28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 3 | 20231206 | 183000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231206 | 182900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231206 | 182800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231206 | 182700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231206 | 182600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231206 | 182500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231206 | 182400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231206 | 182300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231206 | 182200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231206 | 182100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231206 | 182000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231206 | 181900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231206 | 181800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231206 | 181700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231206 | 181600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231206 | 181500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231206 | 181400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231206 | 181300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231206 | 181200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231206 | 181100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231206 | 181000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231206 | 180900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231206 | 180800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231206 | 180700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231206 | 180600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231206 | 180500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231206 | 180400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231206 | 180300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231206 | 180200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231206 | 180100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 33 | 20231206 | 180000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231206 | 175900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231206 | 175800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231206 | 175700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231206 | 175600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231206 | 175500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231206 | 175400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231206 | 175300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231206 | 175200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231206 | 175100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231206 | 175000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231206 | 174900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231206 | 174800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231206 | 174700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231206 | 174600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231206 | 174500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231206 | 174400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231206 | 174300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231206 | 174200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231206 | 174100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231206 | 174000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231206 | 173900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231206 | 173800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231206 | 173700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231206 | 173600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231206 | 173500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231206 | 173400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231206 | 173300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231206 | 173200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231206 | 173100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 63 | 20231206 | 173000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231206 | 172900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231206 | 172800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231206 | 172700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231206 | 172600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231206 | 172500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231206 | 172400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231206 | 172300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231206 | 172200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231206 | 172100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231206 | 172000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231206 | 171900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231206 | 171800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231206 | 171700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231206 | 171600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231206 | 