437 |
| 272 | 20231204 | 140500 | 5909363050 | 20500 | 20450 | 20500 | 20450 | 136 |
| 273 | 20231204 | 140400 | 5906581350 | 20500 | 20450 | 20500 | 20450 | 22 |
| 274 | 20231204 | 140300 | 5906131000 | 20450 | 20450 | 20500 | 20450 | 226 |
| 275 | 20231204 | 140200 | 5901508800 | 20500 | 20450 | 20500 | 20450 | 8 |
| 276 | 20231204 | 140100 | 5901345150 | 20450 | 20450 | 20450 | 20450 | 4 |
| 277 | 20231204 | 140000 | 5901263350 | 20450 | 20500 | 20500 | 20450 | 121 |
| 278 | 20231204 | 135900 | 5898788550 | 20450 | 20400 | 20450 | 20400 | 10 |
| 279 | 20231204 | 135800 | 5898584350 | 20450 | 20500 | 20500 | 20450 | 121 |
| 280 | 20231204 | 135700 | 5896109650 | 20450 | 20400 | 20500 | 20400 | 417 |
| 281 | 20231204 | 135600 | 5887582000 | 20400 | 20450 | 20450 | 20400 | 168 |
| 282 | 20231204 | 135500 | 5884146600 | 20450 | 20500 | 20500 | 20450 | 2 |
| 283 | 20231204 | 135400 | 5884105650 | 20450 | 20450 | 20500 | 20450 | 333 |
| 284 | 20231204 | 135300 | 5877294800 | 20500 | 20500 | 20500 | 20500 | 10 |
| 285 | 20231204 | 135200 | 5877089800 | 20500 | 20500 | 20500 | 20500 | 3 |
| 286 | 20231204 | 135100 | 5877028300 | 20450 | 20450 | 20450 | 20450 | 214 |
| 287 | 20231204 | 135000 | 5872652000 | 20500 | 20450 | 20500 | 20450 | 341 |
| 288 | 20231204 | 134900 | 5865678500 | 20400 | 20400 | 20400 | 20400 | 1193 |
| 289 | 20231204 | 134800 | 5841341300 | 20450 | 20450 | 20450 | 20400 | 1314 |
| 290 | 20231204 | 134700 | 5814470100 | 20450 | 20450 | 20500 | 20450 | 419 |
| 291 | 20231204 | 134600 | 5805894550 | 20500 | 20500 | 20550 | 20500 | 1560 |
| 292 | 20231204 | 134500 | 5773912700 | 20500 | 20500 | 20550 | 20500 | 3390 |
| 293 | 20231204 | 134400 | 5704392250 | 20550 | 20500 | 20550 | 20500 | 94 |
| 294 | 20231204 | 134300 | 5702463300 | 20500 | 20550 | 20550 | 20500 | 75 |
| 295 | 20231204 | 134200 | 5700922500 | 20500 | 20550 | 20550 | 20500 | 133 |
| 296 | 20231204 | 134100 | 5698195550 | 20550 | 20550 | 20550 | 20550 | 52 |
| 297 | 20231204 | 134000 | 5697126950 | 20550 | 20550 | 20550 | 20500 | 149 |
| 298 | 20231204 | 133900 | 5694070700 | 20550 | 20550 | 20550 | 20550 | 10 |
| 299 | 20231204 | 133800 | 5693865200 | 20550 | 20500 | 20550 | 20500 | 123 |
| 300 | 20231204 | 133700 | 5691343250 | 20550 | 20550 | 20550 | 20500 | 114 |
| 301 | 20231204 | 133600 | 5689005850 | 20500 | 20500 | 20550 | 20500 | 371 |
| 302 | 20231204 | 133500 | 5681395550 | 20550 | 20550 | 20550 | 20550 | 18 |
| 303 | 20231204 | 133400 | 5681025650 | 20550 | 20500 | 20550 | 20500 | 48 |
| 304 | 20231204 | 133300 | 5680039350 | 20500 | 20500 | 20500 | 20500 | 133 |
| 305 | 20231204 | 133200 | 5677312850 | 20500 | 20500 | 20500 | 20500 | 1007 |
| 306 | 20231204 | 133100 | 5656669350 | 20500 | 20450 | 20500 | 20450 | 138 |
| 307 | 20231204 | 133000 | 5653846050 | 20450 | 20450 | 20450 | 20450 | 732 |
| 308 | 20231204 | 132900 | 5638876650 | 20450 | 20400 | 20450 | 20400 | 125 |
| 309 | 20231204 | 132800 | 5636326100 | 20450 | 20450 | 20450 | 20450 | 1 |
