33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 3 | 20231207 | 192000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20231207 | 191900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20231207 | 191800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20231207 | 191700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20231207 | 191600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20231207 | 191500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20231207 | 191400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20231207 | 191300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20231207 | 191200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20231207 | 191100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20231207 | 191000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20231207 | 190900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20231207 | 190800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20231207 | 190700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20231207 | 190600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20231207 | 190500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20231207 | 190400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20231207 | 190300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20231207 | 190200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20231207 | 190100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20231207 | 190000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20231207 | 185900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20231207 | 185800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20231207 | 185700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20231207 | 185600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20231207 | 185500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20231207 | 185400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20231207 | 185300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20231207 | 185200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20231207 | 185100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 33 | 20231207 | 185000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20231207 | 184900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20231207 | 184800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20231207 | 184700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20231207 | 184600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20231207 | 184500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20231207 | 184400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20231207 | 184300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20231207 | 184200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20231207 | 184100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20231207 | 184000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20231207 | 183900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20231207 | 183800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20231207 | 183700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20231207 | 183600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20231207 | 183500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20231207 | 183400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20231207 | 183300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20231207 | 183200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20231207 | 183100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20231207 | 183000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20231207 | 182900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20231207 | 182800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20231207 | 182700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20231207 | 182600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20231207 | 182500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20231207 | 182400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20231207 | 182300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20231207 | 182200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20231207 | 182100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 63 | 20231207 | 182000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20231207 | 181900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20231207 | 181800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20231207 | 181700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20231207 | 181600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20231207 | 181500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20231207 | 181400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20231207 | 181300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20231207 | 181200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20231207 | 181100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20231207 | 181000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20231207 | 180900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20231207 | 180800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20231207 | 180700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20231207 | 180600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20231207 | 180500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20231207 | 180400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20231207 | 180300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20231207 | 180200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20231207 | 180100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20231207 | 180000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20231207 | 175900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20231207 | 175800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20231207 | 