171500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231206 | 171400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231206 | 171300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231206 | 171200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231206 | 171100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231206 | 171000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231206 | 170900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231206 | 170800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231206 | 170700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231206 | 170600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231206 | 170500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231206 | 170400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231206 | 170300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231206 | 170200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231206 | 170100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 93 | 20231206 | 170000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231206 | 165900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231206 | 165800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231206 | 165700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231206 | 165600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231206 | 165500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231206 | 165400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231206 | 165300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231206 | 165200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231206 | 165100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231206 | 165000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231206 | 164900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231206 | 164800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231206 | 164700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231206 | 164600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231206 | 164500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231206 | 164400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231206 | 164300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231206 | 164200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231206 | 164100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231206 | 164000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231206 | 163900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231206 | 163800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231206 | 163700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231206 | 163600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231206 | 163500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231206 | 163400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231206 | 163300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231206 | 163200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231206 | 163100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 123 | 20231206 | 163000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231206 | 162900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231206 | 162800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231206 | 162700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231206 | 162600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231206 | 162500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231206 | 162400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231206 | 162300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231206 | 162200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231206 | 162100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231206 | 162000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231206 | 161900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231206 | 161800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231206 | 161700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231206 | 161600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231206 | 161500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231206 | 161400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231206 | 161300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231206 | 161200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231206 | 161100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231206 | 161000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231206 | 160900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231206 | 160800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231206 | 160700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231206 | 160600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231206 | 160500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231206 | 160400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231206 | 160300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231206 | 160200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231206 | 160100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 153 | 20231206 | 160000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231206 | 155900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231206 | 155800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231206 | 155700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231206 | 155600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231206 | 155500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231206 | 155400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231206 | 155300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231206 | 155200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231206 | 155100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231206 | 155000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231206 | 154900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231206 | 154800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231206 | 154700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231206 | 154600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231206 | 154500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231206 | 154400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231206 | 154300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231206 | 154200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231206 | 154100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231206 | 154000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231206 | 153900 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231206 | 153800 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231206 | 153700 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231206 | 153600 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231206 | 153500 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231206 | 153400 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231206 | 153300 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231206 | 153200 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231206 | 153100 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 183 | 20231206 | 153000 | 6678723420 | 6380 | 6380 | 6380 | 6380 | 3632 |
| 184 | 20231206 | 152900 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231206 | 152800 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231206 | 152700 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231206 | 152600 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231206 | 152500 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231206 | 152400 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231206 | 152300 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231206 | 152200 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231206 | 152100 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231206 | 152000 | 6655551260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231206 | 151900 | 6655551260 | 6380 | 6390 | 6400 | 6380 | 1650 |
| 195 | 20231206 | 151800 | 6645015300 | 6390 | 6390 | 6400 | 6390 | 1405 |
| 196 | 20231206 | 151700 | 6636037120 | 6400 | 6400 | 6400 | 6390 | 884 |
| 197 | 20231206 | 151600 | 6630382310 | 6400 | 6410 | 6410 | 6400 | 331 |
| 198 | 20231206 | 151500 | 6628263810 | 6410 | 6410 | 6420 | 6410 | 1041 |
| 199 | 20231206 | 151400 | 6621589440 | 6410 | 6400 | 6410 | 6400 | 113 |
| 200 | 20231206 | 151300 | 6620865240 | 6410 | 6400 | 6410 | 6400 | 322 |
| 201 | 20231206 | 151200 | 6618801340 | 6400 | 6390 | 6400 | 6390 | 488 |
| 202 | 20231206 | 151100 | 6615678250 | 6390 | 6400 | 6400 | 6390 | 93 |
| 203 | 20231206 | 151000 | 6615083200 | 6400 | 6400 | 6400 | 6390 | 1242 |
| 204 | 20231206 | 150900 | 6607141600 | 6400 | 6400 | 6400 | 6400 | 117 |
| 205 | 20231206 | 150800 | 6606392800 | 6410 | 6390 | 6410 | 6390 | 624 |
| 206 | 20231206 | 150700 | 6602404180 | 6390 | 6400 | 6410 | 6390 | 117 |
| 207 | 20231206 | 150600 | 6601655430 | 6410 | 6390 | 6410 | 6390 | 8 |
| 208 | 20231206 | 150500 | 6601604270 | 6390 | 6400 | 6400 | 6390 | 1053 |
| 209 | 20231206 | 150400 | 6594875400 | 6400 | 6400 | 6400 | 6390 | 124 |
| 210 | 20231206 | 150300 | 6594081860 | 6410 | 6390 | 6410 | 6390 | 159 |
| 211 | 20231206 | 150200 | 6593065820 | 6390 | 6400 | 6410 | 6390 | 812 |
| 212 | 20231206 | 150100 | 6587861070 | 6400 | 6400 | 6400 | 6380 | 302 |
| 213 | 20231206 | 150000 | 6585929450 | 6390 | 6400 | 6400 | 6390 | 811 |
| 214 | 20231206 | 145900 | 6580739110 | 6400 | 6410 | 6410 | 6400 | 454 |
| 215 | 20231206 | 145800 | 6577831530 | 6400 | 6390 | 6400 | 6390 | 765 |
| 216 | 20231206 | 145700 | 6572942600 | 6390 | 6390 | 6390 | 6390 | 163 |
| 217 | 20231206 | 145600 | 6571901030 | 6390 | 6390 | 6390 | 6390 | 351 |
| 218 | 20231206 | 145500 | 6569658140 | 6410 | 6390 | 6410 | 6390 | 23 |
| 219 | 20231206 | 145400 | 6569510950 | 6400 | 6410 | 6410 | 6380 | 137 |
| 220 | 20231206 | 145300 | 6568634260 | 6370 | 6390 | 6390 | 6370 | 3570 |
| 221 | 20231206 | 145200 | 6545869410 | 6390 | 6390 | 6420 | 6390 | 13 |
| 222 | 20231206 | 145100 | 6545786310 | 6420 | 6390 | 6420 | 6390 | 7 |
| 223 | 20231206 | 145000 | 6545741550 | 6390 | 6390 | 6390 | 6390 | 7 |
| 224 | 20231206 | 144900 | 6545696820 | 6390 | 6390 | 6420 | 6390 | 30 |
| 225 | 20231206 | 144800 | 6545504670 | 6420 | 6400 | 6420 | 6400 | 88 |
| 226 | 20231206 | 144700 | 6544941430 | 6430 | 6390 | 6430 | 6390 | 223 |
| 227 | 20231206 | 144600 | 6543516420 | 6390 | 6390 | 6390 | 6390 | 1008 |