| 310 | 20231204 | 132700 | 5636305650 | 20450 | 20400 | 20450 | 20400 | 118 |
| 311 | 20231204 | 132600 | 5633898250 | 20450 | 20400 | 20450 | 20400 | 36 |
| 312 | 20231204 | 132500 | 5633162100 | 20400 | 20400 | 20400 | 20400 | 2 |
| 313 | 20231204 | 132400 | 5633121300 | 20400 | 20450 | 20450 | 20400 | 115 |
| 314 | 20231204 | 132300 | 5630775250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 315 | 20231204 | 132200 | 5630754800 | 20400 | 20400 | 20400 | 20400 | 125 |
| 316 | 20231204 | 132100 | 5628204800 | 20400 | 20400 | 20400 | 20400 | 378 |
| 317 | 20231204 | 132000 | 5620493600 | 20400 | 20350 | 20400 | 20350 | 415 |
| 318 | 20231204 | 131900 | 5612027650 | 20400 | 20400 | 20400 | 20400 | 952 |
| 319 | 20231204 | 131800 | 5592606850 | 20400 | 20400 | 20400 | 20400 | 114 |
| 320 | 20231204 | 131700 | 5590281250 | 20350 | 20400 | 20400 | 20350 | 524 |
| 321 | 20231204 | 131600 | 5579615400 | 20350 | 20400 | 20400 | 20350 | 293 |
| 322 | 20231204 | 131500 | 5573645450 | 20450 | 20450 | 20450 | 20450 | 4 |
| 323 | 20231204 | 131400 | 5573563650 | 20350 | 20400 | 20400 | 20350 | 224 |
| 324 | 20231204 | 131300 | 5569002400 | 20350 | 20350 | 20350 | 20350 | 114 |
| 325 | 20231204 | 131200 | 5566682500 | 20400 | 20400 | 20400 | 20400 | 249 |
| 326 | 20231204 | 131100 | 5561602900 | 20400 | 20450 | 20450 | 20400 | 134 |
| 327 | 20231204 | 131000 | 5558869250 | 20450 | 20400 | 20450 | 20350 | 1835 |
| 328 | 20231204 | 130900 | 5521521500 | 20350 | 20400 | 20400 | 20350 | 2173 |
| 329 | 20231204 | 130800 | 5477276900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 330 | 20231204 | 130700 | 5477256450 | 20450 | 20400 | 20450 | 20400 | 126 |
| 331 | 20231204 | 130600 | 5474685450 | 20450 | 20450 | 20450 | 20400 | 49 |
| 332 | 20231204 | 130500 | 5473683500 | 20450 | 20450 | 20450 | 20450 | 100 |
| 333 | 20231204 | 130400 | 5471638500 | 20400 | 20450 | 20450 | 20400 | 218 |
| 334 | 20231204 | 130300 | 5467186100 | 20450 | 20400 | 20450 | 20400 | 2 |
| 335 | 20231204 | 130200 | 5467145250 | 20400 | 20400 | 20400 | 20400 | 119 |
| 336 | 20231204 | 130100 | 5464717650 | 20400 | 20400 | 20400 | 20400 | 11 |
| 337 | 20231204 | 130000 | 5464493250 | 20450 | 20450 | 20450 | 20400 | 842 |
| 338 | 20231204 | 125900 | 5447284000 | 20400 | 20400 | 20400 | 20400 | 280 |
| 339 | 20231204 | 125800 | 5441572000 | 20450 | 20400 | 20450 | 20400 | 234 |
| 340 | 20231204 | 125700 | 5436798300 | 20400 | 20400 | 20450 | 20400 | 375 |
| 341 | 20231204 | 125600 | 5429148250 | 20400 | 20450 | 20450 | 20400 | 133 |
| 342 | 20231204 | 125500 | 5426431450 | 20450 | 20450 | 20450 | 20400 | 132 |
| 343 | 20231204 | 125400 | 5423737750 | 20400 | 20400 | 20400 | 20400 | 15 |
| 344 | 20231204 | 125300 | 5423431750 | 20400 | 20450 | 20500 | 20400 | 209 |
| 345 | 20231204 | 125200 | 5419157750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 346 | 20231204 | 125100 | 5419157750 | 20450 | 20500 | 20500 | 20450 | 160 |
| 347 | 20231204 | 125000 | 5415885150 | 20500 | 20450 | 20500 | 20450 | 525 |