175700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20231207 | 175600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20231207 | 175500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20231207 | 175400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20231207 | 175300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20231207 | 175200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20231207 | 175100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 93 | 20231207 | 175000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20231207 | 174900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20231207 | 174800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20231207 | 174700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20231207 | 174600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20231207 | 174500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20231207 | 174400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20231207 | 174300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20231207 | 174200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20231207 | 174100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20231207 | 174000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20231207 | 173900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20231207 | 173800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20231207 | 173700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20231207 | 173600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20231207 | 173500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20231207 | 173400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20231207 | 173300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20231207 | 173200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20231207 | 173100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20231207 | 173000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20231207 | 172900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20231207 | 172800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20231207 | 172700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20231207 | 172600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20231207 | 172500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20231207 | 172400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20231207 | 172300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20231207 | 172200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20231207 | 172100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 123 | 20231207 | 172000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20231207 | 171900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20231207 | 171800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20231207 | 171700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20231207 | 171600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20231207 | 171500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20231207 | 171400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20231207 | 171300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20231207 | 171200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20231207 | 171100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20231207 | 171000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20231207 | 170900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20231207 | 170800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20231207 | 170700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20231207 | 170600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20231207 | 170500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20231207 | 170400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20231207 | 170300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20231207 | 170200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20231207 | 170100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20231207 | 170000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20231207 | 165900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20231207 | 165800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20231207 | 165700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20231207 | 165600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20231207 | 165500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20231207 | 165400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20231207 | 165300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20231207 | 165200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20231207 | 165100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 153 | 20231207 | 165000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20231207 | 164900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20231207 | 164800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20231207 | 164700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20231207 | 164600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20231207 | 164500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20231207 | 164400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20231207 | 164300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20231207 | 164200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20231207 | 164100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20231207 | 164000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20231207 | 163900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20231207 | 163800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20231207 | 163700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20231207 | 163600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20231207 | 163500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20231207 | 163400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20231207 | 