| 228 | 20231206 | 144500 | 6537075300 | 6430 | 6420 | 6430 | 6390 | 285 |
| 229 | 20231206 | 144400 | 6535253620 | 6420 | 6420 | 6420 | 6420 | 0 |
| 230 | 20231206 | 144300 | 6535253620 | 6420 | 6420 | 6420 | 6420 | 1 |
| 231 | 20231206 | 144200 | 6535247200 | 6390 | 6390 | 6390 | 6390 | 21 |
| 232 | 20231206 | 144100 | 6535113010 | 6390 | 6400 | 6400 | 6390 | 988 |
| 233 | 20231206 | 144000 | 6528799650 | 6390 | 6410 | 6420 | 6370 | 5026 |
| 234 | 20231206 | 143900 | 6496680390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20231206 | 143800 | 6496680390 | 6440 | 6440 | 6440 | 6440 | 26 |
| 236 | 20231206 | 143700 | 6496512950 | 6440 | 6400 | 6440 | 6400 | 2 |
| 237 | 20231206 | 143600 | 6496500110 | 6440 | 6400 | 6440 | 6390 | 850 |
| 238 | 20231206 | 143500 | 6491060970 | 6440 | 6440 | 6450 | 6400 | 4598 |
| 239 | 20231206 | 143400 | 6461588090 | 6440 | 6430 | 6440 | 6430 | 2 |
| 240 | 20231206 | 143300 | 6461575220 | 6440 | 6440 | 6440 | 6440 | 1 |
| 241 | 20231206 | 143200 | 6461568780 | 6450 | 6450 | 6450 | 6450 | 1 |
| 242 | 20231206 | 143100 | 6461562330 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 243 | 20231206 | 143000 | 6455142330 | 6430 | 6440 | 6440 | 6420 | 821 |
| 244 | 20231206 | 142900 | 6449869920 | 6430 | 6430 | 6430 | 6430 | 1 |
| 245 | 20231206 | 142800 | 6449863490 | 6440 | 6450 | 6450 | 6440 | 4 |
| 246 | 20231206 | 142700 | 6449837700 | 6450 | 6420 | 6450 | 6420 | 641 |
| 247 | 20231206 | 142600 | 6445722450 | 6420 | 6450 | 6450 | 6420 | 1011 |
| 248 | 20231206 | 142500 | 6439231700 | 6420 | 6450 | 6450 | 6420 | 140 |
| 249 | 20231206 | 142400 | 6438330830 | 6450 | 6430 | 6450 | 6430 | 57 |
| 250 | 20231206 | 142300 | 6437964180 | 6420 | 6420 | 6420 | 6420 | 395 |
| 251 | 20231206 | 142200 | 6435428280 | 6420 | 6420 | 6420 | 6420 | 1 |
| 252 | 20231206 | 142100 | 6435421860 | 6450 | 6450 | 6450 | 6450 | 5 |
| 253 | 20231206 | 142000 | 6435389610 | 6450 | 6450 | 6450 | 6450 | 14 |
| 254 | 20231206 | 141900 | 6435299310 | 6450 | 6440 | 6450 | 6440 | 301 |
| 255 | 20231206 | 141800 | 6433358370 | 6440 | 6440 | 6440 | 6440 | 1 |
| 256 | 20231206 | 141700 | 6433351930 | 6430 | 6420 | 6430 | 6420 | 525 |
| 257 | 20231206 | 141600 | 6429976190 | 6420 | 6430 | 6430 | 6420 | 232 |
| 258 | 20231206 | 141500 | 6428484500 | 6440 | 6440 | 6440 | 6440 | 1 |
| 259 | 20231206 | 141400 | 6428478060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 260 | 20231206 | 141300 | 6428478060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 261 | 20231206 | 141200 | 6428478060 | 6440 | 6440 | 6440 | 6440 | 20 |
| 262 | 20231206 | 141100 | 6428349260 | 6450 | 6440 | 6450 | 6440 | 320 |
| 263 | 20231206 | 141000 | 6426287690 | 6430 | 6430 | 6440 | 6430 | 656 |
| 264 | 20231206 | 140900 | 6422069040 | 6430 | 6430 | 6430 | 6430 | 308 |
| 265 | 20231206 | 140800 | 6420088600 | 6410 | 6410 | 6420 | 6410 | 60 |
| 266 | 20231206 | 140700 | 6419703890 | 6430 | 6430 | 6430 | 6430 | 0 |
| 267 | 20231206 | 140600 | 6419703890 | 6430 | 6420 | 6430 | 6400 | 2841 |
| 268 | 20231206 | 140500 | 6401485280 | 6420 | 6430 | 6430 | 6420 | 518 |
| 269 | 20231206 | 140400 | 6398158640 | 6430 | 6440 | 6440 | 6430 | 51 |
| 270 | 20231206 | 140300 | 6397830700 | 6440 | 6430 | 6440 | 6430 | 21 |
| 271 | 20231206 | 140200 | 6397695660 | 6430 | 6430 | 6430 | 6430 | 421 |
| 272 | 20231206 | 140100 | 6394988630 | 6440 | 6430 | 6440 | 6430 | 131 |
| 273 | 20231206 | 140000 | 6394146120 | 6440 | 6450 | 6450 | 6440 | 52 |
| 274 | 20231206 | 135900 | 6393810780 | 6450 | 6450 | 6450 | 6450 | 0 |
| 275 | 20231206 | 135800 | 6393810780 | 6450 | 6440 | 6450 | 6430 | 109 |
| 276 | 20231206 | 135700 | 6393109850 | 6450 | 6450 | 6450 | 6450 | 1 |
| 277 | 20231206 | 135600 | 6393103400 | 6430 | 6430 | 6450 | 6430 | 331 |
| 278 | 20231206 | 135500 | 6390974770 | 6450 | 6430 | 6450 | 6430 | 100 |
| 279 | 20231206 | 135400 | 6390331470 | 6430 | 6450 | 6450 | 6430 | 1411 |
| 280 | 20231206 | 135300 | 6381254530 | 6460 | 6450 | 6460 | 6440 | 425 |
| 281 | 20231206 | 135200 | 6378517500 | 6440 | 6460 | 6460 | 6440 | 302 |
| 282 | 20231206 | 135100 | 6376572600 | 6440 | 6450 | 6450 | 6440 | 529 |
| 283 | 20231206 | 135000 | 6373160720 | 6450 | 6450 | 6450 | 6450 | 200 |
| 284 | 20231206 | 134900 | 6371870720 | 6450 | 6460 | 6460 | 6450 | 292 |
| 285 | 20231206 | 134800 | 6369986550 | 6460 | 6460 | 6460 | 6460 | 226 |
| 286 | 20231206 | 134700 | 6368526590 | 6470 | 6460 | 6470 | 6460 | 619 |
| 287 | 20231206 | 134600 | 6364526520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 288 | 20231206 | 134500 | 6364526520 | 6470 | 6460 | 6470 | 6460 | 561 |
| 289 | 20231206 | 134400 | 6360902450 | 6470 | 6460 | 6470 | 6460 | 164 |
| 290 | 20231206 | 134300 | 6359842810 | 6470 | 6470 | 6470 | 6470 | 193 |
| 291 | 20231206 | 134200 | 6358594100 | 6470 | 6460 | 6470 | 6460 | 338 |
| 292 | 20231206 | 134100 | 6356407520 | 6460 | 6470 | 6470 | 6460 | 47 |
| 293 | 20231206 | 134000 | 6356103750 | 6460 | 6460 | 6460 | 6460 | 150 |
| 294 | 20231206 | 133900 | 6355134750 | 6460 | 6460 | 6460 | 6460 | 200 |
| 295 | 20231206 | 133800 | 6353842750 | 6470 | 6460 | 6470 | 6460 | 51 |
| 296 | 20231206 | 133700 | 6353512790 | 6470 | 6470 | 6470 | 6470 | 0 |