| 348 | 20231204 | 124900 | 5405139900 | 20500 | 20550 | 20550 | 20450 | 787 |
| 349 | 20231204 | 124800 | 5389006650 | 20550 | 20550 | 20550 | 20550 | 1 |
| 350 | 20231204 | 124700 | 5388986100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 351 | 20231204 | 124600 | 5388986100 | 20500 | 20550 | 20550 | 20500 | 141 |
| 352 | 20231204 | 124500 | 5386095550 | 20550 | 20500 | 20550 | 20500 | 128 |
| 353 | 20231204 | 124400 | 5383471500 | 20500 | 20550 | 20550 | 20500 | 1235 |
| 354 | 20231204 | 124300 | 5358149550 | 20500 | 20550 | 20550 | 20500 | 1057 |
| 355 | 20231204 | 124200 | 5336481000 | 20550 | 20500 | 20550 | 20500 | 876 |
| 356 | 20231204 | 124100 | 5318519950 | 20500 | 20450 | 20500 | 20450 | 1004 |
| 357 | 20231204 | 124000 | 5297938000 | 20500 | 20550 | 20550 | 20500 | 1666 |
| 358 | 20231204 | 123900 | 5263777950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 359 | 20231204 | 123800 | 5263777950 | 20550 | 20550 | 20550 | 20550 | 1 |
| 360 | 20231204 | 123700 | 5263757400 | 20500 | 20500 | 20550 | 20500 | 538 |
| 361 | 20231204 | 123600 | 5252708250 | 20500 | 20500 | 20500 | 20500 | 205 |
| 362 | 20231204 | 123500 | 5248505750 | 20500 | 20550 | 20550 | 20500 | 328 |
| 363 | 20231204 | 123400 | 5241780200 | 20550 | 20500 | 20550 | 20500 | 285 |
| 364 | 20231204 | 123300 | 5235928350 | 20500 | 20550 | 20550 | 20500 | 127 |
| 365 | 20231204 | 123200 | 5233324250 | 20550 | 20550 | 20550 | 20550 | 322 |
| 366 | 20231204 | 123100 | 5226707150 | 20550 | 20550 | 20550 | 20550 | 200 |
| 367 | 20231204 | 123000 | 5222597150 | 20600 | 20450 | 20600 | 20450 | 926 |
| 368 | 20231204 | 122900 | 5203594100 | 20500 | 20500 | 20500 | 20500 | 28 |
| 369 | 20231204 | 122800 | 5203020100 | 20500 | 20500 | 20500 | 20500 | 819 |
| 370 | 20231204 | 122700 | 5186230600 | 20550 | 20550 | 20550 | 20500 | 151 |
| 371 | 20231204 | 122600 | 5183133300 | 20550 | 20550 | 20550 | 20500 | 657 |
| 372 | 20231204 | 122500 | 5169642000 | 20600 | 20550 | 20600 | 20550 | 121 |
| 373 | 20231204 | 122400 | 5167151400 | 20550 | 20600 | 20650 | 20500 | 1950 |
| 374 | 20231204 | 122300 | 5127055400 | 20550 | 20500 | 20650 | 20500 | 1607 |
| 375 | 20231204 | 122200 | 5093947900 | 20500 | 20500 | 20550 | 20500 | 335 |
| 376 | 20231204 | 122100 | 5087077850 | 20500 | 20500 | 20500 | 20450 | 356 |
| 377 | 20231204 | 122000 | 5079780550 | 20500 | 20500 | 20500 | 20500 | 152 |
| 378 | 20231204 | 121900 | 5076664550 | 20500 | 20500 | 20500 | 20500 | 261 |
| 379 | 20231204 | 121800 | 5071314050 | 20500 | 20500 | 20500 | 20500 | 187 |
| 380 | 20231204 | 121700 | 5067480550 | 20500 | 20550 | 20550 | 20500 | 443 |
| 381 | 20231204 | 121600 | 5058393250 | 20550 | 20500 | 20550 | 20500 | 117 |
| 382 | 20231204 | 121500 | 5055992100 | 20550 | 20500 | 20600 | 20450 | 7452 |
| 383 | 20231204 | 121400 | 4902582500 | 20500 | 20500 | 20550 | 20500 | 346 |
| 384 | 20231204 | 121300 | 4895488750 | 20550 | 20500 | 20550 | 20500 | 718 |
| 385 | 20231204 | 121200 | 4880766700 | 20450 | 20450 | 20450 | 20400 | 793 |
| 386 | 20231204 | 121100 | 4864558300 | 20450 | 20450 | 20500 | 20400 | 582 |