163300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20231207 | 163200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20231207 | 163100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20231207 | 163000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20231207 | 162900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20231207 | 162800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20231207 | 162700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20231207 | 162600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20231207 | 162500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20231207 | 162400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20231207 | 162300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20231207 | 162200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20231207 | 162100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 183 | 20231207 | 162000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20231207 | 161900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20231207 | 161800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20231207 | 161700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20231207 | 161600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20231207 | 161500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20231207 | 161400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20231207 | 161300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20231207 | 161200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20231207 | 161100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20231207 | 161000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20231207 | 160900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20231207 | 160800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20231207 | 160700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20231207 | 160600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20231207 | 160500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20231207 | 160400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20231207 | 160300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20231207 | 160200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20231207 | 160100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20231207 | 160000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20231207 | 155900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20231207 | 155800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20231207 | 155700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20231207 | 155600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20231207 | 155500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20231207 | 155400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20231207 | 155300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20231207 | 155200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20231207 | 155100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 213 | 20231207 | 155000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20231207 | 154900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20231207 | 154800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 216 | 20231207 | 154700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 217 | 20231207 | 154600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 218 | 20231207 | 154500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 219 | 20231207 | 154400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 220 | 20231207 | 154300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 221 | 20231207 | 154200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 222 | 20231207 | 154100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 223 | 20231207 | 154000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 224 | 20231207 | 153900 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 225 | 20231207 | 153800 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 226 | 20231207 | 153700 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 227 | 20231207 | 153600 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 228 | 20231207 | 153500 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 229 | 20231207 | 153400 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 230 | 20231207 | 153300 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 231 | 20231207 | 153200 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 232 | 20231207 | 153100 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 0 |
| 233 | 20231207 | 153000 | 5379303590 | 20000 | 20000 | 20000 | 20000 | 3090 |
| 234 | 20231207 | 152900 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 235 | 20231207 | 152800 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 236 | 20231207 | 152700 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 237 | 20231207 | 152600 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 238 | 20231207 | 152500 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 239 | 20231207 | 152400 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 240 | 20231207 | 152300 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 241 | 20231207 | 152200 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 242 | 20231207 | 152100 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 243 | 20231207 | 152000 | 5317503590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 244 | 20231207 | 151900 | 5317503590 | 20050 | 20100 | 20100 | 20000 | 564 |
| 245 | 20231207 | 151800 | 5306219790 | 20050 | 20050 | 20050 | 20050 | 100 |
| 246 | 20231207 | 151700 | 5304214790 | 20100 | 20000 | 20100 | 20000 | 4 |
| 247 | 20231207 | 151600 | 5304134490 | 20150 | 20100 | 20150 | 20000 | 499 |
| 248 | 20231207 | 151500 | 5294112390 | 20100 | 20050 | 20150 | 20000 | 546 |
| 249 | 20231207 | 151400 | 5283146640 | 20050 | 20050 | 20050 | 20050 | 7 |