| 297 | 20231206 | 133600 | 6353512790 | 6470 | 6470 | 6480 | 6460 | 200 |
| 298 | 20231206 | 133500 | 6352218880 | 6480 | 6470 | 6480 | 6470 | 136 |
| 299 | 20231206 | 133400 | 6351338050 | 6470 | 6470 | 6470 | 6470 | 260 |
| 300 | 20231206 | 133300 | 6349655850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 301 | 20231206 | 133200 | 6349655850 | 6470 | 6470 | 6470 | 6470 | 11 |
| 302 | 20231206 | 133100 | 6349584680 | 6470 | 6450 | 6470 | 6450 | 42 |
| 303 | 20231206 | 133000 | 6349312960 | 6470 | 6460 | 6470 | 6460 | 914 |
| 304 | 20231206 | 132900 | 6343399410 | 6470 | 6470 | 6470 | 6440 | 17 |
| 305 | 20231206 | 132800 | 6343289870 | 6440 | 6460 | 6460 | 6440 | 300 |
| 306 | 20231206 | 132700 | 6341354280 | 6470 | 6470 | 6470 | 6460 | 3 |
| 307 | 20231206 | 132600 | 6341334880 | 6460 | 6460 | 6460 | 6450 | 280 |
| 308 | 20231206 | 132500 | 6339527550 | 6460 | 6460 | 6460 | 6460 | 246 |
| 309 | 20231206 | 132400 | 6337938390 | 6460 | 6460 | 6460 | 6440 | 474 |
| 310 | 20231206 | 132300 | 6334882380 | 6460 | 6460 | 6460 | 6460 | 11 |
| 311 | 20231206 | 132200 | 6334811320 | 6470 | 6450 | 6480 | 6450 | 2313 |
| 312 | 20231206 | 132100 | 6319887890 | 6450 | 6470 | 6470 | 6450 | 500 |
| 313 | 20231206 | 132000 | 6316656950 | 6470 | 6470 | 6470 | 6470 | 1001 |
| 314 | 20231206 | 131900 | 6310180480 | 6470 | 6480 | 6480 | 6470 | 381 |
| 315 | 20231206 | 131800 | 6307713000 | 6470 | 6480 | 6500 | 6470 | 1451 |
| 316 | 20231206 | 131700 | 6298318980 | 6500 | 6490 | 6500 | 6490 | 572 |
| 317 | 20231206 | 131600 | 6294606220 | 6490 | 6480 | 6490 | 6470 | 1199 |
| 318 | 20231206 | 131500 | 6286836690 | 6490 | 6480 | 6500 | 6480 | 581 |
| 319 | 20231206 | 131400 | 6283067040 | 6480 | 6500 | 6500 | 6480 | 1705 |
| 320 | 20231206 | 131300 | 6271989280 | 6500 | 6480 | 6500 | 6470 | 11362 |
| 321 | 20231206 | 131200 | 6198358820 | 6480 | 6470 | 6490 | 6470 | 6045 |
| 322 | 20231206 | 131100 | 6159171100 | 6470 | 6460 | 6470 | 6450 | 5131 |
| 323 | 20231206 | 131000 | 6126003490 | 6460 | 6420 | 6470 | 6420 | 3485 |
| 324 | 20231206 | 130900 | 6103518240 | 6410 | 6410 | 6410 | 6410 | 5 |
| 325 | 20231206 | 130800 | 6103486190 | 6410 | 6410 | 6410 | 6410 | 53 |
| 326 | 20231206 | 130700 | 6103146460 | 6420 | 6420 | 6430 | 6420 | 61 |
| 327 | 20231206 | 130600 | 6102754760 | 6400 | 6430 | 6430 | 6400 | 724 |
| 328 | 20231206 | 130500 | 6098120110 | 6430 | 6400 | 6430 | 6400 | 313 |
| 329 | 20231206 | 130400 | 6096116880 | 6390 | 6400 | 6400 | 6390 | 116 |
| 330 | 20231206 | 130300 | 6095375480 | 6430 | 6430 | 6430 | 6430 | 0 |
| 331 | 20231206 | 130200 | 6095375480 | 6430 | 6430 | 6430 | 6430 | 0 |
| 332 | 20231206 | 130100 | 6095375480 | 6430 | 6390 | 6430 | 6380 | 2500 |
| 333 | 20231206 | 130000 | 6079410060 | 6430 | 6430 | 6430 | 6430 | 1 |
| 334 | 20231206 | 125900 | 6079403630 | 6400 | 6400 | 6400 | 6400 | 871 |
| 335 | 20231206 | 125800 | 6073829230 | 6400 | 6420 | 6430 | 6400 | 757 |
| 336 | 20231206 | 125700 | 6068977160 | 6440 | 6440 | 6440 | 6440 | 50 |
| 337 | 20231206 | 125600 | 6068655160 | 6440 | 6440 | 6440 | 6440 | 1 |
| 338 | 20231206 | 125500 | 6068648720 | 6420 | 6430 | 6430 | 6420 | 33 |
| 339 | 20231206 | 125400 | 6068436560 | 6430 | 6430 | 6430 | 6430 | 0 |
| 340 | 20231206 | 125300 | 6068436560 | 6430 | 6420 | 6430 | 6410 | 182 |
| 341 | 20231206 | 125200 | 6067269460 | 6420 | 6420 | 6440 | 6420 | 379 |
| 342 | 20231206 | 125100 | 6064835060 | 6420 | 6430 | 6450 | 6420 | 1563 |
| 343 | 20231206 | 125000 | 6054777370 | 6430 | 6410 | 6430 | 6410 | 1503 |
| 344 | 20231206 | 124900 | 6045124540 | 6410 | 6400 | 6410 | 6400 | 121 |
| 345 | 20231206 | 124800 | 6044349690 | 6400 | 6420 | 6420 | 6400 | 41 |
| 346 | 20231206 | 124700 | 6044086490 | 6420 | 6410 | 6420 | 6410 | 127 |
| 347 | 20231206 | 124600 | 6043272410 | 6410 | 6400 | 6410 | 6400 | 2321 |
| 348 | 20231206 | 124500 | 6028408260 | 6400 | 6400 | 6400 | 6400 | 0 |
| 349 | 20231206 | 124400 | 6028408260 | 6400 | 6400 | 6400 | 6400 | 281 |
| 350 | 20231206 | 124300 | 6026609860 | 6400 | 6400 | 6400 | 6400 | 2 |
| 351 | 20231206 | 124200 | 6026597060 | 6400 | 6400 | 6400 | 6400 | 3 |
| 352 | 20231206 | 124100 | 6026577860 | 6400 | 6380 | 6400 | 6380 | 123 |
| 353 | 20231206 | 124000 | 6025792880 | 6390 | 6390 | 6390 | 6390 | 19 |
| 354 | 20231206 | 123900 | 6025671470 | 6390 | 6390 | 6390 | 6390 | 481 |
| 355 | 20231206 | 123800 | 6022597880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 356 | 20231206 | 123700 | 6022597880 | 6380 | 6380 | 6380 | 6380 | 531 |
| 357 | 20231206 | 123600 | 6019210100 | 6390 | 6380 | 6390 | 6380 | 994 |
| 358 | 20231206 | 123500 | 6012858470 | 6390 | 6390 | 6390 | 6390 | 1 |
| 359 | 20231206 | 123400 | 6012852080 | 6370 | 6380 | 6380 | 6370 | 40 |
| 360 | 20231206 | 123300 | 6012597130 | 6390 | 6390 | 6390 | 6390 | 5 |
| 361 | 20231206 | 123200 | 6012565180 | 6380 | 6380 | 6380 | 6380 | 886 |
| 362 | 20231206 | 123100 | 6006912500 | 6380 | 6380 | 6380 | 6380 | 200 |
| 363 | 20231206 | 123000 | 6005636500 | 6380 | 6370 | 6380 | 6370 | 151 |
| 364 | 20231206 | 122900 | 6004674620 | 6370 | 6370 | 6370 | 6370 | 0 |
| 365 | 20231206 | 122800 | 6004674620 | 6370 | 6370 | 6380 | 6370 | 142 |