| 387 | 20231204 | 121000 | 4852659950 | 20400 | 20450 | 20450 | 20400 | 494 |
| 388 | 20231204 | 120900 | 4842563400 | 20450 | 20400 | 20450 | 20400 | 180 |
| 389 | 20231204 | 120800 | 4838891350 | 20400 | 20400 | 20400 | 20350 | 478 |
| 390 | 20231204 | 120700 | 4829157150 | 20400 | 20350 | 20400 | 20350 | 439 |
| 391 | 20231204 | 120600 | 4820220900 | 20400 | 20350 | 20400 | 20300 | 644 |
| 392 | 20231204 | 120500 | 4807121150 | 20350 | 20350 | 20350 | 20300 | 374 |
| 393 | 20231204 | 120400 | 4799518750 | 20350 | 20300 | 20350 | 20300 | 138 |
| 394 | 20231204 | 120300 | 4796716350 | 20350 | 20350 | 20350 | 20300 | 580 |
| 395 | 20231204 | 120200 | 4784937400 | 20350 | 20300 | 20350 | 20300 | 207 |
| 396 | 20231204 | 120100 | 4780730700 | 20350 | 20300 | 20350 | 20300 | 453 |
| 397 | 20231204 | 120000 | 4771524000 | 20300 | 20300 | 20300 | 20300 | 285 |
| 398 | 20231204 | 115900 | 4765738500 | 20300 | 20300 | 20350 | 20300 | 138 |
| 399 | 20231204 | 115800 | 4762936150 | 20300 | 20250 | 20300 | 20250 | 172 |
| 400 | 20231204 | 115700 | 4759453100 | 20300 | 20350 | 20350 | 20300 | 132 |
| 401 | 20231204 | 115600 | 4756773450 | 20300 | 20250 | 20300 | 20250 | 792 |
| 402 | 20231204 | 115500 | 4740704350 | 20250 | 20250 | 20300 | 20200 | 424 |
| 403 | 20231204 | 115400 | 4732107950 | 20250 | 20250 | 20300 | 20250 | 291 |
| 404 | 20231204 | 115300 | 4726215150 | 20250 | 20250 | 20250 | 20250 | 135 |
| 405 | 20231204 | 115200 | 4723481400 | 20250 | 20250 | 20250 | 20250 | 172 |
| 406 | 20231204 | 115100 | 4719998400 | 20250 | 20250 | 20300 | 20250 | 243 |
| 407 | 20231204 | 115000 | 4715077600 | 20250 | 20250 | 20250 | 20250 | 70 |
| 408 | 20231204 | 114900 | 4713660100 | 20250 | 20300 | 20300 | 20250 | 212 |
| 409 | 20231204 | 114800 | 4709367050 | 20250 | 20250 | 20250 | 20250 | 90 |
| 410 | 20231204 | 114700 | 4707544550 | 20250 | 20250 | 20300 | 20250 | 177 |
| 411 | 20231204 | 114600 | 4703960000 | 20250 | 20250 | 20300 | 20250 | 71 |
| 412 | 20231204 | 114500 | 4702522200 | 20250 | 20300 | 20300 | 20250 | 771 |
| 413 | 20231204 | 114400 | 4686909200 | 20250 | 20250 | 20250 | 20250 | 331 |
| 414 | 20231204 | 114300 | 4680206450 | 20300 | 20250 | 20300 | 20250 | 230 |
| 415 | 20231204 | 114200 | 4675548000 | 20250 | 20250 | 20250 | 20250 | 222 |
| 416 | 20231204 | 114100 | 4671052500 | 20250 | 20300 | 20350 | 20250 | 162 |
| 417 | 20231204 | 114000 | 4667767250 | 20300 | 20300 | 20300 | 20300 | 416 |
| 418 | 20231204 | 113900 | 4659322450 | 20300 | 20300 | 20300 | 20300 | 230 |
| 419 | 20231204 | 113800 | 4654653450 | 20300 | 20300 | 20300 | 20250 | 347 |
| 420 | 20231204 | 113700 | 4647609450 | 20300 | 20300 | 20300 | 20250 | 72 |
| 421 | 20231204 | 113600 | 4646147950 | 20300 | 20300 | 20350 | 20250 | 108 |
| 422 | 20231204 | 113500 | 4643955500 | 20250 | 20250 | 20300 | 20250 | 196 |
| 423 | 20231204 | 113400 | 4639985350 | 20250 | 20250 | 20300 | 20250 | 1663 |
| 424 | 20231204 | 113300 | 4606309250 | 20250 | 20300 | 20300 | 20250 | 404 |
