32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 3 | 20231205 | 191000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20231205 | 190900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20231205 | 190800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20231205 | 190700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20231205 | 190600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20231205 | 190500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20231205 | 190400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20231205 | 190300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20231205 | 190200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20231205 | 190100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20231205 | 190000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20231205 | 185900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20231205 | 185800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20231205 | 185700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20231205 | 185600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20231205 | 185500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20231205 | 185400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20231205 | 185300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20231205 | 185200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20231205 | 185100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20231205 | 185000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20231205 | 184900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20231205 | 184800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20231205 | 184700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20231205 | 184600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20231205 | 184500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20231205 | 184400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20231205 | 184300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20231205 | 184200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20231205 | 184100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 33 | 20231205 | 184000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20231205 | 183900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20231205 | 183800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20231205 | 183700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20231205 | 183600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20231205 | 183500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20231205 | 183400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20231205 | 183300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20231205 | 183200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20231205 | 183100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20231205 | 183000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20231205 | 182900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20231205 | 182800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20231205 | 182700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20231205 | 182600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20231205 | 182500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20231205 | 182400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20231205 | 182300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20231205 | 182200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20231205 | 182100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20231205 | 182000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20231205 | 181900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20231205 | 181800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20231205 | 181700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20231205 | 181600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20231205 | 181500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20231205 | 181400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20231205 | 181300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20231205 | 181200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20231205 | 181100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 63 | 20231205 | 181000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20231205 | 180900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20231205 | 180800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20231205 | 180700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20231205 | 180600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20231205 | 180500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20231205 | 180400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20231205 | 180300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20231205 | 180200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20231205 | 180100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20231205 | 180000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20231205 | 175900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20231205 | 175800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20231205 | 175700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20231205 | 175600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20231205 | 175500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20231205 | 175400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20231205 | 175300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20231205 | 175200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20231205 | 175100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20231205 | 175000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20231205 | 174900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20231205 | 174800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20231205 | 174700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20231205 | 174600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20231205 | 174500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20231205 | 174400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20231205 | 174300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20231205 | 174200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20231205 | 174100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 93 | 20231205 | 174000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20231205 | 173900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20231205 | 173800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20231205 | 173700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20231205 | 173600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20231205 | 173500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20231205 | 173400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20231205 | 173300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20231205 | 173200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20231205 | 173100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20231205 | 173000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20231205 | 172900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20231205 | 172800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20231205 | 172700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20231205 | 172600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20231205 | 172500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20231205 | 172400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20231205 | 172300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20231205 | 172200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20231205 | 172100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20231205 | 172000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20231205 | 171900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20231205 | 171800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20231205 | 171700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20231205 | 171600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20231205 | 171500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20231205 | 171400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20231205 | 171300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20231205 | 171200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20231205 | 171100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 123 | 20231205 | 171000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20231205 | 170900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20231205 | 170800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20231205 | 170700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20231205 | 170600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20231205 | 170500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20231205 | 170400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20231205 | 