| 366 | 20231206 | 122700 | 6003769170 | 6380 | 6400 | 6400 | 6380 | 117 |
| 367 | 20231206 | 122600 | 6003020680 | 6380 | 6380 | 6380 | 6380 | 515 |
| 368 | 20231206 | 122500 | 5999734980 | 6380 | 6380 | 6380 | 6380 | 128 |
| 369 | 20231206 | 122400 | 5998918340 | 6380 | 6380 | 6380 | 6380 | 10 |
| 370 | 20231206 | 122300 | 5998854540 | 6380 | 6380 | 6380 | 6380 | 30 |
| 371 | 20231206 | 122200 | 5998663140 | 6390 | 6390 | 6390 | 6390 | 0 |
| 372 | 20231206 | 122100 | 5998663140 | 6390 | 6390 | 6390 | 6390 | 0 |
| 373 | 20231206 | 122000 | 5998663140 | 6390 | 6390 | 6390 | 6390 | 50 |
| 374 | 20231206 | 121900 | 5998343640 | 6380 | 6380 | 6380 | 6370 | 125 |
| 375 | 20231206 | 121800 | 5997546190 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20231206 | 121700 | 5997546190 | 6370 | 6380 | 6380 | 6370 | 779 |
| 377 | 20231206 | 121600 | 5992581420 | 6390 | 6390 | 6390 | 6390 | 0 |
| 378 | 20231206 | 121500 | 5992581420 | 6390 | 6400 | 6400 | 6390 | 151 |
| 379 | 20231206 | 121400 | 5991615030 | 6400 | 6390 | 6400 | 6390 | 1091 |
| 380 | 20231206 | 121300 | 5984639480 | 6380 | 6390 | 6390 | 6380 | 505 |
| 381 | 20231206 | 121200 | 5981417420 | 6380 | 6380 | 6380 | 6380 | 66 |
| 382 | 20231206 | 121100 | 5980996340 | 6380 | 6380 | 6380 | 6380 | 304 |
| 383 | 20231206 | 121000 | 5979056820 | 6380 | 6390 | 6390 | 6380 | 50 |
| 384 | 20231206 | 120900 | 5978737780 | 6380 | 6380 | 6380 | 6380 | 20 |
| 385 | 20231206 | 120800 | 5978610180 | 6380 | 6380 | 6380 | 6380 | 85 |
| 386 | 20231206 | 120700 | 5978067880 | 6380 | 6380 | 6380 | 6380 | 282 |
| 387 | 20231206 | 120600 | 5976268720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 388 | 20231206 | 120500 | 5976268720 | 6380 | 6380 | 6380 | 6380 | 4 |
| 389 | 20231206 | 120400 | 5976243200 | 6380 | 6380 | 6380 | 6380 | 148 |
| 390 | 20231206 | 120300 | 5975298960 | 6380 | 6390 | 6390 | 6380 | 77 |
| 391 | 20231206 | 120200 | 5974807560 | 6380 | 6380 | 6380 | 6380 | 2 |
| 392 | 20231206 | 120100 | 5974794800 | 6380 | 6390 | 6390 | 6380 | 92 |
| 393 | 20231206 | 120000 | 5974207810 | 6400 | 6400 | 6410 | 6400 | 1321 |
| 394 | 20231206 | 115900 | 5965745590 | 6400 | 6400 | 6400 | 6400 | 71 |
| 395 | 20231206 | 115800 | 5965291190 | 6380 | 6380 | 6380 | 6380 | 355 |
| 396 | 20231206 | 115700 | 5963026290 | 6380 | 6400 | 6400 | 6380 | 889 |
| 397 | 20231206 | 115600 | 5957351440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 398 | 20231206 | 115500 | 5957351440 | 6410 | 6410 | 6410 | 6410 | 1 |
| 399 | 20231206 | 115400 | 5957345030 | 6400 | 6390 | 6400 | 6390 | 341 |
| 400 | 20231206 | 115300 | 5955165240 | 6390 | 6390 | 6390 | 6390 | 357 |
| 401 | 20231206 | 115200 | 5952884010 | 6390 | 6400 | 6400 | 6390 | 167 |
| 402 | 20231206 | 115100 | 5951816560 | 6400 | 6400 | 6400 | 6400 | 0 |
| 403 | 20231206 | 115000 | 5951816560 | 6400 | 6400 | 6400 | 6400 | 43 |
| 404 | 20231206 | 114900 | 5951541360 | 6390 | 6390 | 6390 | 6390 | 32 |
| 405 | 20231206 | 114800 | 5951336880 | 6400 | 6410 | 6410 | 6400 | 11 |
| 406 | 20231206 | 114700 | 5951266470 | 6390 | 6390 | 6390 | 6390 | 3 |
| 407 | 20231206 | 114600 | 5951247300 | 6400 | 6400 | 6400 | 6400 | 10 |
| 408 | 20231206 | 114500 | 5951183300 | 6390 | 6390 | 6390 | 6390 | 10 |
| 409 | 20231206 | 114400 | 5951119400 | 6410 | 6400 | 6410 | 6380 | 5122 |
| 410 | 20231206 | 114300 | 5918343600 | 6410 | 6400 | 6410 | 6380 | 5415 |
| 411 | 20231206 | 114200 | 5883734700 | 6400 | 6400 | 6400 | 6400 | 1470 |
| 412 | 20231206 | 114100 | 5874326700 | 6410 | 6410 | 6410 | 6410 | 17 |
| 413 | 20231206 | 114000 | 5874217730 | 6410 | 6410 | 6410 | 6410 | 2 |
| 414 | 20231206 | 113900 | 5874204910 | 6410 | 6410 | 6410 | 6410 | 62 |
| 415 | 20231206 | 113800 | 5873807490 | 6410 | 6410 | 6410 | 6410 | 0 |
| 416 | 20231206 | 113700 | 5873807490 | 6410 | 6410 | 6410 | 6410 | 0 |
| 417 | 20231206 | 113600 | 5873807490 | 6410 | 6410 | 6410 | 6410 | 5 |
| 418 | 20231206 | 113500 | 5873775440 | 6410 | 6410 | 6410 | 6410 | 206 |
| 419 | 20231206 | 113400 | 5872454980 | 6420 | 6420 | 6420 | 6420 | 10 |
| 420 | 20231206 | 113300 | 5872390780 | 6420 | 6420 | 6420 | 6420 | 0 |
| 421 | 20231206 | 113200 | 5872390780 | 6420 | 6420 | 6420 | 6420 | 0 |
| 422 | 20231206 | 113100 | 5872390780 | 6420 | 6390 | 6420 | 6390 | 243 |
| 423 | 20231206 | 113000 | 5870837980 | 6390 | 6410 | 6420 | 6390 | 279 |
| 424 | 20231206 | 112900 | 5869054520 | 6420 | 6420 | 6420 | 6420 | 5 |
| 425 | 20231206 | 112800 | 5869022420 | 6420 | 6390 | 6420 | 6390 | 501 |
| 426 | 20231206 | 112700 | 5865821000 | 6390 | 6380 | 6390 | 6380 | 3019 |
| 427 | 20231206 | 112600 | 5846545110 | 6390 | 6400 | 6410 | 6390 | 365 |
| 428 | 20231206 | 112500 | 5844206630 | 6400 | 6380 | 6400 | 6380 | 30 |
| 429 | 20231206 | 112400 | 5844015210 | 6380 | 6380 | 6400 | 6370 | 593 |
| 430 | 20231206 | 112300 | 5840236170 | 6380 | 6390 | 6400 | 6370 | 1272 |
| 431 | 20231206 | 112200 | 5832119600 | 6390 | 6390 | 6400 | 6390 | 4 |
| 432 | 20231206 | 112100 | 5832094030 | 6390 | 6380 | 6390 | 6380 | 1115 |
| 433 | 20231206 | 112000 | 5824969330 | 6380 | 6390 | 6410 | 6380 | 4129 |
| 434 | 20231206 | 111900 | 5798614130 | 6390 | 6390 | 6390 | 6390 | 548 |
| 435 | 20231206 | 111800 | 5795112410 | 6390 | 6390 | 6400 | 6390 | 2094 |