| 425 | 20231204 | 113200 | 4598125400 | 20300 | 20300 | 20350 | 20300 | 1061 |
| 426 | 20231204 | 113100 | 4576586850 | 20300 | 20350 | 20350 | 20300 | 237 |
| 427 | 20231204 | 113000 | 4571775700 | 20300 | 20300 | 20350 | 20300 | 461 |
| 428 | 20231204 | 112900 | 4562409350 | 20300 | 20300 | 20350 | 20300 | 117 |
| 429 | 20231204 | 112800 | 4560033100 | 20350 | 20350 | 20350 | 20300 | 359 |
| 430 | 20231204 | 112700 | 4552743400 | 20300 | 20300 | 20300 | 20300 | 172 |
| 431 | 20231204 | 112600 | 4549251800 | 20300 | 20350 | 20350 | 20300 | 341 |
| 432 | 20231204 | 112500 | 4542320900 | 20350 | 20300 | 20350 | 20300 | 935 |
| 433 | 20231204 | 112400 | 4523335350 | 20300 | 20300 | 20300 | 20300 | 1403 |
| 434 | 20231204 | 112300 | 4494854450 | 20350 | 20350 | 20400 | 20300 | 1289 |
| 435 | 20231204 | 112200 | 4468623500 | 20350 | 20400 | 20400 | 20350 | 102 |
| 436 | 20231204 | 112100 | 4466546050 | 20400 | 20400 | 20400 | 20400 | 338 |
| 437 | 20231204 | 112000 | 4459650850 | 20450 | 20400 | 20450 | 20400 | 38 |
| 438 | 20231204 | 111900 | 4458875600 | 20400 | 20350 | 20400 | 20350 | 842 |
| 439 | 20231204 | 111800 | 4441728300 | 20400 | 20400 | 20400 | 20350 | 590 |
| 440 | 20231204 | 111700 | 4429721600 | 20400 | 20450 | 20500 | 20400 | 2823 |
| 441 | 20231204 | 111600 | 4372022600 | 20450 | 20550 | 20550 | 20450 | 2155 |
| 442 | 20231204 | 111500 | 4327880450 | 20500 | 20550 | 20550 | 20500 | 382 |
| 443 | 20231204 | 111400 | 4320042150 | 20500 | 20500 | 20500 | 20500 | 236 |
| 444 | 20231204 | 111300 | 4315204150 | 20500 | 20550 | 20550 | 20500 | 158 |
| 445 | 20231204 | 111200 | 4311964400 | 20500 | 20550 | 20550 | 20500 | 250 |
| 446 | 20231204 | 111100 | 4306838700 | 20550 | 20550 | 20550 | 20550 | 4 |
| 447 | 20231204 | 111000 | 4306756500 | 20500 | 20550 | 20550 | 20500 | 258 |
| 448 | 20231204 | 110900 | 4301466350 | 20550 | 20500 | 20550 | 20500 | 79 |
| 449 | 20231204 | 110800 | 4299846800 | 20500 | 20550 | 20550 | 20500 | 173 |
| 450 | 20231204 | 110700 | 4296300150 | 20550 | 20500 | 20550 | 20500 | 214 |
| 451 | 20231204 | 110600 | 4291910900 | 20550 | 20550 | 20550 | 20550 | 4 |
| 452 | 20231204 | 110500 | 4291828700 | 20550 | 20550 | 20550 | 20500 | 187 |
| 453 | 20231204 | 110400 | 4287994300 | 20550 | 20550 | 20550 | 20550 | 55 |
| 454 | 20231204 | 110300 | 4286864050 | 20550 | 20550 | 20550 | 20550 | 311 |
| 455 | 20231204 | 110200 | 4280473000 | 20550 | 20500 | 20550 | 20500 | 392 |
| 456 | 20231204 | 110100 | 4272436800 | 20500 | 20500 | 20550 | 20500 | 211 |
| 457 | 20231204 | 110000 | 4268109450 | 20550 | 20550 | 20550 | 20550 | 169 |
| 458 | 20231204 | 105900 | 4264636500 | 20600 | 20550 | 20600 | 20550 | 125 |
| 459 | 20231204 | 105800 | 4262067550 | 20550 | 20550 | 20550 | 20550 | 359 |
| 460 | 20231204 | 105700 | 4254690100 | 20550 | 20500 | 20550 | 20500 | 9 |
| 461 | 20231204 | 105600 | 4254505250 | 20550 | 20550 | 20550 | 20500 | 364 |
| 462 | 20231204 | 105500 | 4247033500 | 20550 | 20500 | 20550 | 20500 | 209 |
