34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 3 | 20231227 | 191800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231227 | 191700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231227 | 191600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231227 | 191500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231227 | 191400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231227 | 191300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231227 | 191200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231227 | 191100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231227 | 191000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231227 | 190900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231227 | 190800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231227 | 190700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231227 | 190600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231227 | 190500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231227 | 190400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231227 | 190300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231227 | 190200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231227 | 190100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231227 | 190000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231227 | 185900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231227 | 185800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231227 | 185700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231227 | 185600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231227 | 185500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231227 | 185400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231227 | 185300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231227 | 185200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231227 | 185100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231227 | 185000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231227 | 184900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 33 | 20231227 | 184800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231227 | 184700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231227 | 184600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231227 | 184500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231227 | 184400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231227 | 184300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231227 | 184200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231227 | 184100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231227 | 184000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231227 | 183900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231227 | 183800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231227 | 183700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231227 | 183600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231227 | 183500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231227 | 183400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231227 | 183300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231227 | 183200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231227 | 183100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231227 | 183000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231227 | 182900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231227 | 182800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231227 | 182700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231227 | 182600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231227 | 182500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231227 | 182400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231227 | 182300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231227 | 182200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231227 | 182100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231227 | 182000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231227 | 181900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 63 | 20231227 | 181800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231227 | 181700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231227 | 181600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231227 | 181500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231227 | 181400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231227 | 181300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231227 | 181200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231227 | 181100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231227 | 181000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231227 | 180900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231227 | 180800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231227 | 180700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231227 | 180600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231227 | 180500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231227 | 180400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231227 | 180300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231227 | 180200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231227 | 180100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231227 | 180000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231227 | 175900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231227 | 175800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231227 | 175700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231227 | 175600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231227 | 175500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231227 | 175400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231227 | 175300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231227 | 175200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231227 | 175100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231227 | 175000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231227 | 174900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 93 | 20231227 | 174800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231227 | 174700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231227 | 174600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231227 | 174500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231227 | 174400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231227 | 174300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231227 | 174200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231227 | 174100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231227 | 174000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231227 | 173900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231227 | 173800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231227 | 173700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231227 | 173600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231227 | 173500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231227 | 173400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231227 | 173300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231227 | 173200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231227 | 173100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231227 | 173000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231227 | 172900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231227 | 172800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231227 | 172700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231227 | 172600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231227 | 172500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231227 | 172400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231227 | 172300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231227 | 172200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231227 | 172100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231227 | 172000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231227 | 171900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 123 | 20231227 | 171800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231227 | 171700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231227 | 171600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231227 | 171500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231227 | 171400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231227 | 171300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231227 | 171200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231227 | 171100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231227 | 171000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231227 | 170900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231227 | 170800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231227 | 170700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231227 | 170600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231227 | 170500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231227 | 170400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231227 | 170300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231227 | 170200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231227 | 170100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231227 | 170000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231227 | 165900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231227 | 165800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231227 | 165700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231227 | 165600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231227 | 165500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231227 | 165400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231227 | 165300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231227 | 165200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231227 | 165100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231227 | 165000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231227 | 164900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 153 | 20231227 | 164800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231227 | 164700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231227 | 164600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231227 | 164500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231227 | 164400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231227 | 164300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231227 | 164200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231227 | 164100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231227 | 164000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231227 | 163900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231227 | 163800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231227 | 163700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231227 | 163600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231227 | 163500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231227 | 163400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231227 | 163300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231227 | 163200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231227 | 163100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231227 | 163000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231227 | 162900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231227 | 162800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231227 | 162700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231227 | 162600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231227 | 162500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231227 | 162400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231227 | 162300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231227 | 162200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231227 | 162100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231227 | 162000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231227 | 161900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 183 | 20231227 | 161800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231227 | 161700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231227 | 161600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231227 | 161500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231227 | 161400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231227 | 161300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231227 | 161200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231227 | 161100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231227 | 161000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231227 | 160900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231227 | 160800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231227 | 160700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231227 | 160600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231227 | 160500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231227 | 160400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231227 | 160300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231227 | 160200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231227 | 160100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231227 | 160000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231227 | 155900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231227 | 155800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231227 | 155700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231227 | 155600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231227 | 155500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231227 | 155400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231227 | 155300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231227 | 155200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231227 | 155100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231227 | 155000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231227 | 154900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 213 | 20231227 | 154800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231227 | 154700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231227 | 154600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231227 | 154500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231227 | 154400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231227 | 154300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231227 | 154200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20231227 | 154100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20231227 | 154000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20231227 | 153900 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20231227 | 153800 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20231227 | 153700 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20231227 | 153600 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20231227 | 153500 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20231227 | 153400 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20231227 | 153300 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20231227 | 153200 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20231227 | 153100 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20231227 | 153000 | 21000426250 | 30000 | 30000 | 30000 | 30000 | 6501 |
| 232 | 20231227 | 152900 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20231227 | 152800 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20231227 | 152700 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20231227 | 152600 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20231227 | 152500 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20231227 | 152400 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20231227 | 152300 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20231227 | 152200 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20231227 | 152100 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20231227 | 152000 | 20805396250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20231227 | 151900 | 20805396250 | 30000 | 29950 | 30000 | 29950 | 910 |
| 243 | 20231227 | 151800 | 20778127700 | 29900 | 29900 | 29950 | 29900 | 1558 |
| 244 | 20231227 | 151700 | 20731478800 | 29900 | 29950 | 30000 | 29900 | 454 |
| 245 | 20231227 | 151600 | 20717881950 | 30000 | 29900 | 30000 | 29900 | 813 |
| 246 | 20231227 | 151500 | 20693532100 | 29900 | 29950 | 29950 | 29900 | 439 |
| 247 | 20231227 | 151400 | 20680397000 | 29950 | 29950 | 29950 | 29900 | 618 |
| 248 | 20231227 | 151300 | 20661897150 | 29950 | 29950 | 30000 | 29900 | 3695 |
| 249 | 20231227 | 151200 | 20551170950 | 29950 | 29950 | 30000 | 29950 | 466 |
| 250 | 20231227 | 151100 | 20537207600 | 29950 | 29950 | 30000 | 29950 | 227 |
| 251 | 20231227 | 151000 | 20530406450 | 30000 | 30000 | 30000 | 29900 | 1155 |
| 252 | 20231227 | 150900 | 20495814300 | 29950 | 29950 | 30000 | 29950 | 523 |
| 253 | 20231227 | 150800 | 20480148950 | 29900 | 29900 | 29950 | 29900 | 344 |
| 254 | 20231227 | 150700 | 20469848550 | 29900 | 29950 | 29950 | 29900 | 237 |
| 255 | 20231227 | 150600 | 20462751500 | 30000 | 29900 | 30000 | 29900 | 400 |