| 250 | 20231207 | 151300 | 5283006290 | 20000 | 20000 | 20050 | 20000 | 613 |
| 251 | 20231207 | 151200 | 5270727940 | 20000 | 20000 | 20000 | 20000 | 51 |
| 252 | 20231207 | 151100 | 5269707940 | 20050 | 20000 | 20050 | 19990 | 555 |
| 253 | 20231207 | 151000 | 5258610110 | 20000 | 20000 | 20000 | 20000 | 358 |
| 254 | 20231207 | 150900 | 5251450110 | 20000 | 20050 | 20050 | 20000 | 12 |
| 255 | 20231207 | 150800 | 5251209560 | 20000 | 20000 | 20050 | 20000 | 562 |
| 256 | 20231207 | 150700 | 5239969510 | 20000 | 20050 | 20050 | 20000 | 834 |
| 257 | 20231207 | 150600 | 5223255360 | 20100 | 20050 | 20100 | 20050 | 204 |
| 258 | 20231207 | 150500 | 5219163260 | 20050 | 20050 | 20050 | 20050 | 298 |
| 259 | 20231207 | 150400 | 5213188360 | 20050 | 20050 | 20050 | 20050 | 6 |
| 260 | 20231207 | 150300 | 5213068060 | 20050 | 20050 | 20050 | 20000 | 896 |
| 261 | 20231207 | 150200 | 5195134760 | 20050 | 20050 | 20050 | 20050 | 1104 |
| 262 | 20231207 | 150100 | 5172999560 | 20100 | 20150 | 20150 | 20050 | 8 |
| 263 | 20231207 | 150000 | 5172838760 | 20100 | 20150 | 20150 | 20100 | 130 |
| 264 | 20231207 | 145900 | 5170221360 | 20150 | 20000 | 20150 | 20000 | 895 |
| 265 | 20231207 | 145800 | 5152235160 | 20000 | 20100 | 20100 | 20000 | 1862 |
| 266 | 20231207 | 145700 | 5114877510 | 20050 | 20100 | 20100 | 20050 | 748 |
| 267 | 20231207 | 145600 | 5099878260 | 20100 | 20050 | 20100 | 20050 | 179 |
| 268 | 20231207 | 145500 | 5096287560 | 20050 | 20100 | 20100 | 20050 | 186 |
| 269 | 20231207 | 145400 | 5092556260 | 20100 | 20050 | 20100 | 20050 | 133 |
| 270 | 20231207 | 145300 | 5089883460 | 20050 | 20100 | 20100 | 20050 | 170 |
| 271 | 20231207 | 145200 | 5086466960 | 20100 | 20050 | 20100 | 20050 | 90 |
| 272 | 20231207 | 145100 | 5084659260 | 20100 | 20100 | 20100 | 20050 | 348 |
| 273 | 20231207 | 145000 | 5077675710 | 20100 | 20100 | 20100 | 20100 | 117 |
| 274 | 20231207 | 144900 | 5075324010 | 20100 | 20100 | 20100 | 20100 | 66 |
| 275 | 20231207 | 144800 | 5073997410 | 20050 | 20050 | 20050 | 20000 | 323 |
| 276 | 20231207 | 144700 | 5067522160 | 20050 | 20100 | 20100 | 19990 | 1180 |
| 277 | 20231207 | 144600 | 5043900320 | 20050 | 20100 | 20150 | 20050 | 1356 |
| 278 | 20231207 | 144500 | 5016668920 | 20050 | 20100 | 20100 | 19990 | 5158 |
| 279 | 20231207 | 144400 | 4913387260 | 20100 | 20150 | 20150 | 20050 | 303 |
| 280 | 20231207 | 144300 | 4907293960 | 20050 | 20100 | 20100 | 20050 | 509 |
| 281 | 20231207 | 144200 | 4897088310 | 20100 | 20100 | 20100 | 20100 | 383 |
| 282 | 20231207 | 144100 | 4889390010 | 20050 | 20100 | 20100 | 20050 | 510 |
| 283 | 20231207 | 144000 | 4879139910 | 20100 | 20150 | 20150 | 20100 | 223 |
| 284 | 20231207 | 143900 | 4874655210 | 20150 | 20150 | 20150 | 20150 | 121 |
| 285 | 20231207 | 143800 | 4872217060 | 20100 | 20150 | 20150 | 20100 | 42 |
| 286 | 20231207 | 143700 | 4871372460 | 20100 | 20150 | 20150 | 20100 | 888 |
| 287 | 20231207 | 143600 | 4853480510 | 20150 | 20150 | 20150 | 20100 | 484 |
| 288 | 20231207 | 143500 | 4843751810 | 20150 | 20100 | 20150 | 20100 | 1329 |
| 289 | 20231207 | 143400 | 4817017560 | 20150 | 20250 | 20250 | 20150 | 1438 |
| 290 | 20231207 | 143300 | 4787999310 | 20250 | 20250 | 20300 | 20200 | 120 |
| 291 | 20231207 | 143200 | 4785570660 | 20200 | 20300 | 20300 | 20200 | 1604 |
| 292 | 20231207 | 143100 | 4753058760 | 20300 | 20250 | 20300 | 20250 | 110 |
| 293 | 20231207 | 143000 | 4750828860 | 20250 | 20300 | 20300 | 20250 | 86 |
| 294 | 20231207 | 142900 | 4749084360 | 20300 | 20300 | 20300 | 20250 | 228 |
| 295 | 20231207 | 142800 | 4744465560 | 20250 | 20300 | 20300 | 20250 | 131 |
| 296 | 20231207 | 142700 | 4741807160 | 20300 | 20300 | 20300 | 20300 | 60 |
| 297 | 20231207 | 142600 | 4740589160 | 20300 | 20300 | 20300 | 20300 | 62 |
| 298 | 20231207 | 142500 | 4739330560 | 20300 | 20300 | 20300 | 20300 | 180 |
| 299 | 20231207 | 142400 | 4735676560 | 20300 | 20350 | 20350 | 20250 | 453 |
| 300 | 20231207 | 142300 | 4726491310 | 20350 | 20350 | 20350 | 20350 | 168 |
| 301 | 20231207 | 142200 | 4723072510 | 20350 | 20350 | 20350 | 20350 | 118 |
| 302 | 20231207 | 142100 | 4720671210 | 20350 | 20350 | 20350 | 20300 | 367 |
| 303 | 20231207 | 142000 | 4713211560 | 20350 | 20350 | 20350 | 20350 | 59 |
| 304 | 20231207 | 141900 | 4712010910 | 20350 | 20350 | 20350 | 20300 | 174 |
| 305 | 20231207 | 141800 | 4708470060 | 20350 | 20350 | 20350 | 20300 | 179 |
| 306 | 20231207 | 141700 | 4704832460 | 20350 | 20350 | 20350 | 20350 | 68 |
| 307 | 20231207 | 141600 | 4703448660 | 20350 | 20300 | 20350 | 20300 | 281 |
| 308 | 20231207 | 141500 | 4697738910 | 20300 | 20350 | 20350 | 20300 | 747 |
| 309 | 20231207 | 141400 | 4682562460 | 20350 | 20350 | 20350 | 20350 | 708 |
| 310 | 20231207 | 141300 | 4668154660 | 20350 | 20350 | 20350 | 20350 | 119 |
| 311 | 20231207 | 141200 | 4665733010 | 20350 | 20300 | 20350 | 20300 | 98 |
| 312 | 20231207 | 141100 | 4663738960 | 20300 | 20350 | 20350 | 20300 | 576 |
| 313 | 20231207 | 141000 | 4652041810 | 20350 | 20350 | 20350 | 20300 | 879 |
| 314 | 20231207 | 140900 | 4634195910 | 20300 | 20350 | 20350 | 20300 | 33 |
| 315 | 20231207 | 140800 | 4633524610 | 20300 | 20300 | 20350 | 20300 | 2365 |
| 316 | 20231207 | 140700 | 4585512660 | 20300 | 20300 | 20300 | 20300 | 78 |
| 317 | 20231207 | 140600 | 4583929260 | 20250 | 20250 | 20300 | 20250 | 113 |
| 318 | 20231207 | 140500 | 4581640760 | 20250 | 20300 | 20300 | 20200 | 783 |
| 319 | 20231207 | 140400 | 4565809860 | 20300 | 20250 | 20300 | 20250 | 214 |
| 320 | 20231207 | 140300 | 4561468210 | 20250 | 20300 | 20300 | 20250 | 2128 |
| 321 | 20231207 | 140200 | 4518314710 | 20350 | 20400 | 20400 | 20350 | 1245 |
| 322 | 20231207 | 140100 | 4492971760 | 20400 | 20400 | 20400 | 20400 | 90 |
| 323 | 20231207 | 140000 | 4491135760 | 20400 | 20400 | 20400 | 20400 | 97 |
| 324 | 20231207 | 135900 | 4489156960 | 20400 | 20450 | 20450 | 20400 | 887 |