| 463 | 20231204 | 105400 | 4242738600 | 20500 | 20500 | 20600 | 20500 | 1975 |
| 464 | 20231204 | 105300 | 4202140000 | 20500 | 20500 | 20500 | 20500 | 169 |
| 465 | 20231204 | 105200 | 4198675500 | 20550 | 20500 | 20550 | 20500 | 872 |
| 466 | 20231204 | 105100 | 4180790850 | 20550 | 20550 | 20550 | 20550 | 531 |
| 467 | 20231204 | 105000 | 4169878800 | 20600 | 20600 | 20600 | 20600 | 48 |
| 468 | 20231204 | 104900 | 4168890000 | 20600 | 20550 | 20600 | 20500 | 319 |
| 469 | 20231204 | 104800 | 4162342950 | 20550 | 20550 | 20550 | 20550 | 222 |
| 470 | 20231204 | 104700 | 4157780850 | 20550 | 20550 | 20600 | 20550 | 475 |
| 471 | 20231204 | 104600 | 4148004000 | 20600 | 20550 | 20600 | 20550 | 286 |
| 472 | 20231204 | 104500 | 4142124000 | 20500 | 20500 | 20500 | 20500 | 169 |
| 473 | 20231204 | 104400 | 4138659500 | 20550 | 20500 | 20550 | 20500 | 207 |
| 474 | 20231204 | 104300 | 4134414200 | 20500 | 20550 | 20550 | 20500 | 208 |
| 475 | 20231204 | 104200 | 4130140050 | 20550 | 20600 | 20600 | 20550 | 236 |
| 476 | 20231204 | 104100 | 4125289700 | 20550 | 20550 | 20600 | 20550 | 101 |
| 477 | 20231204 | 104000 | 4123213850 | 20550 | 20500 | 20550 | 20500 | 312 |
| 478 | 20231204 | 103900 | 4116810850 | 20550 | 20550 | 20550 | 20500 | 58 |
| 479 | 20231204 | 103800 | 4115619750 | 20500 | 20500 | 20500 | 20500 | 214 |
| 480 | 20231204 | 103700 | 4111232750 | 20500 | 20550 | 20550 | 20500 | 200 |
| 481 | 20231204 | 103600 | 4107131200 | 20500 | 20500 | 20500 | 20500 | 87 |
| 482 | 20231204 | 103500 | 4105347700 | 20550 | 20550 | 20550 | 20550 | 649 |
| 483 | 20231204 | 103400 | 4092010750 | 20550 | 20550 | 20550 | 20550 | 278 |
| 484 | 20231204 | 103300 | 4086297850 | 20500 | 20500 | 20500 | 20500 | 192 |
| 485 | 20231204 | 103200 | 4082361850 | 20500 | 20500 | 20550 | 20500 | 177 |
| 486 | 20231204 | 103100 | 4078729350 | 20550 | 20550 | 20550 | 20500 | 492 |
| 487 | 20231204 | 103000 | 4068627200 | 20550 | 20550 | 20550 | 20500 | 584 |
| 488 | 20231204 | 102900 | 4056634450 | 20550 | 20450 | 20550 | 20450 | 72 |
| 489 | 20231204 | 102800 | 4055158050 | 20500 | 20500 | 20550 | 20500 | 267 |
| 490 | 20231204 | 102700 | 4049683800 | 20500 | 20500 | 20500 | 20500 | 140 |
| 491 | 20231204 | 102600 | 4046813800 | 20500 | 20500 | 20550 | 20500 | 1802 |
| 492 | 20231204 | 102500 | 4009800450 | 20500 | 20500 | 20500 | 20500 | 426 |
| 493 | 20231204 | 102400 | 4001067450 | 20500 | 20500 | 20500 | 20500 | 942 |
| 494 | 20231204 | 102300 | 3981756450 | 20500 | 20500 | 20550 | 20500 | 314 |
| 495 | 20231204 | 102200 | 3975314450 | 20500 | 20550 | 20550 | 20500 | 212 |
| 496 | 20231204 | 102100 | 3970964850 | 20550 | 20500 | 20550 | 20450 | 226 |
| 497 | 20231204 | 102000 | 3966334100 | 20550 | 20500 | 20550 | 20500 | 252 |
| 498 | 20231204 | 101900 | 3961163100 | 20450 | 20500 | 20500 | 20450 | 345 |
| 499 | 20231204 | 101800 | 3954092450 | 20550 | 20500 | 20550 | 20450 | 84 |
| 500 | 20231204 | 101700 | 3952371200 | 20450 | 20500 | 20500 | 20450 | 558 |
| 501 | 20231204 | 101600 | 3940932300 | 20500 | 20500 | 20500 | 20450 | 2085 |