| 436 | 20231206 | 111700 | 5781731590 | 6390 | 6390 | 6390 | 6390 | 322 |
| 437 | 20231206 | 111600 | 5779674010 | 6400 | 6400 | 6400 | 6400 | 365 |
| 438 | 20231206 | 111500 | 5777338010 | 6410 | 6390 | 6410 | 6390 | 518 |
| 439 | 20231206 | 111400 | 5774023760 | 6400 | 6400 | 6400 | 6400 | 365 |
| 440 | 20231206 | 111300 | 5771687760 | 6410 | 6400 | 6410 | 6400 | 584 |
| 441 | 20231206 | 111200 | 5767950130 | 6400 | 6410 | 6420 | 6400 | 93 |
| 442 | 20231206 | 111100 | 5767354730 | 6420 | 6400 | 6420 | 6400 | 245 |
| 443 | 20231206 | 111000 | 5765786690 | 6400 | 6400 | 6400 | 6400 | 64 |
| 444 | 20231206 | 110900 | 5765377090 | 6400 | 6410 | 6410 | 6400 | 160 |
| 445 | 20231206 | 110800 | 5764351500 | 6410 | 6400 | 6410 | 6390 | 3627 |
| 446 | 20231206 | 110700 | 5741141130 | 6410 | 6410 | 6420 | 6400 | 634 |
| 447 | 20231206 | 110600 | 5737080980 | 6410 | 6410 | 6410 | 6400 | 227 |
| 448 | 20231206 | 110500 | 5735626000 | 6410 | 6410 | 6420 | 6400 | 3102 |
| 449 | 20231206 | 110400 | 5715745660 | 6420 | 6430 | 6440 | 6420 | 1325 |
| 450 | 20231206 | 110300 | 5707234720 | 6430 | 6430 | 6440 | 6430 | 56 |
| 451 | 20231206 | 110200 | 5706874630 | 6430 | 6440 | 6440 | 6430 | 242 |
| 452 | 20231206 | 110100 | 5705317570 | 6450 | 6450 | 6450 | 6450 | 0 |
| 453 | 20231206 | 110000 | 5705317570 | 6450 | 6440 | 6450 | 6430 | 362 |
| 454 | 20231206 | 105900 | 5702986000 | 6440 | 6420 | 6440 | 6420 | 332 |
| 455 | 20231206 | 105800 | 5700851250 | 6420 | 6450 | 6450 | 6420 | 104 |
| 456 | 20231206 | 105700 | 5700180540 | 6410 | 6410 | 6460 | 6410 | 692 |
| 457 | 20231206 | 105600 | 5695721140 | 6420 | 6440 | 6450 | 6420 | 1971 |
| 458 | 20231206 | 105500 | 5683039740 | 6440 | 6440 | 6440 | 6430 | 388 |
| 459 | 20231206 | 105400 | 5680544400 | 6440 | 6430 | 6440 | 6430 | 16 |
| 460 | 20231206 | 105300 | 5680441390 | 6420 | 6410 | 6420 | 6410 | 10 |
| 461 | 20231206 | 105200 | 5680377270 | 6420 | 6420 | 6420 | 6420 | 596 |
| 462 | 20231206 | 105100 | 5676550950 | 6440 | 6430 | 6440 | 6410 | 325 |
| 463 | 20231206 | 105000 | 5674467320 | 6430 | 6410 | 6430 | 6400 | 497 |
| 464 | 20231206 | 104900 | 5671278600 | 6410 | 6420 | 6420 | 6400 | 1707 |
| 465 | 20231206 | 104800 | 5660339780 | 6420 | 6410 | 6420 | 6400 | 510 |
| 466 | 20231206 | 104700 | 5657070700 | 6410 | 6420 | 6420 | 6410 | 4 |
| 467 | 20231206 | 104600 | 5657045030 | 6390 | 6400 | 6420 | 6380 | 1022 |
| 468 | 20231206 | 104500 | 5650516840 | 6430 | 6400 | 6430 | 6390 | 176 |
| 469 | 20231206 | 104400 | 5649391920 | 6440 | 6400 | 6440 | 6390 | 796 |
| 470 | 20231206 | 104300 | 5644296890 | 6390 | 6390 | 6400 | 6370 | 4315 |
| 471 | 20231206 | 104200 | 5616764520 | 6400 | 6390 | 6400 | 6380 | 2021 |
| 472 | 20231206 | 104100 | 5603861950 | 6390 | 6390 | 6400 | 6390 | 1749 |
| 473 | 20231206 | 104000 | 5592680990 | 6400 | 6410 | 6410 | 6390 | 2311 |
| 474 | 20231206 | 103900 | 5577900230 | 6400 | 6410 | 6420 | 6390 | 1416 |
| 475 | 20231206 | 103800 | 5568838390 | 6400 | 6420 | 6430 | 6400 | 1304 |
| 476 | 20231206 | 103700 | 5560486060 | 6430 | 6410 | 6430 | 6400 | 758 |
| 477 | 20231206 | 103600 | 5555625970 | 6400 | 6430 | 6430 | 6400 | 1379 |
| 478 | 20231206 | 103500 | 5546792330 | 6410 | 6440 | 6440 | 6410 | 75 |
| 479 | 20231206 | 103400 | 5546311080 | 6400 | 6410 | 6440 | 6400 | 1065 |
| 480 | 20231206 | 103300 | 5539485870 | 6410 | 6400 | 6420 | 6400 | 1331 |
| 481 | 20231206 | 103200 | 5530959550 | 6400 | 6420 | 6430 | 6400 | 3705 |
| 482 | 20231206 | 103100 | 5507204920 | 6430 | 6440 | 6440 | 6420 | 2377 |
| 483 | 20231206 | 103000 | 5491920390 | 6460 | 6450 | 6460 | 6440 | 1357 |
| 484 | 20231206 | 102900 | 5483179800 | 6450 | 6470 | 6470 | 6450 | 952 |
| 485 | 20231206 | 102800 | 5477032570 | 6450 | 6440 | 6470 | 6440 | 419 |
| 486 | 20231206 | 102700 | 5474323640 | 6440 | 6450 | 6470 | 6440 | 2392 |
| 487 | 20231206 | 102600 | 5458879210 | 6450 | 6460 | 6460 | 6440 | 503 |
| 488 | 20231206 | 102500 | 5455632580 | 6470 | 6450 | 6470 | 6440 | 4670 |
| 489 | 20231206 | 102400 | 5425499910 | 6450 | 6450 | 6460 | 6440 | 2480 |
| 490 | 20231206 | 102300 | 5409503040 | 6450 | 6420 | 6450 | 6410 | 4015 |
| 491 | 20231206 | 102200 | 5383687700 | 6420 | 6420 | 6420 | 6410 | 1257 |
| 492 | 20231206 | 102100 | 5375622340 | 6410 | 6400 | 6420 | 6400 | 1160 |
| 493 | 20231206 | 102000 | 5368185410 | 6420 | 6420 | 6420 | 6410 | 3040 |
| 494 | 20231206 | 101900 | 5348698370 | 6420 | 6400 | 6430 | 6400 | 6984 |
| 495 | 20231206 | 101800 | 5303963210 | 6400 | 6420 | 6450 | 6400 | 8246 |
| 496 | 20231206 | 101700 | 5251051780 | 6420 | 6420 | 6430 | 6400 | 4879 |
| 497 | 20231206 | 101600 | 5219728370 | 6430 | 6410 | 6430 | 6390 | 11055 |
| 498 | 20231206 | 101500 | 5148917540 | 6420 | 6440 | 6480 | 6400 | 31691 |
| 499 | 20231206 | 101400 | 4945229880 | 6470 | 6470 | 6500 | 6440 | 26945 |
| 500 | 20231206 | 101300 | 4770994100 | 6500 | 6590 | 6600 | 6470 | 57105 |
| 501 | 20231206 | 101200 | 4398302640 | 6580 | 6820 | 6970 | 6540 | 185996 |
| 502 | 20231206 | 101100 | 3139301240 | 6850 | 6650 | 6900 | 6520 | 146268 |
| 503 | 20231206 | 101000 | 2151466340 | 6640 | 6530 | 6800 | 6520 | 60344 |
| 504 | 20231206 | 100900 | 1747028630 | 6530 | 6530 | 6530 | 6530 | 10 |