| 325 | 20231207 | 135800 | 4471025010 | 20400 | 20400 | 20450 | 20400 | 83 |
| 326 | 20231207 | 135700 | 4469329660 | 20400 | 20400 | 20400 | 20400 | 424 |
| 327 | 20231207 | 135600 | 4460680060 | 20400 | 20400 | 20400 | 20400 | 154 |
| 328 | 20231207 | 135500 | 4457538460 | 20400 | 20400 | 20400 | 20400 | 102 |
| 329 | 20231207 | 135400 | 4455457660 | 20400 | 20450 | 20450 | 20400 | 384 |
| 330 | 20231207 | 135300 | 4447619610 | 20450 | 20400 | 20450 | 20400 | 510 |
| 331 | 20231207 | 135200 | 4437211510 | 20450 | 20400 | 20450 | 20400 | 233 |
| 332 | 20231207 | 135100 | 4432446910 | 20450 | 20450 | 20450 | 20400 | 128 |
| 333 | 20231207 | 135000 | 4429829360 | 20400 | 20400 | 20450 | 20400 | 4 |
| 334 | 20231207 | 134900 | 4429747660 | 20450 | 20450 | 20450 | 20400 | 212 |
| 335 | 20231207 | 134800 | 4425418310 | 20450 | 20450 | 20450 | 20450 | 159 |
| 336 | 20231207 | 134700 | 4422166760 | 20450 | 20450 | 20450 | 20400 | 736 |
| 337 | 20231207 | 134600 | 4407119010 | 20450 | 20400 | 20450 | 20400 | 243 |
| 338 | 20231207 | 134500 | 4402149760 | 20400 | 20400 | 20400 | 20400 | 940 |
| 339 | 20231207 | 134400 | 4382973760 | 20400 | 20350 | 20450 | 20350 | 917 |
| 340 | 20231207 | 134300 | 4364266610 | 20400 | 20400 | 20400 | 20400 | 337 |
| 341 | 20231207 | 134200 | 4357391810 | 20400 | 20450 | 20450 | 20400 | 345 |
| 342 | 20231207 | 134100 | 4350347910 | 20450 | 20350 | 20450 | 20350 | 655 |
| 343 | 20231207 | 134000 | 4336994910 | 20400 | 20350 | 20400 | 20300 | 1742 |
| 344 | 20231207 | 133900 | 4301595910 | 20350 | 20400 | 20400 | 20350 | 249 |
| 345 | 20231207 | 133800 | 4296525160 | 20400 | 20450 | 20450 | 20350 | 2669 |
| 346 | 20231207 | 133700 | 4242125960 | 20450 | 20450 | 20500 | 20450 | 1299 |
| 347 | 20231207 | 133600 | 4215561360 | 20450 | 20450 | 20450 | 20450 | 208 |
| 348 | 20231207 | 133500 | 4211307760 | 20450 | 20450 | 20450 | 20400 | 273 |
| 349 | 20231207 | 133400 | 4205728310 | 20450 | 20450 | 20450 | 20400 | 507 |
| 350 | 20231207 | 133300 | 4195377160 | 20450 | 20400 | 20450 | 20350 | 1093 |
| 351 | 20231207 | 133200 | 4173090410 | 20400 | 20400 | 20450 | 20400 | 1605 |
| 352 | 20231207 | 133100 | 4140348310 | 20400 | 20350 | 20400 | 20350 | 112 |
| 353 | 20231207 | 133000 | 4138063560 | 20350 | 20350 | 20400 | 20350 | 265 |
| 354 | 20231207 | 132900 | 4132657860 | 20400 | 20400 | 20400 | 20350 | 177 |
| 355 | 20231207 | 132800 | 4129048260 | 20400 | 20350 | 20400 | 20300 | 1244 |
| 356 | 20231207 | 132700 | 4103732810 | 20350 | 20400 | 20400 | 20350 | 856 |
| 357 | 20231207 | 132600 | 4086270610 | 20400 | 20450 | 20500 | 20400 | 2157 |
| 358 | 20231207 | 132500 | 4042198660 | 20400 | 20400 | 20450 | 20350 | 728 |
| 359 | 20231207 | 132400 | 4027346160 | 20400 | 20350 | 20450 | 20350 | 2355 |
| 360 | 20231207 | 132300 | 3979280110 | 20400 | 20350 | 20400 | 20300 | 1400 |
| 361 | 20231207 | 132200 | 3950790010 | 20300 | 20300 | 20350 | 20300 | 864 |
| 362 | 20231207 | 132100 | 3933240810 | 20350 | 20150 | 20350 | 20150 | 4559 |
| 363 | 20231207 | 132000 | 3840835460 | 20150 | 20150 | 20150 | 20150 | 2 |
| 364 | 20231207 | 131900 | 3840795160 | 20200 | 20200 | 20200 | 20150 | 1013 |
| 365 | 20231207 | 131800 | 3820342260 | 20200 | 20200 | 20250 | 20200 | 332 |
| 366 | 20231207 | 131700 | 3813634560 | 20200 | 20200 | 20200 | 20200 | 382 |
| 367 | 20231207 | 131600 | 3805918160 | 20200 | 20200 | 20300 | 20200 | 541 |
| 368 | 20231207 | 131500 | 3794964010 | 20250 | 20200 | 20250 | 20200 | 857 |
| 369 | 20231207 | 131400 | 3777629010 | 20200 | 20200 | 20200 | 20150 | 701 |
| 370 | 20231207 | 131300 | 3763469210 | 20200 | 20100 | 20200 | 20100 | 1636 |
| 371 | 20231207 | 131200 | 3730500510 | 20100 | 20000 | 20100 | 20000 | 1340 |
| 372 | 20231207 | 131100 | 3703572760 | 20050 | 20050 | 20100 | 20000 | 416 |
| 373 | 20231207 | 131000 | 3695231610 | 20100 | 20050 | 20100 | 20000 | 328 |
| 374 | 20231207 | 130900 | 3688655310 | 20050 | 20050 | 20100 | 20000 | 1135 |
| 375 | 20231207 | 130800 | 3665898560 | 20050 | 20050 | 20050 | 20000 | 64 |
| 376 | 20231207 | 130700 | 3664615510 | 20000 | 19990 | 20000 | 19990 | 155 |
| 377 | 20231207 | 130600 | 3661516110 | 19970 | 19960 | 19980 | 19960 | 516 |
| 378 | 20231207 | 130500 | 3651211450 | 19960 | 19920 | 19960 | 19920 | 587 |
| 379 | 20231207 | 130400 | 3639510330 | 19900 | 19900 | 19920 | 19900 | 242 |
| 380 | 20231207 | 130300 | 3634691770 | 19900 | 19900 | 19910 | 19900 | 157 |
| 381 | 20231207 | 130200 | 3631567440 | 19900 | 19900 | 19900 | 19900 | 294 |
| 382 | 20231207 | 130100 | 3625716840 | 19900 | 19870 | 19910 | 19870 | 336 |
| 383 | 20231207 | 130000 | 3619033260 | 19880 | 19870 | 19880 | 19870 | 219 |
| 384 | 20231207 | 125900 | 3614679720 | 19870 | 19880 | 19880 | 19870 | 26 |
| 385 | 20231207 | 125800 | 3614162990 | 19880 | 19870 | 19880 | 19870 | 171 |
| 386 | 20231207 | 125700 | 3610765120 | 19880 | 19880 | 19880 | 19870 | 306 |
| 387 | 20231207 | 125600 | 3604682880 | 19870 | 19870 | 19880 | 19870 | 32 |
| 388 | 20231207 | 125500 | 3604047000 | 19880 | 19870 | 19880 | 19870 | 255 |
| 389 | 20231207 | 125400 | 3598977670 | 19870 | 19870 | 19870 | 19870 | 15 |
| 390 | 20231207 | 125300 | 3598679620 | 19870 | 19870 | 19880 | 19870 | 922 |
| 391 | 20231207 | 125200 | 3580359430 | 19870 | 19860 | 19870 | 19860 | 163 |
| 392 | 20231207 | 125100 | 3577122150 | 19870 | 19860 | 19870 | 19860 | 43 |
| 393 | 20231207 | 125000 | 3576267900 | 19870 | 19860 | 19870 | 19860 | 31 |
| 394 | 20231207 | 124900 | 3575652180 | 19860 | 19870 | 19870 | 19860 | 293 |
| 395 | 20231207 | 124800 | 3569830300 | 19870 | 19860 | 19880 | 19860 | 255 |
| 396 | 20231207 | 124700 | 3564763400 | 19870 | 19870 | 19870 | 19860 | 281 |
| 397 | 20231207 | 124600 | 3559179950 | 19870 | 19870 | 19880 | 19870 | 61 |
| 398 | 20231207 | 124500 | 3557967420 | 19880 | 19870 | 19880 | 19870 | 42 |
| 399 | 20231207 | 124400 | 3557132830 | 19880 | 19870 | 19880 | 19870 | 239 |