| 256 | 20231227 | 150500 | 20450769950 | 29900 | 29950 | 29950 | 29900 | 663 |
| 257 | 20231227 | 150400 | 20430919400 | 29950 | 29950 | 30000 | 29900 | 984 |
| 258 | 20231227 | 150300 | 20401458150 | 29950 | 29950 | 29950 | 29900 | 352 |
| 259 | 20231227 | 150200 | 20390927600 | 29900 | 29900 | 30000 | 29900 | 1517 |
| 260 | 20231227 | 150100 | 20345542800 | 29950 | 30000 | 30000 | 29900 | 9771 |
| 261 | 20231227 | 150000 | 20052593400 | 30050 | 30000 | 30050 | 30000 | 567 |
| 262 | 20231227 | 145900 | 20035558400 | 30000 | 30050 | 30100 | 30000 | 411 |
| 263 | 20231227 | 145800 | 20023209900 | 30050 | 30050 | 30100 | 30000 | 1072 |
| 264 | 20231227 | 145700 | 19990988100 | 30000 | 30100 | 30100 | 30000 | 4538 |
| 265 | 20231227 | 145600 | 19854546450 | 30100 | 30100 | 30100 | 30100 | 30 |
| 266 | 20231227 | 145500 | 19853643450 | 30100 | 30100 | 30150 | 30100 | 931 |
| 267 | 20231227 | 145400 | 19825616900 | 30050 | 30050 | 30100 | 30050 | 321 |
| 268 | 20231227 | 145300 | 19815961150 | 30050 | 30100 | 30100 | 30050 | 90 |
| 269 | 20231227 | 145200 | 19813254500 | 30050 | 30050 | 30050 | 30050 | 128 |
| 270 | 20231227 | 145100 | 19809408100 | 30050 | 30050 | 30050 | 30050 | 99 |
| 271 | 20231227 | 145000 | 19806433150 | 30050 | 30100 | 30100 | 30050 | 117 |
| 272 | 20231227 | 144900 | 19802912350 | 30100 | 30150 | 30200 | 30050 | 145 |
| 273 | 20231227 | 144800 | 19798549750 | 30150 | 30150 | 30200 | 30100 | 2954 |
| 274 | 20231227 | 144700 | 19709554150 | 30150 | 30150 | 30150 | 30150 | 669 |
| 275 | 20231227 | 144600 | 19689383800 | 30200 | 30150 | 30200 | 30150 | 822 |
| 276 | 20231227 | 144500 | 19664590600 | 30150 | 30150 | 30200 | 30150 | 240 |
| 277 | 20231227 | 144400 | 19657354500 | 30150 | 30200 | 30250 | 30150 | 451 |
| 278 | 20231227 | 144300 | 19643737900 | 30200 | 30250 | 30250 | 30200 | 1192 |
| 279 | 20231227 | 144200 | 19607736500 | 30250 | 30250 | 30300 | 30200 | 1591 |
| 280 | 20231227 | 144100 | 19559595600 | 30200 | 30250 | 30250 | 30200 | 864 |
| 281 | 20231227 | 144000 | 19533499800 | 30250 | 30200 | 30300 | 30200 | 448 |
| 282 | 20231227 | 143900 | 19519949550 | 30250 | 30250 | 30300 | 30200 | 1710 |
| 283 | 20231227 | 143800 | 19468196250 | 30250 | 30200 | 30250 | 30200 | 1437 |
| 284 | 20231227 | 143700 | 19424750050 | 30200 | 30150 | 30200 | 30150 | 996 |
| 285 | 20231227 | 143600 | 19394673300 | 30150 | 30150 | 30200 | 30150 | 332 |
| 286 | 20231227 | 143500 | 19384654300 | 30150 | 30150 | 30200 | 30150 | 270 |
| 287 | 20231227 | 143400 | 19376505000 | 30200 | 30150 | 30250 | 30150 | 526 |
| 288 | 20231227 | 143300 | 19360617300 | 30250 | 30200 | 30250 | 30150 | 203 |
| 289 | 20231227 | 143200 | 19354481250 | 30150 | 30200 | 30250 | 30150 | 1026 |
| 290 | 20231227 | 143100 | 19323493250 | 30250 | 30200 | 30250 | 30150 | 568 |
| 291 | 20231227 | 143000 | 19306334150 | 30200 | 30150 | 30250 | 30150 | 1478 |
| 292 | 20231227 | 142900 | 19261702850 | 30200 | 30150 | 30200 | 30150 | 191 |
| 293 | 20231227 | 142800 | 19255942450 | 30150 | 30150 | 30200 | 30150 | 471 |
| 294 | 20231227 | 142700 | 19241740100 | 30150 | 30150 | 30200 | 30150 | 312 |
| 295 | 20231227 | 142600 | 19232329250 | 30150 | 30150 | 30150 | 30150 | 42 |
| 296 | 20231227 | 142500 | 19231062950 | 30200 | 30150 | 30200 | 30150 | 141 |
| 297 | 20231227 | 142400 | 19226811350 | 30150 | 30150 | 30200 | 30150 | 587 |
| 298 | 20231227 | 142300 | 19209084750 | 30150 | 30150 | 30150 | 30150 | 30 |
| 299 | 20231227 | 142200 | 19208180250 | 30150 | 30100 | 30150 | 30100 | 630 |
| 300 | 20231227 | 142100 | 19189194350 | 30100 | 30200 | 30200 | 30100 | 1504 |
| 301 | 20231227 | 142000 | 19143849150 | 30200 | 30150 | 30200 | 30150 | 244 |
| 302 | 20231227 | 141900 | 19136485350 | 30200 | 30150 | 30200 | 30150 | 370 |
| 303 | 20231227 | 141800 | 19125320950 | 30150 | 30200 | 30200 | 30150 | 753 |
| 304 | 20231227 | 141700 | 19102584250 | 30200 | 30200 | 30250 | 30200 | 795 |
| 305 | 20231227 | 141600 | 19078574000 | 30200 | 30200 | 30300 | 30200 | 28 |
| 306 | 20231227 | 141500 | 19077727600 | 30250 | 30300 | 30300 | 30250 | 1526 |
| 307 | 20231227 | 141400 | 19031548850 | 30250 | 30250 | 30300 | 30200 | 1649 |
| 308 | 20231227 | 141300 | 18981648700 | 30250 | 30150 | 30250 | 30150 | 713 |
| 309 | 20231227 | 141200 | 18960090000 | 30200 | 30150 | 30200 | 30150 | 809 |
| 310 | 20231227 | 141100 | 18935658250 | 30200 | 30200 | 30200 | 30150 | 361 |
| 311 | 20231227 | 141000 | 18924757350 | 30200 | 30200 | 30200 | 30150 | 676 |
| 312 | 20231227 | 140900 | 18904346400 | 30200 | 30150 | 30200 | 30150 | 1035 |
| 313 | 20231227 | 140800 | 18873106000 | 30200 | 30200 | 30200 | 30150 | 143 |
| 314 | 20231227 | 140700 | 18868789200 | 30250 | 30150 | 30250 | 30150 | 593 |
| 315 | 20231227 | 140600 | 18850872450 | 30200 | 30150 | 30200 | 30100 | 622 |
| 316 | 20231227 | 140500 | 18832107300 | 30200 | 30150 | 30200 | 30150 | 249 |
| 317 | 20231227 | 140400 | 18824593200 | 30150 | 30150 | 30150 | 30150 | 306 |
| 318 | 20231227 | 140300 | 18815367300 | 30100 | 30100 | 30150 | 30100 | 107 |
| 319 | 20231227 | 140200 | 18812145250 | 30100 | 30150 | 30150 | 30100 | 72 |
| 320 | 20231227 | 140100 | 18809976050 | 30100 | 30100 | 30200 | 30100 | 724 |
| 321 | 20231227 | 140000 | 18788123300 | 30100 | 30200 | 30200 | 30100 | 165 |
| 322 | 20231227 | 135900 | 18783154800 | 30150 | 30200 | 30200 | 30150 | 1176 |
| 323 | 20231227 | 135800 | 18747647950 | 30200 | 30100 | 30200 | 30100 | 1462 |
| 324 | 20231227 | 135700 | 18703573050 | 30150 | 30150 | 30150 | 30100 | 74 |
| 325 | 20231227 | 135600 | 18701343600 | 30150 | 30100 | 30150 | 30100 | 1118 |
| 326 | 20231227 | 135500 | 18667648000 | 30150 | 30150 | 30200 | 30100 | 715 |
| 327 | 20231227 | 135400 | 18646082050 | 30150 | 30200 | 30200 | 30100 | 129 |
| 328 | 20231227 | 135300 | 18642187350 | 30200 | 30200 | 30200 | 30150 | 528 |