| 502 | 20231204 | 101500 | 3898242700 | 20450 | 20500 | 20500 | 20450 | 414 |
| 503 | 20231204 | 101400 | 3889755900 | 20500 | 20450 | 20500 | 20450 | 822 |
| 504 | 20231204 | 101300 | 3872938400 | 20450 | 20500 | 20500 | 20450 | 397 |
| 505 | 20231204 | 101200 | 3864809900 | 20500 | 20500 | 20500 | 20450 | 1655 |
| 506 | 20231204 | 101100 | 3830954750 | 20500 | 20550 | 20550 | 20500 | 61 |
| 507 | 20231204 | 101000 | 3829702700 | 20550 | 20500 | 20550 | 20450 | 389 |
| 508 | 20231204 | 100900 | 3821729300 | 20500 | 20500 | 20500 | 20500 | 52 |
| 509 | 20231204 | 100800 | 3820663300 | 20500 | 20500 | 20550 | 20500 | 239 |
| 510 | 20231204 | 100700 | 3815763750 | 20500 | 20450 | 20550 | 20450 | 798 |
| 511 | 20231204 | 100600 | 3799413650 | 20450 | 20500 | 20500 | 20450 | 570 |
| 512 | 20231204 | 100500 | 3787729600 | 20450 | 20500 | 20500 | 20450 | 284 |
| 513 | 20231204 | 100400 | 3781918150 | 20500 | 20500 | 20500 | 20450 | 1087 |
| 514 | 20231204 | 100300 | 3759642550 | 20500 | 20500 | 20500 | 20450 | 442 |
| 515 | 20231204 | 100200 | 3750597000 | 20500 | 20450 | 20500 | 20450 | 582 |
| 516 | 20231204 | 100100 | 3738694100 | 20450 | 20450 | 20500 | 20450 | 218 |
| 517 | 20231204 | 100000 | 3734233650 | 20500 | 20500 | 20550 | 20500 | 631 |
| 518 | 20231204 | 095900 | 3721298100 | 20500 | 20550 | 20600 | 20500 | 1582 |
| 519 | 20231204 | 095800 | 3688786350 | 20550 | 20600 | 20600 | 20550 | 415 |
| 520 | 20231204 | 095700 | 3680252300 | 20600 | 20600 | 20600 | 20600 | 168 |
| 521 | 20231204 | 095600 | 3676791500 | 20600 | 20600 | 20650 | 20600 | 1360 |
| 522 | 20231204 | 095500 | 3648732850 | 20600 | 20650 | 20650 | 20600 | 38 |
| 523 | 20231204 | 095400 | 3647949800 | 20600 | 20600 | 20650 | 20600 | 359 |
| 524 | 20231204 | 095300 | 3640545050 | 20600 | 20600 | 20650 | 20600 | 272 |
| 525 | 20231204 | 095200 | 3634939300 | 20600 | 20650 | 20650 | 20600 | 38 |
| 526 | 20231204 | 095100 | 3634156150 | 20650 | 20650 | 20650 | 20600 | 412 |
| 527 | 20231204 | 095000 | 3625659350 | 20600 | 20500 | 20650 | 20500 | 1084 |
| 528 | 20231204 | 094900 | 3603377600 | 20500 | 20500 | 20550 | 20450 | 429 |
| 529 | 20231204 | 094800 | 3594595250 | 20500 | 20550 | 20550 | 20450 | 1974 |
| 530 | 20231204 | 094700 | 3554186300 | 20500 | 20500 | 20550 | 20500 | 1308 |
| 531 | 20231204 | 094600 | 3527337050 | 20500 | 20500 | 20550 | 20450 | 2891 |
| 532 | 20231204 | 094500 | 3468056550 | 20550 | 20550 | 20600 | 20550 | 403 |
| 533 | 20231204 | 094400 | 3459774800 | 20550 | 20550 | 20550 | 20450 | 3698 |
| 534 | 20231204 | 094300 | 3383936400 | 20550 | 20650 | 20650 | 20550 | 4164 |
| 535 | 20231204 | 094200 | 3298151050 | 20650 | 20700 | 20850 | 20650 | 5498 |
| 536 | 20231204 | 094100 | 3184207500 | 20650 | 20650 | 20700 | 20650 | 648 |
| 537 | 20231204 | 094000 | 3170825150 | 20650 | 20700 | 20750 | 20650 | 1546 |
| 538 | 20231204 | 093900 | 3138857950 | 20750 | 20750 | 20750 | 20700 | 331 |
| 539 | 20231204 | 093800 | 3131999550 | 20700 | 20750 | 20750 | 20700 | 465 |