| 400 | 20231207 | 124300 | 3552383880 | 19870 | 19880 | 19880 | 19870 | 268 |
| 401 | 20231207 | 124200 | 3547057530 | 19870 | 19870 | 19870 | 19870 | 320 |
| 402 | 20231207 | 124100 | 3540699130 | 19860 | 19870 | 19880 | 19860 | 37 |
| 403 | 20231207 | 124000 | 3539964170 | 19870 | 19870 | 19870 | 19860 | 271 |
| 404 | 20231207 | 123900 | 3534579510 | 19870 | 19870 | 19880 | 19870 | 95 |
| 405 | 20231207 | 123800 | 3532691330 | 19870 | 19870 | 19880 | 19870 | 41 |
| 406 | 20231207 | 123700 | 3531876630 | 19880 | 19880 | 19880 | 19870 | 67 |
| 407 | 20231207 | 123600 | 3530545090 | 19880 | 19880 | 19890 | 19870 | 199 |
| 408 | 20231207 | 123500 | 3526589080 | 19880 | 19870 | 19880 | 19870 | 50 |
| 409 | 20231207 | 123400 | 3525595530 | 19870 | 19870 | 19880 | 19870 | 73 |
| 410 | 20231207 | 123300 | 3524144660 | 19880 | 19870 | 19880 | 19870 | 176 |
| 411 | 20231207 | 123200 | 3520645990 | 19870 | 19870 | 19880 | 19870 | 198 |
| 412 | 20231207 | 123100 | 3516711720 | 19870 | 19870 | 19870 | 19870 | 199 |
| 413 | 20231207 | 123000 | 3512757590 | 19870 | 19890 | 19890 | 19870 | 402 |
| 414 | 20231207 | 122900 | 3504764830 | 19890 | 19890 | 19890 | 19890 | 75 |
| 415 | 20231207 | 122800 | 3503273080 | 19900 | 19890 | 19900 | 19890 | 82 |
| 416 | 20231207 | 122700 | 3501641530 | 19890 | 19900 | 19900 | 19890 | 53 |
| 417 | 20231207 | 122600 | 3500587150 | 19890 | 19880 | 19890 | 19870 | 270 |
| 418 | 20231207 | 122500 | 3495218590 | 19880 | 19880 | 19890 | 19870 | 57 |
| 419 | 20231207 | 122400 | 3494085560 | 19870 | 19870 | 19870 | 19870 | 34 |
| 420 | 20231207 | 122300 | 3493409980 | 19870 | 19860 | 19870 | 19860 | 1112 |
| 421 | 20231207 | 122200 | 3471320840 | 19860 | 19860 | 19860 | 19850 | 187 |
| 422 | 20231207 | 122100 | 3467607330 | 19870 | 19860 | 19870 | 19850 | 397 |
| 423 | 20231207 | 122000 | 3459722910 | 19860 | 19860 | 19870 | 19860 | 52 |
| 424 | 20231207 | 121900 | 3458689930 | 19860 | 19860 | 19870 | 19860 | 81 |
| 425 | 20231207 | 121800 | 3457081150 | 19880 | 19860 | 19880 | 19860 | 202 |
| 426 | 20231207 | 121700 | 3453068390 | 19860 | 19870 | 19870 | 19860 | 110 |
| 427 | 20231207 | 121600 | 3450883230 | 19870 | 19870 | 19870 | 19860 | 396 |
| 428 | 20231207 | 121500 | 3443017780 | 19860 | 19870 | 19870 | 19860 | 195 |
| 429 | 20231207 | 121400 | 3439143380 | 19870 | 19880 | 19880 | 19870 | 19 |
| 430 | 20231207 | 121300 | 3438765690 | 19880 | 19890 | 19890 | 19870 | 35 |
| 431 | 20231207 | 121200 | 3438069870 | 19870 | 19870 | 19870 | 19860 | 170 |
| 432 | 20231207 | 121100 | 3434692000 | 19870 | 19860 | 19880 | 19860 | 99 |
| 433 | 20231207 | 121000 | 3432725070 | 19860 | 19870 | 19870 | 19860 | 97 |
| 434 | 20231207 | 120900 | 3430798600 | 19870 | 19870 | 19880 | 19870 | 307 |
| 435 | 20231207 | 120800 | 3424698500 | 19870 | 19900 | 19900 | 19870 | 246 |
| 436 | 20231207 | 120700 | 3419805780 | 19910 | 19900 | 19910 | 19900 | 211 |
| 437 | 20231207 | 120600 | 3415606840 | 19900 | 19900 | 19910 | 19900 | 41 |
| 438 | 20231207 | 120500 | 3414790900 | 19900 | 19920 | 19920 | 19890 | 1095 |
| 439 | 20231207 | 120400 | 3392996280 | 19910 | 19910 | 19920 | 19910 | 262 |
| 440 | 20231207 | 120300 | 3387779840 | 19910 | 19900 | 19910 | 19900 | 97 |
| 441 | 20231207 | 120200 | 3385848940 | 19900 | 19920 | 19920 | 19900 | 529 |
| 442 | 20231207 | 120100 | 3375318140 | 19920 | 19930 | 19950 | 19920 | 275 |
| 443 | 20231207 | 120000 | 3369838770 | 19930 | 19920 | 19930 | 19920 | 18 |
| 444 | 20231207 | 115900 | 3369480150 | 19940 | 19940 | 19950 | 19890 | 4597 |
| 445 | 20231207 | 115800 | 3277984410 | 19910 | 19930 | 19940 | 19900 | 1589 |
| 446 | 20231207 | 115700 | 3246339580 | 19920 | 19930 | 19940 | 19920 | 93 |
| 447 | 20231207 | 115600 | 3244485550 | 19950 | 19870 | 19950 | 19850 | 2524 |
| 448 | 20231207 | 115500 | 3194245220 | 19850 | 19920 | 19930 | 19850 | 2900 |
| 449 | 20231207 | 115400 | 3136520220 | 19920 | 19930 | 19940 | 19920 | 737 |
| 450 | 20231207 | 115300 | 3121832090 | 19930 | 19950 | 19950 | 19930 | 169 |
| 451 | 20231207 | 115200 | 3118463640 | 19950 | 19940 | 19950 | 19940 | 143 |
| 452 | 20231207 | 115100 | 3115612190 | 19940 | 19940 | 19940 | 19930 | 267 |
| 453 | 20231207 | 115000 | 3110289190 | 19940 | 19940 | 19950 | 19930 | 329 |
| 454 | 20231207 | 114900 | 3103725980 | 19930 | 19950 | 19950 | 19930 | 243 |
| 455 | 20231207 | 114800 | 3098882670 | 19940 | 19990 | 19990 | 19930 | 2333 |
| 456 | 20231207 | 114700 | 3052291260 | 19990 | 19990 | 19990 | 19980 | 143 |
| 457 | 20231207 | 114600 | 3049433060 | 19990 | 19990 | 20000 | 19980 | 110 |
| 458 | 20231207 | 114500 | 3047234160 | 19990 | 20050 | 20050 | 19990 | 740 |
| 459 | 20231207 | 114400 | 3032434040 | 20000 | 20000 | 20050 | 20000 | 267 |
| 460 | 20231207 | 114300 | 3027093940 | 20000 | 20000 | 20050 | 19990 | 1602 |
| 461 | 20231207 | 114200 | 2995054820 | 20000 | 20000 | 20050 | 20000 | 72 |
| 462 | 20231207 | 114100 | 2993613520 | 20000 | 20000 | 20050 | 20000 | 25 |
| 463 | 20231207 | 114000 | 2993113320 | 20000 | 20000 | 20050 | 20000 | 563 |
| 464 | 20231207 | 113900 | 2981826920 | 20050 | 20000 | 20050 | 20000 | 90 |
| 465 | 20231207 | 113800 | 2980026720 | 20000 | 20050 | 20050 | 20000 | 28 |
| 466 | 20231207 | 113700 | 2979466570 | 20050 | 20000 | 20050 | 19990 | 429 |
| 467 | 20231207 | 113600 | 2970887250 | 20050 | 20000 | 20050 | 20000 | 699 |
| 468 | 20231207 | 113500 | 2956907050 | 20000 | 20050 | 20050 | 20000 | 527 |
| 469 | 20231207 | 113400 | 2946363750 | 20050 | 20000 | 20050 | 20000 | 1001 |
| 470 | 20231207 | 113300 | 2926343550 | 20000 | 20050 | 20050 | 20000 | 1664 |
| 471 | 20231207 | 113200 | 2893059300 | 20050 | 20050 | 20100 | 20050 | 606 |
| 472 | 20231207 | 113100 | 2880908650 | 20100 | 20050 | 20100 | 20050 | 19 |
| 473 | 20231207 | 113000 | 2880527400 | 20050 | 20100 | 20100 | 20050 | 45 |