| 505 | 20231206 | 100800 | 1746963330 | 6520 | 6520 | 6520 | 6520 | 1214 |
| 506 | 20231206 | 100700 | 1739048050 | 6520 | 6520 | 6520 | 6520 | 92 |
| 507 | 20231206 | 100600 | 1738448210 | 6520 | 6520 | 6530 | 6520 | 232 |
| 508 | 20231206 | 100500 | 1736934330 | 6510 | 6520 | 6530 | 6510 | 190 |
| 509 | 20231206 | 100400 | 1735696370 | 6510 | 6530 | 6530 | 6510 | 1070 |
| 510 | 20231206 | 100300 | 1728724270 | 6530 | 6520 | 6530 | 6510 | 290 |
| 511 | 20231206 | 100200 | 1726833950 | 6520 | 6520 | 6520 | 6510 | 2052 |
| 512 | 20231206 | 100100 | 1713474390 | 6510 | 6510 | 6520 | 6510 | 511 |
| 513 | 20231206 | 100000 | 1710143860 | 6510 | 6510 | 6510 | 6510 | 547 |
| 514 | 20231206 | 095900 | 1706582890 | 6510 | 6510 | 6520 | 6510 | 430 |
| 515 | 20231206 | 095800 | 1703779420 | 6510 | 6500 | 6510 | 6500 | 929 |
| 516 | 20231206 | 095700 | 1697734630 | 6510 | 6520 | 6530 | 6510 | 2416 |
| 517 | 20231206 | 095600 | 1681988680 | 6520 | 6530 | 6530 | 6520 | 1846 |
| 518 | 20231206 | 095500 | 1669952150 | 6520 | 6520 | 6530 | 6510 | 271 |
| 519 | 20231206 | 095400 | 1668185770 | 6510 | 6510 | 6520 | 6510 | 122 |
| 520 | 20231206 | 095300 | 1667391320 | 6520 | 6490 | 6520 | 6490 | 2056 |
| 521 | 20231206 | 095200 | 1654021330 | 6490 | 6490 | 6490 | 6480 | 1239 |
| 522 | 20231206 | 095100 | 1645980360 | 6490 | 6490 | 6500 | 6470 | 8049 |
| 523 | 20231206 | 095000 | 1593801970 | 6490 | 6510 | 6510 | 6490 | 6630 |
| 524 | 20231206 | 094900 | 1550693900 | 6510 | 6550 | 6550 | 6510 | 6548 |
| 525 | 20231206 | 094800 | 1507981810 | 6550 | 6560 | 6560 | 6530 | 3476 |
| 526 | 20231206 | 094700 | 1485227820 | 6560 | 6560 | 6560 | 6550 | 1110 |
| 527 | 20231206 | 094600 | 1477952750 | 6560 | 6540 | 6560 | 6540 | 1724 |
| 528 | 20231206 | 094500 | 1466652080 | 6540 | 6550 | 6560 | 6540 | 1887 |
| 529 | 20231206 | 094400 | 1454300480 | 6570 | 6540 | 6570 | 6540 | 4580 |
| 530 | 20231206 | 094300 | 1424296890 | 6540 | 6530 | 6540 | 6520 | 1255 |
| 531 | 20231206 | 094200 | 1416098980 | 6530 | 6530 | 6530 | 6520 | 6913 |
| 532 | 20231206 | 094100 | 1371015420 | 6520 | 6530 | 6540 | 6520 | 2295 |
| 533 | 20231206 | 094000 | 1356027770 | 6530 | 6560 | 6570 | 6520 | 11808 |
| 534 | 20231206 | 093900 | 1278726330 | 6560 | 6580 | 6590 | 6540 | 12300 |
| 535 | 20231206 | 093800 | 1197910210 | 6580 | 6540 | 6580 | 6540 | 8157 |
| 536 | 20231206 | 093700 | 1144337650 | 6540 | 6540 | 6550 | 6520 | 9137 |
| 537 | 20231206 | 093600 | 1084624080 | 6530 | 6560 | 6560 | 6530 | 10303 |
| 538 | 20231206 | 093500 | 1017208630 | 6560 | 6500 | 6580 | 6500 | 14609 |
| 539 | 20231206 | 093400 | 921695870 | 6500 | 6520 | 6520 | 6490 | 5038 |
| 540 | 20231206 | 093300 | 888915010 | 6500 | 6520 | 6540 | 6500 | 5628 |
| 541 | 20231206 | 093200 | 852194550 | 6520 | 6510 | 6520 | 6480 | 3844 |
| 542 | 20231206 | 093100 | 827210620 | 6510 | 6470 | 6530 | 6470 | 9167 |
| 543 | 20231206 | 093000 | 767539140 | 6470 | 6480 | 6490 | 6460 | 4464 |
| 544 | 20231206 | 092900 | 738628860 | 6490 | 6400 | 6500 | 6400 | 11099 |
| 545 | 20231206 | 092800 | 666728860 | 6430 | 6360 | 6430 | 6360 | 3859 |
| 546 | 20231206 | 092700 | 642023140 | 6350 | 6380 | 6380 | 6350 | 950 |
| 547 | 20231206 | 092600 | 635981170 | 6380 | 6380 | 6380 | 6380 | 133 |
| 548 | 20231206 | 092500 | 635132630 | 6380 | 6380 | 6380 | 6350 | 820 |
| 549 | 20231206 | 092400 | 629908710 | 6390 | 6380 | 6400 | 6380 | 945 |
| 550 | 20231206 | 092300 | 623870550 | 6380 | 6370 | 6380 | 6350 | 2428 |
| 551 | 20231206 | 092200 | 608433310 | 6370 | 6380 | 6410 | 6370 | 2726 |
| 552 | 20231206 | 092100 | 591055930 | 6380 | 6420 | 6420 | 6370 | 7007 |
| 553 | 20231206 | 092000 | 546247900 | 6420 | 6420 | 6420 | 6420 | 1160 |
| 554 | 20231206 | 091900 | 538800700 | 6410 | 6420 | 6420 | 6390 | 846 |
| 555 | 20231206 | 091800 | 533385260 | 6410 | 6410 | 6420 | 6410 | 1250 |
| 556 | 20231206 | 091700 | 525371110 | 6410 | 6420 | 6420 | 6400 | 1546 |
| 557 | 20231206 | 091600 | 515471850 | 6410 | 6410 | 6420 | 6400 | 3401 |
| 558 | 20231206 | 091500 | 493684260 | 6410 | 6410 | 6420 | 6410 | 2067 |
| 559 | 20231206 | 091400 | 480428220 | 6420 | 6410 | 6420 | 6400 | 3105 |
| 560 | 20231206 | 091300 | 460511390 | 6410 | 6430 | 6430 | 6410 | 990 |
| 561 | 20231206 | 091200 | 454152980 | 6430 | 6450 | 6460 | 6400 | 5719 |
| 562 | 20231206 | 091100 | 417373290 | 6450 | 6470 | 6470 | 6390 | 4693 |
| 563 | 20231206 | 091000 | 387260440 | 6460 | 6460 | 6470 | 6450 | 4102 |
| 564 | 20231206 | 090900 | 360781810 | 6470 | 6460 | 6480 | 6440 | 826 |
| 565 | 20231206 | 090800 | 355449040 | 6490 | 6410 | 6490 | 6410 | 10729 |
| 566 | 20231206 | 090700 | 286298110 | 6410 | 6400 | 6410 | 6380 | 3911 |
| 567 | 20231206 | 090600 | 261314570 | 6390 | 6420 | 6420 | 6390 | 1678 |
| 568 | 20231206 | 090500 | 250570240 | 6430 | 6430 | 6440 | 6400 | 4110 |
| 569 | 20231206 | 090400 | 224169390 | 6430 | 6420 | 6460 | 6370 | 7229 |
| 570 | 20231206 | 090300 | 177635230 | 6420 | 6350 | 6440 | 6350 | 6086 |
| 571 | 20231206 | 090200 | 138576450 | 6340 | 6380 | 6410 | 6330 | 7042 |
| 572 | 20231206 | 090100 | 93675820 | 6390 | 6330 | 6390 | 6300 | 6982 |
| 573 | 20231206 | 090000 | 49378280 | 6330 | 6350 | 6370 | 6310 | 7781 |