| 329 | 20231227 | 135200 | 18626254600 | 30200 | 30050 | 30200 | 30050 | 1391 |
| 330 | 20231227 | 135100 | 18584317550 | 30050 | 30050 | 30100 | 30000 | 1100 |
| 331 | 20231227 | 135000 | 18551261950 | 30100 | 30100 | 30150 | 30100 | 305 |
| 332 | 20231227 | 134900 | 18542081250 | 30100 | 30000 | 30150 | 30000 | 839 |
| 333 | 20231227 | 134800 | 18516822500 | 30000 | 30100 | 30100 | 30000 | 292 |
| 334 | 20231227 | 134700 | 18508061400 | 30050 | 30100 | 30100 | 30000 | 3861 |
| 335 | 20231227 | 134600 | 18392183850 | 30050 | 30100 | 30150 | 30050 | 547 |
| 336 | 20231227 | 134500 | 18375711800 | 30100 | 30100 | 30200 | 30100 | 32 |
| 337 | 20231227 | 134400 | 18374748100 | 30200 | 30100 | 30200 | 30100 | 683 |
| 338 | 20231227 | 134300 | 18354141950 | 30100 | 30100 | 30150 | 30050 | 543 |
| 339 | 20231227 | 134200 | 18337801300 | 30100 | 30050 | 30100 | 30050 | 17 |
| 340 | 20231227 | 134100 | 18337289700 | 30100 | 30100 | 30150 | 30050 | 250 |
| 341 | 20231227 | 134000 | 18329757950 | 30100 | 30150 | 30200 | 30050 | 460 |
| 342 | 20231227 | 133900 | 18315907200 | 30000 | 30000 | 30200 | 29950 | 1350 |
| 343 | 20231227 | 133800 | 18275319100 | 30000 | 30050 | 30050 | 29950 | 810 |
| 344 | 20231227 | 133700 | 18251018050 | 30050 | 29950 | 30050 | 29950 | 202 |
| 345 | 20231227 | 133600 | 18244958400 | 30000 | 30050 | 30050 | 30000 | 1874 |
| 346 | 20231227 | 133500 | 18188735350 | 30050 | 30100 | 30100 | 30000 | 3031 |
| 347 | 20231227 | 133400 | 18097666550 | 30100 | 30100 | 30100 | 30050 | 1855 |
| 348 | 20231227 | 133300 | 18041833150 | 30100 | 30150 | 30150 | 30100 | 992 |
| 349 | 20231227 | 133200 | 18011927700 | 30200 | 30250 | 30250 | 30200 | 382 |
| 350 | 20231227 | 133100 | 18000391150 | 30200 | 30200 | 30250 | 30200 | 40 |
| 351 | 20231227 | 133000 | 17999183000 | 30250 | 30200 | 30250 | 30200 | 171 |
| 352 | 20231227 | 132900 | 17994017850 | 30250 | 30250 | 30250 | 30250 | 60 |
| 353 | 20231227 | 132800 | 17992202850 | 30250 | 30200 | 30250 | 30200 | 701 |
| 354 | 20231227 | 132700 | 17971013900 | 30250 | 30200 | 30250 | 30200 | 21 |
| 355 | 20231227 | 132600 | 17970378950 | 30250 | 30200 | 30250 | 30200 | 472 |
| 356 | 20231227 | 132500 | 17956122550 | 30250 | 30200 | 30250 | 30200 | 570 |
| 357 | 20231227 | 132400 | 17938887950 | 30250 | 30250 | 30250 | 30200 | 622 |
| 358 | 20231227 | 132300 | 17920092450 | 30250 | 30250 | 30300 | 30200 | 560 |
| 359 | 20231227 | 132200 | 17903160750 | 30250 | 30250 | 30250 | 30200 | 504 |
| 360 | 20231227 | 132100 | 17887914900 | 30250 | 30200 | 30250 | 30200 | 191 |
| 361 | 20231227 | 132000 | 17882141250 | 30250 | 30250 | 30250 | 30200 | 187 |
| 362 | 20231227 | 131900 | 17876491300 | 30250 | 30250 | 30250 | 30200 | 340 |
| 363 | 20231227 | 131800 | 17866209950 | 30250 | 30250 | 30250 | 30200 | 307 |
| 364 | 20231227 | 131700 | 17856931150 | 30200 | 30250 | 30250 | 30200 | 281 |
| 365 | 20231227 | 131600 | 17848432450 | 30250 | 30200 | 30250 | 30200 | 552 |
| 366 | 20231227 | 131500 | 17831740900 | 30200 | 30250 | 30250 | 30150 | 1711 |
| 367 | 20231227 | 131400 | 17780066000 | 30250 | 30300 | 30300 | 30250 | 1826 |
| 368 | 20231227 | 131300 | 17724761100 | 30300 | 30350 | 30350 | 30300 | 833 |
| 369 | 20231227 | 131200 | 17699504250 | 30350 | 30400 | 30400 | 30300 | 1994 |
| 370 | 20231227 | 131100 | 17638992700 | 30350 | 30400 | 30400 | 30350 | 241 |
| 371 | 20231227 | 131000 | 17631677600 | 30400 | 30400 | 30400 | 30350 | 199 |
| 372 | 20231227 | 130900 | 17625628150 | 30350 | 30350 | 30400 | 30350 | 1062 |
| 373 | 20231227 | 130800 | 17593369850 | 30400 | 30400 | 30400 | 30350 | 196 |
| 374 | 20231227 | 130700 | 17587419750 | 30350 | 30350 | 30400 | 30300 | 111 |
| 375 | 20231227 | 130600 | 17584050850 | 30300 | 30350 | 30400 | 30300 | 139 |
| 376 | 20231227 | 130500 | 17579832400 | 30350 | 30350 | 30400 | 30350 | 530 |
| 377 | 20231227 | 130400 | 17563745900 | 30400 | 30400 | 30400 | 30350 | 69 |
| 378 | 20231227 | 130300 | 17561650300 | 30400 | 30350 | 30400 | 30300 | 490 |
| 379 | 20231227 | 130200 | 17546779050 | 30350 | 30300 | 30350 | 30300 | 272 |
| 380 | 20231227 | 130100 | 17538530350 | 30350 | 30350 | 30350 | 30300 | 1187 |
| 381 | 20231227 | 130000 | 17502511300 | 30350 | 30350 | 30350 | 30300 | 749 |
| 382 | 20231227 | 125900 | 17479809950 | 30350 | 30300 | 30350 | 30300 | 84 |
| 383 | 20231227 | 125800 | 17477260850 | 30350 | 30300 | 30350 | 30300 | 142 |
| 384 | 20231227 | 125700 | 17472955350 | 30350 | 30300 | 30350 | 30300 | 431 |
| 385 | 20231227 | 125600 | 17459880850 | 30300 | 30250 | 30350 | 30200 | 3658 |
| 386 | 20231227 | 125500 | 17349013200 | 30250 | 30300 | 30300 | 30250 | 394 |
| 387 | 20231227 | 125400 | 17337093550 | 30300 | 30300 | 30300 | 30250 | 133 |
| 388 | 20231227 | 125300 | 17333068350 | 30300 | 30300 | 30300 | 30250 | 252 |
| 389 | 20231227 | 125200 | 17325436950 | 30300 | 30250 | 30300 | 30250 | 256 |
| 390 | 20231227 | 125100 | 17317682750 | 30300 | 30300 | 30350 | 30250 | 1964 |
| 391 | 20231227 | 125000 | 17258193200 | 30300 | 30400 | 30400 | 30300 | 410 |
| 392 | 20231227 | 124900 | 17245759500 | 30400 | 30450 | 30450 | 30400 | 2853 |
| 393 | 20231227 | 124800 | 17159020800 | 30450 | 30350 | 30450 | 30350 | 561 |
| 394 | 20231227 | 124700 | 17141965100 | 30350 | 30350 | 30400 | 30350 | 289 |
| 395 | 20231227 | 124600 | 17133193850 | 30350 | 30300 | 30350 | 30300 | 631 |
| 396 | 20231227 | 124500 | 17114050100 | 30350 | 30350 | 30400 | 30300 | 225 |
| 397 | 20231227 | 124400 | 17107221300 | 30350 | 30450 | 30450 | 30350 | 1816 |
| 398 | 20231227 | 124300 | 17052050550 | 30450 | 30450 | 30500 | 30400 | 6790 |
| 399 | 20231227 | 124200 | 16845294400 | 30450 | 30450 | 30450 | 30400 | 415 |
| 400 | 20231227 | 124100 | 16832670000 | 30400 | 30450 | 30450 | 30400 | 696 |
| 401 | 20231227 | 124000 | 16811486700 | 30450 | 30400 | 30450 | 30350 | 3760 |
| 402 | 20231227 | 123900 | 16697180450 | 30400 | 30350 | 30400 | 30350 | 866 |