| 474 | 20231207 | 112900 | 2879624750 | 20100 | 20100 | 20100 | 20100 | 4 |
| 475 | 20231207 | 112800 | 2879544350 | 20050 | 20100 | 20100 | 20050 | 47 |
| 476 | 20231207 | 112700 | 2878601900 | 20100 | 20050 | 20100 | 20050 | 701 |
| 477 | 20231207 | 112600 | 2864545000 | 20050 | 20100 | 20100 | 20050 | 364 |
| 478 | 20231207 | 112500 | 2857246700 | 20050 | 20050 | 20100 | 20050 | 1450 |
| 479 | 20231207 | 112400 | 2828153700 | 20050 | 20150 | 20150 | 20050 | 1743 |
| 480 | 20231207 | 112300 | 2793161650 | 20150 | 20150 | 20150 | 20100 | 122 |
| 481 | 20231207 | 112200 | 2790704000 | 20150 | 20150 | 20150 | 20100 | 95 |
| 482 | 20231207 | 112100 | 2788790400 | 20150 | 20150 | 20150 | 20150 | 1002 |
| 483 | 20231207 | 112000 | 2768600100 | 20150 | 20150 | 20150 | 20100 | 220 |
| 484 | 20231207 | 111900 | 2764167750 | 20100 | 20150 | 20150 | 20100 | 53 |
| 485 | 20231207 | 111800 | 2763100400 | 20150 | 20150 | 20150 | 20100 | 278 |
| 486 | 20231207 | 111700 | 2757507950 | 20150 | 20150 | 20150 | 20100 | 325 |
| 487 | 20231207 | 111600 | 2750959850 | 20150 | 20100 | 20150 | 20100 | 160 |
| 488 | 20231207 | 111500 | 2747743700 | 20100 | 20100 | 20150 | 20050 | 500 |
| 489 | 20231207 | 111400 | 2737700700 | 20100 | 20100 | 20100 | 20050 | 217 |
| 490 | 20231207 | 111300 | 2733344650 | 20100 | 20050 | 20100 | 20050 | 285 |
| 491 | 20231207 | 111200 | 2727630000 | 20050 | 20100 | 20100 | 20050 | 165 |
| 492 | 20231207 | 111100 | 2724315000 | 20100 | 20100 | 20100 | 20050 | 24 |
| 493 | 20231207 | 111000 | 2723833400 | 20100 | 20100 | 20100 | 20050 | 703 |
| 494 | 20231207 | 110900 | 2709736850 | 20100 | 20100 | 20100 | 20050 | 1728 |
| 495 | 20231207 | 110800 | 2675034150 | 20150 | 20150 | 20150 | 20150 | 4 |
| 496 | 20231207 | 110700 | 2674953550 | 20150 | 20150 | 20150 | 20100 | 89 |
| 497 | 20231207 | 110600 | 2673163900 | 20150 | 20150 | 20150 | 20150 | 17 |
| 498 | 20231207 | 110500 | 2672821350 | 20150 | 20150 | 20150 | 20100 | 364 |
| 499 | 20231207 | 110400 | 2665504300 | 20150 | 20200 | 20200 | 20100 | 1440 |
| 500 | 20231207 | 110300 | 2636514500 | 20200 | 20200 | 20200 | 20200 | 16 |
| 501 | 20231207 | 110200 | 2636191300 | 20200 | 20200 | 20200 | 20150 | 183 |
| 502 | 20231207 | 110100 | 2632503350 | 20200 | 20200 | 20200 | 20200 | 3 |
| 503 | 20231207 | 110000 | 2632442750 | 20150 | 20250 | 20250 | 20150 | 1595 |
| 504 | 20231207 | 105900 | 2600234000 | 20200 | 20250 | 20250 | 20200 | 43 |
| 505 | 20231207 | 105800 | 2599363550 | 20200 | 20250 | 20250 | 20200 | 54 |
| 506 | 20231207 | 105700 | 2598272600 | 20250 | 20250 | 20250 | 20250 | 16 |
| 507 | 20231207 | 105600 | 2597948600 | 20250 | 20250 | 20250 | 20250 | 2 |
| 508 | 20231207 | 105500 | 2597908100 | 20250 | 20250 | 20250 | 20250 | 283 |
| 509 | 20231207 | 105400 | 2592177350 | 20250 | 20250 | 20250 | 20200 | 732 |
| 510 | 20231207 | 105300 | 2577354800 | 20250 | 20250 | 20300 | 20200 | 85 |
| 511 | 20231207 | 105200 | 2575631200 | 20250 | 20300 | 20300 | 20250 | 236 |
| 512 | 20231207 | 105100 | 2570851650 | 20300 | 20300 | 20300 | 20300 | 2 |
| 513 | 20231207 | 105000 | 2570811050 | 20250 | 20250 | 20250 | 20200 | 255 |
| 514 | 20231207 | 104900 | 2565648800 | 20250 | 20250 | 20250 | 20250 | 27 |
| 515 | 20231207 | 104800 | 2565102050 | 20250 | 20300 | 20300 | 20250 | 7 |
| 516 | 20231207 | 104700 | 2564960050 | 20250 | 20300 | 20300 | 20250 | 2787 |
| 517 | 20231207 | 104600 | 2508496000 | 20350 | 20350 | 20350 | 20350 | 27 |
| 518 | 20231207 | 104500 | 2507946550 | 20350 | 20350 | 20350 | 20350 | 9 |
| 519 | 20231207 | 104400 | 2507763400 | 20350 | 20300 | 20350 | 20300 | 298 |
| 520 | 20231207 | 104300 | 2501708300 | 20300 | 20300 | 20350 | 20250 | 277 |
| 521 | 20231207 | 104200 | 2496094700 | 20300 | 20350 | 20350 | 20300 | 113 |
| 522 | 20231207 | 104100 | 2493800650 | 20300 | 20300 | 20350 | 20300 | 265 |
| 523 | 20231207 | 104000 | 2488421000 | 20300 | 20300 | 20300 | 20250 | 1444 |
| 524 | 20231207 | 103900 | 2459140000 | 20300 | 20350 | 20350 | 20300 | 1513 |
| 525 | 20231207 | 103800 | 2428424900 | 20350 | 20350 | 20350 | 20350 | 1251 |
| 526 | 20231207 | 103700 | 2402967050 | 20350 | 20300 | 20350 | 20300 | 226 |
| 527 | 20231207 | 103600 | 2398372950 | 20350 | 20350 | 20350 | 20300 | 26 |
| 528 | 20231207 | 103500 | 2397843900 | 20300 | 20350 | 20350 | 20300 | 356 |
| 529 | 20231207 | 103400 | 2390617000 | 20350 | 20350 | 20350 | 20350 | 527 |
| 530 | 20231207 | 103300 | 2379892550 | 20300 | 20350 | 20350 | 20300 | 547 |
| 531 | 20231207 | 103200 | 2368783250 | 20300 | 20400 | 20400 | 20300 | 927 |
| 532 | 20231207 | 103100 | 2349919250 | 20400 | 20400 | 20400 | 20350 | 168 |
| 533 | 20231207 | 103000 | 2346495150 | 20400 | 20350 | 20400 | 20350 | 118 |
| 534 | 20231207 | 102900 | 2344093450 | 20350 | 20450 | 20450 | 20350 | 535 |
| 535 | 20231207 | 102800 | 2333183800 | 20400 | 20450 | 20450 | 20400 | 154 |
| 536 | 20231207 | 102700 | 2330042050 | 20450 | 20450 | 20450 | 20400 | 171 |
| 537 | 20231207 | 102600 | 2326548600 | 20450 | 20400 | 20450 | 20400 | 74 |
| 538 | 20231207 | 102500 | 2325037850 | 20400 | 20400 | 20450 | 20400 | 334 |
| 539 | 20231207 | 102400 | 2318224100 | 20400 | 20500 | 20500 | 20400 | 1905 |
| 540 | 20231207 | 102300 | 2279213500 | 20500 | 20550 | 20550 | 20500 | 34 |
| 541 | 20231207 | 102200 | 2278516350 | 20500 | 20550 | 20550 | 20500 | 473 |
| 542 | 20231207 | 102100 | 2268819650 | 20550 | 20550 | 20550 | 20550 | 2 |
| 543 | 20231207 | 102000 | 2268778550 | 20550 | 20550 | 20550 | 20550 | 8 |
| 544 | 20231207 | 101900 | 2268614150 | 20500 | 20500 | 20550 | 20500 | 13 |
| 545 | 20231207 | 101800 | 2268347550 | 20500 | 20550 | 20550 | 20500 | 213 |
| 546 | 20231207 | 101700 | 2263970450 | 20500 | 20550 | 20600 | 20500 | 397 |
| 547 | 20231207 | 101600 | 2255812150 | 20550 | 20550 | 20600 | 20550 | 85 |
| 548 | 20231207 | 101500 | 2254062650 | 20550 | 20550 | 20550 | 20550 | 1183 |