| 540 | 20231204 | 093700 | 3122369550 | 20700 | 20700 | 20750 | 20700 | 1504 |
| 541 | 20231204 | 093600 | 3091233150 | 20700 | 20750 | 20750 | 20700 | 2090 |
| 542 | 20231204 | 093500 | 3047931500 | 20800 | 20850 | 20850 | 20800 | 2113 |
| 543 | 20231204 | 093400 | 3003967200 | 20850 | 20800 | 20850 | 20800 | 305 |
| 544 | 20231204 | 093300 | 2997615500 | 20800 | 20800 | 20850 | 20800 | 441 |
| 545 | 20231204 | 093200 | 2988437950 | 20800 | 20850 | 20900 | 20800 | 1522 |
| 546 | 20231204 | 093100 | 2956713700 | 20800 | 20850 | 20850 | 20800 | 718 |
| 547 | 20231204 | 093000 | 2941770750 | 20850 | 20850 | 20900 | 20850 | 1063 |
| 548 | 20231204 | 092900 | 2919599600 | 20900 | 20800 | 20900 | 20800 | 3384 |
| 549 | 20231204 | 092800 | 2849089000 | 20750 | 20800 | 20850 | 20750 | 2263 |
| 550 | 20231204 | 092700 | 2802007600 | 20800 | 20800 | 20850 | 20750 | 1502 |
| 551 | 20231204 | 092600 | 2770740150 | 20800 | 20800 | 20850 | 20750 | 1607 |
| 552 | 20231204 | 092500 | 2737320650 | 20850 | 20750 | 20850 | 20750 | 2304 |
| 553 | 20231204 | 092400 | 2689332900 | 20750 | 20800 | 20800 | 20700 | 3341 |
| 554 | 20231204 | 092300 | 2619996350 | 20750 | 20850 | 20950 | 20750 | 4433 |
| 555 | 20231204 | 092200 | 2527630250 | 20850 | 20750 | 20950 | 20750 | 12586 |
| 556 | 20231204 | 092100 | 2265293300 | 20750 | 20750 | 20800 | 20650 | 6206 |
| 557 | 20231204 | 092000 | 2136513450 | 20750 | 20550 | 20800 | 20550 | 16275 |
| 558 | 20231204 | 091900 | 1799574200 | 20550 | 20450 | 20600 | 20450 | 2459 |
| 559 | 20231204 | 091800 | 1749048200 | 20500 | 20500 | 20550 | 20500 | 2405 |
| 560 | 20231204 | 091700 | 1699724050 | 20500 | 20600 | 20650 | 20500 | 1195 |
| 561 | 20231204 | 091600 | 1675153300 | 20550 | 20600 | 20600 | 20500 | 2339 |
| 562 | 20231204 | 091500 | 1627050650 | 20600 | 20600 | 20700 | 20550 | 6573 |
| 563 | 20231204 | 091400 | 1491356650 | 20600 | 20550 | 20700 | 20500 | 8741 |
| 564 | 20231204 | 091300 | 1311084300 | 20600 | 20550 | 20600 | 20450 | 7105 |
| 565 | 20231204 | 091200 | 1165055700 | 20500 | 20300 | 20600 | 20300 | 7205 |
| 566 | 20231204 | 091100 | 1017528250 | 20300 | 20150 | 20350 | 20150 | 3384 |
| 567 | 20231204 | 091000 | 948889900 | 20150 | 20250 | 20250 | 20150 | 1285 |
| 568 | 20231204 | 090900 | 922932150 | 20200 | 20200 | 20250 | 20200 | 1510 |
| 569 | 20231204 | 090800 | 892416900 | 20200 | 20100 | 20200 | 20100 | 1073 |
| 570 | 20231204 | 090700 | 870801850 | 20100 | 20100 | 20150 | 20100 | 683 |
| 571 | 20231204 | 090600 | 857072850 | 20100 | 20100 | 20100 | 20050 | 1701 |
| 572 | 20231204 | 090500 | 822887750 | 20050 | 20100 | 20100 | 20000 | 700 |
| 573 | 20231204 | 090400 | 808860350 | 20150 | 20100 | 20150 | 20000 | 2416 |
| 574 | 20231204 | 090300 | 760387000 | 20150 | 20150 | 20200 | 20000 | 3797 |
| 575 | 20231204 | 090200 | 684077600 | 20100 | 20250 | 20300 | 20100 | 4208 |
| 576 | 20231204 | 090100 | 599140200 | 20250 | 20400 | 20450 | 20200 | 2380 |
| 577 | 20231204 | 090000 | 550815400 | 20450 | 20300 | 20700 | 20250 | 26971 |