| 403 | 20231227 | 123800 | 16670882600 | 30400 | 30400 | 30400 | 30350 | 505 |
| 404 | 20231227 | 123700 | 16655549750 | 30400 | 30350 | 30400 | 30350 | 171 |
| 405 | 20231227 | 123600 | 16650359250 | 30350 | 30350 | 30400 | 30350 | 314 |
| 406 | 20231227 | 123500 | 16640826250 | 30350 | 30350 | 30400 | 30300 | 685 |
| 407 | 20231227 | 123400 | 16620036050 | 30350 | 30400 | 30400 | 30300 | 897 |
| 408 | 20231227 | 123300 | 16592812200 | 30400 | 30300 | 30400 | 30300 | 11909 |
| 409 | 20231227 | 123200 | 16231401350 | 30300 | 30300 | 30300 | 30250 | 430 |
| 410 | 20231227 | 123100 | 16218388500 | 30300 | 30300 | 30300 | 30250 | 601 |
| 411 | 20231227 | 123000 | 16200184350 | 30300 | 30300 | 30300 | 30300 | 453 |
| 412 | 20231227 | 122900 | 16186458450 | 30300 | 30250 | 30300 | 30250 | 198 |
| 413 | 20231227 | 122800 | 16180463150 | 30250 | 30300 | 30300 | 30250 | 351 |
| 414 | 20231227 | 122700 | 16169837950 | 30300 | 30300 | 30300 | 30250 | 706 |
| 415 | 20231227 | 122600 | 16148448150 | 30300 | 30250 | 30300 | 30200 | 880 |
| 416 | 20231227 | 122500 | 16121804300 | 30250 | 30250 | 30300 | 30200 | 886 |
| 417 | 20231227 | 122400 | 16094968650 | 30250 | 30200 | 30300 | 30200 | 9943 |
| 418 | 20231227 | 122300 | 15794480950 | 30200 | 30200 | 30200 | 30150 | 204 |
| 419 | 20231227 | 122200 | 15788321350 | 30150 | 30150 | 30200 | 30100 | 1106 |
| 420 | 20231227 | 122100 | 15754974700 | 30150 | 30150 | 30150 | 30100 | 463 |
| 421 | 20231227 | 122000 | 15741031700 | 30150 | 30150 | 30150 | 30100 | 197 |
| 422 | 20231227 | 121900 | 15735093350 | 30100 | 30150 | 30150 | 30100 | 267 |
| 423 | 20231227 | 121800 | 15727050150 | 30150 | 30100 | 30150 | 30100 | 245 |
| 424 | 20231227 | 121700 | 15719675050 | 30150 | 30100 | 30150 | 30100 | 210 |
| 425 | 20231227 | 121600 | 15713348300 | 30100 | 30200 | 30200 | 30100 | 399 |
| 426 | 20231227 | 121500 | 15701322650 | 30200 | 30200 | 30200 | 30150 | 32 |
| 427 | 20231227 | 121400 | 15700356400 | 30200 | 30200 | 30200 | 30150 | 729 |
| 428 | 20231227 | 121300 | 15678371200 | 30200 | 30200 | 30200 | 30150 | 50 |
| 429 | 20231227 | 121200 | 15676861750 | 30150 | 30150 | 30200 | 30150 | 183 |
| 430 | 20231227 | 121100 | 15671343050 | 30200 | 30150 | 30200 | 30150 | 92 |
| 431 | 20231227 | 121000 | 15668568550 | 30200 | 30200 | 30200 | 30150 | 71 |
| 432 | 20231227 | 120900 | 15666426350 | 30150 | 30150 | 30200 | 30150 | 135 |
| 433 | 20231227 | 120800 | 15662355700 | 30150 | 30150 | 30200 | 30150 | 191 |
| 434 | 20231227 | 120700 | 15656596500 | 30200 | 30100 | 30200 | 30100 | 597 |
| 435 | 20231227 | 120600 | 15638601450 | 30100 | 30150 | 30150 | 30100 | 209 |
| 436 | 20231227 | 120500 | 15632303000 | 30150 | 30150 | 30150 | 30100 | 798 |
| 437 | 20231227 | 120400 | 15608276200 | 30150 | 30200 | 30200 | 30100 | 229 |
| 438 | 20231227 | 120300 | 15601373850 | 30200 | 30150 | 30200 | 30100 | 144 |
| 439 | 20231227 | 120200 | 15597027600 | 30150 | 30150 | 30200 | 30100 | 184 |
| 440 | 20231227 | 120100 | 15591482100 | 30150 | 30150 | 30200 | 30100 | 642 |
| 441 | 20231227 | 120000 | 15572114400 | 30150 | 30100 | 30200 | 30100 | 275 |
| 442 | 20231227 | 115900 | 15563818750 | 30150 | 30100 | 30200 | 30100 | 484 |
| 443 | 20231227 | 115800 | 15549230800 | 30100 | 30150 | 30150 | 30100 | 100 |
| 444 | 20231227 | 115700 | 15546215950 | 30150 | 30150 | 30150 | 30100 | 178 |
| 445 | 20231227 | 115600 | 15540854300 | 30150 | 30150 | 30200 | 30150 | 1020 |
| 446 | 20231227 | 115500 | 15510101000 | 30150 | 30150 | 30200 | 30150 | 112 |
| 447 | 20231227 | 115400 | 15506723900 | 30150 | 30150 | 30200 | 30100 | 414 |
| 448 | 20231227 | 115300 | 15494241850 | 30150 | 30150 | 30200 | 30100 | 385 |
| 449 | 20231227 | 115200 | 15482634050 | 30150 | 30150 | 30150 | 30100 | 485 |
| 450 | 20231227 | 115100 | 15468034800 | 30150 | 30100 | 30150 | 30100 | 285 |
| 451 | 20231227 | 115000 | 15459455900 | 30100 | 30150 | 30150 | 30100 | 960 |
| 452 | 20231227 | 114900 | 15430555200 | 30100 | 30200 | 30200 | 30100 | 276 |
| 453 | 20231227 | 114800 | 15422227250 | 30150 | 30200 | 30200 | 30150 | 204 |
| 454 | 20231227 | 114700 | 15416073100 | 30200 | 30150 | 30200 | 30150 | 1452 |
| 455 | 20231227 | 114600 | 15372294600 | 30150 | 30150 | 30150 | 30100 | 46 |
| 456 | 20231227 | 114500 | 15370908850 | 30150 | 30100 | 30200 | 30100 | 207 |
| 457 | 20231227 | 114400 | 15364676400 | 30100 | 30150 | 30200 | 30100 | 281 |
| 458 | 20231227 | 114300 | 15356206600 | 30150 | 30150 | 30200 | 30100 | 618 |
| 459 | 20231227 | 114200 | 15337573200 | 30100 | 30150 | 30150 | 30100 | 218 |
| 460 | 20231227 | 114100 | 15331006450 | 30150 | 30100 | 30200 | 30100 | 705 |
| 461 | 20231227 | 114000 | 15309761950 | 30150 | 30150 | 30200 | 30100 | 548 |
| 462 | 20231227 | 113900 | 15293241800 | 30100 | 30100 | 30150 | 30100 | 507 |
| 463 | 20231227 | 113800 | 15277977050 | 30150 | 30150 | 30150 | 30100 | 128 |
| 464 | 20231227 | 113700 | 15274119600 | 30150 | 30200 | 30200 | 30100 | 2265 |
| 465 | 20231227 | 113600 | 15205835150 | 30200 | 30200 | 30200 | 30150 | 190 |
| 466 | 20231227 | 113500 | 15200097850 | 30200 | 30200 | 30200 | 30150 | 246 |
| 467 | 20231227 | 113400 | 15192672950 | 30200 | 30200 | 30200 | 30150 | 322 |
| 468 | 20231227 | 113300 | 15182951350 | 30200 | 30150 | 30200 | 30100 | 387 |
| 469 | 20231227 | 113200 | 15171289300 | 30150 | 30050 | 30150 | 30050 | 1073 |
| 470 | 20231227 | 113100 | 15138982650 | 30100 | 30050 | 30100 | 30050 | 360 |
| 471 | 20231227 | 113000 | 15128162150 | 30050 | 30050 | 30050 | 30000 | 93 |
| 472 | 20231227 | 112900 | 15125371350 | 30000 | 29950 | 30000 | 29950 | 66 |
| 473 | 20231227 | 112800 | 15123392550 | 30000 | 29950 | 30050 | 29900 | 539 |
| 474 | 20231227 | 112700 | 15107241550 | 29900 | 29950 | 29950 | 29900 | 472 |
| 475 | 20231227 | 112600 | 15093126700 | 29900 | 29900 | 29950 | 29900 | 51 |