| 549 | 20231207 | 101400 | 2229752000 | 20600 | 20550 | 20600 | 20550 | 32 |
| 550 | 20231207 | 101300 | 2229092900 | 20600 | 20550 | 20650 | 20550 | 81 |
| 551 | 20231207 | 101200 | 2227425500 | 20700 | 20550 | 20700 | 20500 | 5049 |
| 552 | 20231207 | 101100 | 2123181650 | 20550 | 20550 | 20550 | 20550 | 5 |
| 553 | 20231207 | 101000 | 2123078900 | 20550 | 20500 | 20550 | 20500 | 822 |
| 554 | 20231207 | 100900 | 2106227300 | 20500 | 20500 | 20500 | 20450 | 603 |
| 555 | 20231207 | 100800 | 2093895300 | 20550 | 20600 | 20600 | 20450 | 1084 |
| 556 | 20231207 | 100700 | 2071640700 | 20550 | 20600 | 20650 | 20550 | 2174 |
| 557 | 20231207 | 100600 | 2026856150 | 20600 | 20600 | 20600 | 20600 | 101 |
| 558 | 20231207 | 100500 | 2024775550 | 20600 | 20600 | 20600 | 20600 | 608 |
| 559 | 20231207 | 100400 | 2012250750 | 20600 | 20600 | 20600 | 20600 | 52 |
| 560 | 20231207 | 100300 | 2011179550 | 20600 | 20550 | 20600 | 20500 | 817 |
| 561 | 20231207 | 100200 | 1994364500 | 20550 | 20550 | 20550 | 20550 | 97 |
| 562 | 20231207 | 100100 | 1992371150 | 20500 | 20500 | 20500 | 20500 | 80 |
| 563 | 20231207 | 100000 | 1990731150 | 20550 | 20550 | 20550 | 20550 | 76 |
| 564 | 20231207 | 095900 | 1989169350 | 20500 | 20500 | 20500 | 20500 | 184 |
| 565 | 20231207 | 095800 | 1985397350 | 20450 | 20450 | 20450 | 20400 | 597 |
| 566 | 20231207 | 095700 | 1973188750 | 20450 | 20400 | 20450 | 20350 | 214 |
| 567 | 20231207 | 095600 | 1968819750 | 20400 | 20350 | 20400 | 20350 | 100 |
| 568 | 20231207 | 095500 | 1966781850 | 20400 | 20450 | 20450 | 20400 | 427 |
| 569 | 20231207 | 095400 | 1958070800 | 20450 | 20400 | 20450 | 20400 | 174 |
| 570 | 20231207 | 095300 | 1954521000 | 20450 | 20450 | 20450 | 20400 | 184 |
| 571 | 20231207 | 095200 | 1950765750 | 20450 | 20450 | 20500 | 20450 | 246 |
| 572 | 20231207 | 095100 | 1945734950 | 20450 | 20550 | 20550 | 20450 | 542 |
| 573 | 20231207 | 095000 | 1934625650 | 20550 | 20550 | 20550 | 20500 | 614 |
| 574 | 20231207 | 094900 | 1922027350 | 20550 | 20600 | 20650 | 20550 | 1458 |
| 575 | 20231207 | 094800 | 1892055900 | 20600 | 20600 | 20650 | 20600 | 1361 |
| 576 | 20231207 | 094700 | 1864008150 | 20650 | 20650 | 20650 | 20600 | 348 |
| 577 | 20231207 | 094600 | 1856829350 | 20650 | 20600 | 20650 | 20600 | 672 |
| 578 | 20231207 | 094500 | 1842977250 | 20650 | 20600 | 20650 | 20600 | 1460 |
| 579 | 20231207 | 094400 | 1812901100 | 20600 | 20550 | 20650 | 20550 | 1148 |
| 580 | 20231207 | 094300 | 1789252250 | 20600 | 20650 | 20650 | 20600 | 427 |
| 581 | 20231207 | 094200 | 1780448900 | 20650 | 20600 | 20650 | 20600 | 950 |
| 582 | 20231207 | 094100 | 1760873700 | 20600 | 20550 | 20600 | 20550 | 574 |
| 583 | 20231207 | 094000 | 1749066250 | 20550 | 20550 | 20550 | 20500 | 249 |
| 584 | 20231207 | 093900 | 1743949850 | 20600 | 20650 | 20650 | 20550 | 3433 |
| 585 | 20231207 | 093800 | 1673166200 | 20650 | 20650 | 20650 | 20600 | 679 |
| 586 | 20231207 | 093700 | 1659158950 | 20600 | 20650 | 20700 | 20600 | 1947 |
| 587 | 20231207 | 093600 | 1618955700 | 20650 | 20650 | 20700 | 20650 | 1285 |
| 588 | 20231207 | 093500 | 1592420050 | 20650 | 20650 | 20650 | 20650 | 2221 |
| 589 | 20231207 | 093400 | 1546556400 | 20600 | 20600 | 20650 | 20550 | 4253 |
| 590 | 20231207 | 093300 | 1458882700 | 20600 | 20500 | 20600 | 20450 | 4015 |
| 591 | 20231207 | 093200 | 1376477600 | 20450 | 20300 | 20450 | 20300 | 1604 |
| 592 | 20231207 | 093100 | 1343709300 | 20300 | 20350 | 20350 | 20300 | 17 |
| 593 | 20231207 | 093000 | 1343364100 | 20300 | 20300 | 20400 | 20300 | 2102 |
| 594 | 20231207 | 092900 | 1300664850 | 20300 | 20350 | 20350 | 20300 | 2328 |
| 595 | 20231207 | 092800 | 1253330950 | 20400 | 20400 | 20400 | 20400 | 29 |
| 596 | 20231207 | 092700 | 1252739350 | 20400 | 20450 | 20450 | 20400 | 521 |
| 597 | 20231207 | 092600 | 1242102200 | 20450 | 20300 | 20450 | 20300 | 1957 |
| 598 | 20231207 | 092500 | 1202271250 | 20300 | 20300 | 20300 | 20250 | 316 |
| 599 | 20231207 | 092400 | 1195857950 | 20300 | 20250 | 20300 | 20250 | 605 |
| 600 | 20231207 | 092300 | 1183605800 | 20250 | 20300 | 20300 | 20250 | 127 |
| 601 | 20231207 | 092200 | 1181029050 | 20300 | 20300 | 20300 | 20250 | 88 |
| 602 | 20231207 | 092100 | 1179245300 | 20300 | 20150 | 20300 | 20150 | 3097 |
| 603 | 20231207 | 092000 | 1116683250 | 20150 | 20250 | 20250 | 20150 | 2251 |
| 604 | 20231207 | 091900 | 1071222550 | 20200 | 20300 | 20300 | 20200 | 971 |
| 605 | 20231207 | 091800 | 1051558250 | 20300 | 20300 | 20300 | 20300 | 643 |
| 606 | 20231207 | 091700 | 1038505350 | 20350 | 20350 | 20350 | 20300 | 119 |
| 607 | 20231207 | 091600 | 1036085500 | 20350 | 20350 | 20350 | 20350 | 324 |
| 608 | 20231207 | 091500 | 1029492100 | 20350 | 20400 | 20400 | 20300 | 250 |
| 609 | 20231207 | 091400 | 1024406100 | 20350 | 20250 | 20400 | 20200 | 1322 |
| 610 | 20231207 | 091300 | 997589900 | 20250 | 20200 | 20250 | 20200 | 535 |
| 611 | 20231207 | 091200 | 986756900 | 20200 | 20200 | 20200 | 20200 | 2008 |
| 612 | 20231207 | 091100 | 946195300 | 20200 | 20300 | 20300 | 20200 | 652 |
| 613 | 20231207 | 091000 | 932992650 | 20300 | 20350 | 20400 | 20250 | 4216 |
| 614 | 20231207 | 090900 | 847209000 | 20400 | 20400 | 20450 | 20400 | 722 |
| 615 | 20231207 | 090800 | 832462500 | 20400 | 20450 | 20450 | 20350 | 3510 |
| 616 | 20231207 | 090700 | 760780450 | 20500 | 20600 | 20600 | 20450 | 5087 |
| 617 | 20231207 | 090600 | 656277550 | 20550 | 20550 | 20550 | 20500 | 1186 |
| 618 | 20231207 | 090500 | 631908250 | 20550 | 20550 | 20600 | 20450 | 3707 |
| 619 | 20231207 | 090400 | 555797150 | 20550 | 20550 | 20650 | 20500 | 3386 |
| 620 | 20231207 | 090300 | 486231400 | 20600 | 20400 | 20600 | 20350 | 7339 |
| 621 | 20231207 | 090200 | 335809950 | 20400 | 20400 | 20450 | 20300 | 3716 |
| 622 | 20231207 | 090100 | 260018250 | 20450 | 20050 | 20500 | 20000 | 7200 |
| 623 | 20231207 | 090000 | 114504950 | 20000 | 20150 | 20150 | 20000 | 5690 |