| 476 | 20231227 | 112500 | 15091601400 | 29950 | 29950 | 29950 | 29900 | 908 |
| 477 | 20231227 | 112400 | 15064449000 | 29950 | 29950 | 29950 | 29900 | 455 |
| 478 | 20231227 | 112300 | 15050823950 | 29950 | 29950 | 29950 | 29900 | 73 |
| 479 | 20231227 | 112200 | 15048639700 | 29950 | 29900 | 29950 | 29900 | 594 |
| 480 | 20231227 | 112100 | 15030871850 | 29900 | 29900 | 29950 | 29900 | 450 |
| 481 | 20231227 | 112000 | 15017416250 | 29900 | 30000 | 30000 | 29900 | 1199 |
| 482 | 20231227 | 111900 | 14981510700 | 30000 | 30000 | 30000 | 29950 | 48 |
| 483 | 20231227 | 111800 | 14980071000 | 29950 | 29950 | 30000 | 29950 | 335 |
| 484 | 20231227 | 111700 | 14970033700 | 29950 | 30000 | 30050 | 29950 | 2673 |
| 485 | 20231227 | 111600 | 14889844350 | 30050 | 30050 | 30100 | 30000 | 325 |
| 486 | 20231227 | 111500 | 14880079100 | 30000 | 30050 | 30100 | 30000 | 772 |
| 487 | 20231227 | 111400 | 14856879600 | 30050 | 30000 | 30100 | 30000 | 592 |
| 488 | 20231227 | 111300 | 14839090250 | 30050 | 30100 | 30100 | 30050 | 235 |
| 489 | 20231227 | 111200 | 14832027950 | 30050 | 30050 | 30100 | 30000 | 1116 |
| 490 | 20231227 | 111100 | 14798496900 | 30000 | 30100 | 30100 | 30000 | 1426 |
| 491 | 20231227 | 111000 | 14755648950 | 30100 | 30100 | 30150 | 30100 | 773 |
| 492 | 20231227 | 110900 | 14732378750 | 30050 | 30100 | 30100 | 30050 | 749 |
| 493 | 20231227 | 110800 | 14709867350 | 30100 | 30250 | 30250 | 30050 | 4199 |
| 494 | 20231227 | 110700 | 14583205350 | 30250 | 30250 | 30300 | 30250 | 607 |
| 495 | 20231227 | 110600 | 14564839500 | 30300 | 30250 | 30300 | 30250 | 237 |
| 496 | 20231227 | 110500 | 14557662550 | 30300 | 30350 | 30350 | 30250 | 1965 |
| 497 | 20231227 | 110400 | 14498127450 | 30300 | 30300 | 30350 | 30250 | 3208 |
| 498 | 20231227 | 110300 | 14400876500 | 30250 | 30250 | 30250 | 30200 | 1252 |
| 499 | 20231227 | 110200 | 14363003550 | 30200 | 30300 | 30300 | 30200 | 1785 |
| 500 | 20231227 | 110100 | 14309009800 | 30250 | 30250 | 30300 | 30250 | 1280 |
| 501 | 20231227 | 110000 | 14270233050 | 30300 | 30250 | 30300 | 30250 | 1603 |
| 502 | 20231227 | 105900 | 14221709500 | 30250 | 30250 | 30300 | 30200 | 2151 |
| 503 | 20231227 | 105800 | 14156589200 | 30300 | 30100 | 30300 | 30100 | 17438 |
| 504 | 20231227 | 105700 | 13629783600 | 30150 | 30100 | 30150 | 30100 | 307 |
| 505 | 20231227 | 105600 | 13620530700 | 30100 | 30150 | 30200 | 30100 | 2940 |
| 506 | 20231227 | 105500 | 13531768300 | 30150 | 30150 | 30200 | 30150 | 1131 |
| 507 | 20231227 | 105400 | 13497660450 | 30150 | 30200 | 30200 | 30150 | 848 |
| 508 | 20231227 | 105300 | 13472056450 | 30150 | 30150 | 30200 | 30150 | 1095 |
| 509 | 20231227 | 105200 | 13439029900 | 30200 | 30200 | 30200 | 30150 | 461 |
| 510 | 20231227 | 105100 | 13425117150 | 30150 | 30150 | 30200 | 30150 | 426 |
| 511 | 20231227 | 105000 | 13412269500 | 30200 | 30200 | 30200 | 30150 | 1698 |
| 512 | 20231227 | 104900 | 13361063950 | 30200 | 30150 | 30200 | 30150 | 476 |
| 513 | 20231227 | 104800 | 13346706100 | 30150 | 30150 | 30200 | 30100 | 1733 |
| 514 | 20231227 | 104700 | 13294460900 | 30100 | 30100 | 30150 | 30100 | 912 |
| 515 | 20231227 | 104600 | 13266966900 | 30100 | 30100 | 30150 | 30100 | 310 |
| 516 | 20231227 | 104500 | 13257633450 | 30150 | 30150 | 30200 | 30100 | 6762 |
| 517 | 20231227 | 104400 | 13053727150 | 30150 | 30100 | 30150 | 30100 | 4854 |
| 518 | 20231227 | 104300 | 12907575850 | 30100 | 30050 | 30100 | 30050 | 585 |
| 519 | 20231227 | 104200 | 12889973950 | 30100 | 30100 | 30100 | 30050 | 257 |
| 520 | 20231227 | 104100 | 12882241100 | 30100 | 30100 | 30100 | 30050 | 219 |
| 521 | 20231227 | 104000 | 12875653300 | 30050 | 30050 | 30100 | 30050 | 538 |
| 522 | 20231227 | 103900 | 12859465350 | 30050 | 30000 | 30100 | 30000 | 2705 |
| 523 | 20231227 | 103800 | 12778184800 | 30000 | 30000 | 30050 | 30000 | 1079 |
| 524 | 20231227 | 103700 | 12745814700 | 30000 | 30050 | 30050 | 30000 | 792 |
| 525 | 20231227 | 103600 | 12722044850 | 30050 | 30000 | 30050 | 30000 | 284 |
| 526 | 20231227 | 103500 | 12713524050 | 30000 | 30000 | 30050 | 30000 | 3210 |
| 527 | 20231227 | 103400 | 12617208650 | 30050 | 30000 | 30050 | 30000 | 3324 |
| 528 | 20231227 | 103300 | 12517405500 | 30000 | 30050 | 30050 | 30000 | 1396 |
| 529 | 20231227 | 103200 | 12475509850 | 30050 | 30050 | 30100 | 30000 | 321 |
| 530 | 20231227 | 103100 | 12465864950 | 30050 | 30100 | 30100 | 30050 | 1024 |
| 531 | 20231227 | 103000 | 12435079200 | 30050 | 30050 | 30100 | 30050 | 2388 |
| 532 | 20231227 | 102900 | 12363279900 | 30000 | 30050 | 30050 | 30000 | 424 |
| 533 | 20231227 | 102800 | 12350546300 | 30050 | 30050 | 30050 | 30000 | 542 |
| 534 | 20231227 | 102700 | 12334264350 | 30050 | 30050 | 30050 | 30000 | 427 |
| 535 | 20231227 | 102600 | 12321433550 | 30050 | 30000 | 30050 | 30000 | 502 |
| 536 | 20231227 | 102500 | 12306358900 | 30050 | 30050 | 30050 | 30000 | 534 |
| 537 | 20231227 | 102400 | 12290319350 | 30050 | 30050 | 30050 | 30000 | 1314 |
| 538 | 20231227 | 102300 | 12250836100 | 30050 | 30000 | 30050 | 30000 | 797 |
| 539 | 20231227 | 102200 | 12226915700 | 30000 | 30050 | 30100 | 30000 | 993 |
| 540 | 20231227 | 102100 | 12197120950 | 30100 | 30050 | 30100 | 30000 | 1508 |
| 541 | 20231227 | 102000 | 12151799200 | 30050 | 30000 | 30050 | 29950 | 1503 |
| 542 | 20231227 | 101900 | 12106683000 | 30000 | 29850 | 30000 | 29850 | 4040 |
| 543 | 20231227 | 101800 | 11985782700 | 29800 | 29800 | 29800 | 29750 | 1148 |
| 544 | 20231227 | 101700 | 11951576650 | 29800 | 29750 | 29850 | 29750 | 2299 |
| 545 | 20231227 | 101600 | 11883065800 | 29750 | 29750 | 29800 | 29700 | 367 |
| 546 | 20231227 | 101500 | 11872145850 | 29750 | 29650 | 29750 | 29600 | 2689 |
| 547 | 20231227 | 101400 | 11792419600 | 29650 | 29600 | 29650 | 29600 | 445 |
| 548 | 20231227 | 101300 | 11779245450 | 29600 | 29600 | 29650 | 29600 | 1822 |
| 549 | 20231227 | 101200 | 11725308750 | 29650 | 29600 | 29650 | 29550 | 968 |
| 550 | 20231227 | 101100 | 11696653750 | 29600 | 29600 | 29600 | 29550 | 452 |
| 551 | 20231227 | 101000 | 11683280950 | 29600 | 29600 | 29600 | 29550 | 738 |
| 552 | 20231227 | 100900 | 11661438400 | 29600 | 29600 | 29600 | 29500 | 2747 |
| 553 | 20231227 | 100800 | 11580205950 | 29550 | 29600 | 29650 | 29550 | 1385 |
| 554 | 20231227 | 100700 | 11539217200 | 29600 | 29750 | 29750 | 29600 | 2115 |
| 555 | 20231227 | 100600 | 11476566750 | 29750 | 29800 | 29800 | 29650 | 4040 |
| 556 | 20231227 | 100500 | 11356547800 | 29800 | 29750 | 29800 | 29700 | 2407 |
| 557 | 20231227 | 100400 | 11284943800 | 29700 | 29750 | 29800 | 29700 | 2248 |
| 558 | 20231227 | 100300 | 11218055150 | 29800 | 29850 | 29950 | 29750 | 1647 |
| 559 | 20231227 | 100200 | 11169015700 | 29850 | 29800 | 29950 | 29800 | 1130 |
| 560 | 20231227 | 100100 | 11135308300 | 29800 | 29950 | 30050 | 29800 | 5252 |
| 561 | 20231227 | 100000 | 10978443250 | 29950 | 29900 | 30050 | 29900 | 973 |
| 562 | 20231227 | 095900 | 10949324150 | 29900 | 30100 | 30100 | 29850 | 4727 |
| 563 | 20231227 | 095800 | 10807791350 | 30100 | 30200 | 30200 | 30050 | 3808 |
| 564 | 20231227 | 095700 | 10692981350 | 30200 | 30150 | 30200 | 30150 | 1471 |
| 565 | 20231227 | 095600 | 10648593950 | 30200 | 30100 | 30200 | 30050 | 8998 |
| 566 | 20231227 | 095500 | 10377400500 | 30100 | 30000 | 30100 | 29950 | 4376 |
| 567 | 20231227 | 095400 | 10246062600 | 30000 | 29950 | 30000 | 29950 | 3359 |
| 568 | 20231227 | 095300 | 10145427350 | 30000 | 30000 | 30000 | 29950 | 853 |
| 569 | 20231227 | 095200 | 10119856450 | 30000 | 30000 | 30000 | 29950 | 883 |
| 570 | 20231227 | 095100 | 10093386250 | 30000 | 30000 | 30000 | 29950 | 612 |
| 571 | 20231227 | 095000 | 10075037600 | 30000 | 30000 | 30000 | 29950 | 1458 |
| 572 | 20231227 | 094900 | 10031341950 | 30000 | 29950 | 30000 | 29950 | 815 |
| 573 | 20231227 | 094800 | 10006907500 | 29950 | 30050 | 30050 | 29950 | 3362 |
| 574 | 20231227 | 094700 | 9906133250 | 30000 | 30100 | 30100 | 30000 | 2263 |
| 575 | 20231227 | 094600 | 9838108750 | 30100 | 29950 | 30100 | 29950 | 5118 |
| 576 | 20231227 | 094500 | 9684516400 | 29950 | 29900 | 30000 | 29850 | 2208 |
| 577 | 20231227 | 094400 | 9618471150 | 29900 | 29950 | 30000 | 29850 | 3443 |
| 578 | 20231227 | 094300 | 9515442000 | 29950 | 30000 | 30050 | 29950 | 3768 |
| 579 | 20231227 | 094200 | 9402494300 | 30050 | 30000 | 30050 | 30000 | 1083 |
| 580 | 20231227 | 094100 | 9369972550 | 30050 | 30050 | 30050 | 30000 | 1060 |
| 581 | 20231227 | 094000 | 9338157100 | 30050 | 30000 | 30050 | 29950 | 3200 |
| 582 | 20231227 | 093900 | 9242153250 | 30000 | 29950 | 30000 | 29900 | 2530 |
| 583 | 20231227 | 093800 | 9166369900 | 29900 | 29950 | 29950 | 29900 | 1126 |
| 584 | 20231227 | 093700 | 9132678750 | 29900 | 29900 | 30000 | 29850 | 5932 |
| 585 | 20231227 | 093600 | 8955408250 | 29950 | 29900 | 29950 | 29900 | 3148 |
| 586 | 20231227 | 093500 | 8861221950 | 29900 | 30100 | 30100 | 29850 | 8168 |
| 587 | 20231227 | 093400 | 8616411650 | 30050 | 30150 | 30250 | 30050 | 4522 |
| 588 | 20231227 | 093300 | 8480149200 | 30250 | 30200 | 30250 | 30150 | 3935 |
| 589 | 20231227 | 093200 | 8361204600 | 30200 | 30200 | 30250 | 30150 | 8933 |
| 590 | 20231227 | 093100 | 8091571600 | 30200 | 30150 | 30200 | 30100 | 6298 |
| 591 | 20231227 | 093000 | 7901641550 | 30200 | 30150 | 30200 | 30100 | 6478 |
| 592 | 20231227 | 092900 | 7706274100 | 30150 | 30100 | 30150 | 30050 | 5879 |
| 593 | 20231227 | 092800 | 7529414850 | 30100 | 30100 | 30200 | 30000 | 7107 |
| 594 | 20231227 | 092700 | 7315464950 | 30150 | 30000 | 30150 | 30000 | 11446 |
| 595 | 20231227 | 092600 | 6971370600 | 30000 | 30050 | 30050 | 30000 | 4436 |
| 596 | 20231227 | 092500 | 6838265300 | 30050 | 30000 | 30150 | 29950 | 20334 |
| 597 | 20231227 | 092400 | 6227312700 | 29950 | 29850 | 30050 | 29850 | 9328 |
| 598 | 20231227 | 092300 | 5947827000 | 29900 | 29900 | 30000 | 29850 | 7395 |
| 599 | 20231227 | 092200 | 5726409650 | 29950 | 29700 | 30050 | 29650 | 25017 |
| 600 | 20231227 | 092100 | 4977883400 | 29650 | 29650 | 29700 | 29650 | 3066 |
| 601 | 20231227 | 092000 | 4886852600 | 29650 | 29700 | 29750 | 29600 | 4404 |
| 602 | 20231227 | 091900 | 4756229750 | 29650 | 29700 | 29800 | 29650 | 9444 |
| 603 | 20231227 | 091800 | 4475272150 | 29700 | 29700 | 29750 | 29650 | 2553 |
| 604 | 20231227 | 091700 | 4399416200 | 29650 | 29750 | 29750 | 29650 | 6616 |
| 605 | 20231227 | 091600 | 4202878450 | 29750 | 29950 | 30100 | 29700 | 36187 |
| 606 | 20231227 | 091500 | 3117399050 | 29950 | 29550 | 29950 | 29550 | 20277 |
| 607 | 20231227 | 091400 | 2513157100 | 29550 | 29600 | 29800 | 29550 | 12270 |
| 608 | 20231227 | 091300 | 2148642700 | 29550 | 29550 | 29650 | 29500 | 7294 |
| 609 | 20231227 | 091200 | 1933008100 | 29550 | 29500 | 29600 | 29500 | 3094 |
| 610 | 20231227 | 091100 | 1841589000 | 29500 | 29650 | 29700 | 29500 | 2471 |
| 611 | 20231227 | 091000 | 1768407300 | 29700 | 29550 | 29750 | 29550 | 9609 |
| 612 | 20231227 | 090900 | 1483477450 | 29550 | 29600 | 29650 | 29500 | 4899 |
| 613 | 20231227 | 090800 | 1338501600 | 29600 | 29350 | 29600 | 29300 | 8527 |
| 614 | 20231227 | 090700 | 1087211450 | 29350 | 29100 | 29350 | 29050 | 8007 |
| 615 | 20231227 | 090600 | 853380250 | 29100 | 29100 | 29150 | 29050 | 746 |
| 616 | 20231227 | 090500 | 831686900 | 29100 | 29100 | 29200 | 29050 | 4258 |
| 617 | 20231227 | 090400 | 707577000 | 29100 | 29200 | 29200 | 28950 | 4019 |
| 618 | 20231227 | 090300 | 590647250 | 29150 | 28900 | 29200 | 28900 | 5283 |
| 619 | 20231227 | 090200 | 437140700 | 28900 | 28800 | 28950 | 28800 | 3587 |
| 620 | 20231227 | 090100 | 333556600 | 28800 | 28800 | 28850 | 28650 | 2728 |
| 621 | 20231227 | 090000 | 255012550 | 28800 | 28550 | 28900 | 28550 | 8913 |