170300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20231205 | 170200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20231205 | 170100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20231205 | 170000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20231205 | 165900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20231205 | 165800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20231205 | 165700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20231205 | 165600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20231205 | 165500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20231205 | 165400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20231205 | 165300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20231205 | 165200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20231205 | 165100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20231205 | 165000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20231205 | 164900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20231205 | 164800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20231205 | 164700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20231205 | 164600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20231205 | 164500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20231205 | 164400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20231205 | 164300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20231205 | 164200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20231205 | 164100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 153 | 20231205 | 164000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20231205 | 163900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20231205 | 163800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20231205 | 163700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20231205 | 163600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20231205 | 163500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20231205 | 163400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20231205 | 163300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20231205 | 163200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20231205 | 163100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20231205 | 163000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20231205 | 162900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20231205 | 162800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20231205 | 162700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20231205 | 162600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20231205 | 162500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20231205 | 162400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20231205 | 162300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20231205 | 162200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20231205 | 162100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20231205 | 162000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20231205 | 161900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20231205 | 161800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20231205 | 161700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20231205 | 161600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20231205 | 161500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20231205 | 161400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20231205 | 161300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20231205 | 161200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20231205 | 161100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 183 | 20231205 | 161000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20231205 | 160900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20231205 | 160800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20231205 | 160700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20231205 | 160600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20231205 | 160500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20231205 | 160400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20231205 | 160300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20231205 | 160200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20231205 | 160100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20231205 | 160000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20231205 | 155900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 195 | 20231205 | 155800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 196 | 20231205 | 155700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 197 | 20231205 | 155600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 198 | 20231205 | 155500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 199 | 20231205 | 155400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 200 | 20231205 | 155300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 201 | 20231205 | 155200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 202 | 20231205 | 155100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 203 | 20231205 | 155000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 204 | 20231205 | 154900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 205 | 20231205 | 154800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 206 | 20231205 | 154700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 207 | 20231205 | 154600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 208 | 20231205 | 154500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 209 | 20231205 | 154400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 210 | 20231205 | 154300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 211 | 20231205 | 154200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 212 | 20231205 | 154100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 213 | 20231205 | 154000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 214 | 20231205 | 153900 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 215 | 20231205 | 153800 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 216 | 20231205 | 153700 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 217 | 20231205 | 153600 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 218 | 20231205 | 153500 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20231205 | 153400 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 220 | 20231205 | 153300 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 221 | 20231205 | 153200 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 222 | 20231205 | 153100 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 223 | 20231205 | 153000 | 2027700550 | 20050 | 20050 | 20050 | 20050 | 8501 |
| 224 | 20231205 | 152900 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20231205 | 152800 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20231205 | 152700 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20231205 | 152600 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 228 | 20231205 | 152500 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 229 | 20231205 | 152400 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20231205 | 152300 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 231 | 20231205 | 152200 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20231205 | 152100 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 233 | 20231205 | 152000 | 1857255500 | 20150 | 20150 | 20150 | 20150 | 0 |
| 234 | 20231205 | 151900 | 1857255500 | 20150 | 20150 | 20150 | 20100 | 674 |
| 235 | 20231205 | 151800 | 1843691100 | 20100 | 20100 | 20150 | 20100 | 825 |
| 236 | 20231205 | 151700 | 1827101250 | 20100 | 20100 | 20150 | 20100 | 486 |
| 237 | 20231205 | 151600 | 1817321900 | 20150 | 20100 | 20150 | 20100 | 274 |
| 238 | 20231205 | 151500 | 1811805100 | 20100 | 20100 | 20150 | 20100 | 234 |
| 239 | 20231205 | 151400 | 1807094550 | 20100 | 20100 | 20150 | 20100 | 314 |
| 240 | 20231205 | 151300 | 1800775400 | 20100 | 20150 | 20150 | 20100 | 236 |
| 241 | 20231205 | 151200 | 1796022250 | 20100 | 20100 | 20150 | 20100 | 212 |
| 242 | 20231205 | 151100 | 1791752600 | 20150 | 20150 | 20150 | 20100 | 155 |
| 243 | 20231205 | 151000 | 1788632750 | 20150 | 20150 | 20150 | 20100 | 342 |
| 244 | 20231205 | 150900 | 1781743550 | 20150 | 20150 | 20150 | 20100 | 162 |
| 245 | 20231205 | 150800 | 1778481700 | 20100 | 20150 | 20150 | 20100 | 114 |
| 246 | 20231205 | 150700 | 1776188450 | 20100 | 20100 | 20150 | 20100 | 109 |
| 247 | 20231205 | 150600 | 1773994700 | 20150 | 20100 | 20200 | 20100 | 1303 |
| 248 | 20231205 | 150500 | 1747741650 | 20100 | 20150 | 20150 | 20100 | 352 |
| 249 | 20231205 | 150400 | 1740652200 | 20100 | 20100 | 20150 | 20100 | 112 |
| 250 | 20231205 | 150300 | 1738397850 | 20150 | 20100 | 20150 | 20100 | 139 |
| 251 | 20231205 | 150200 | 1735599400 | 20100 | 20100 | 20150 | 20100 | 84 |
| 252 | 20231205 | 150100 | 1733909350 | 20100 | 20100 | 20150 | 20100 | 110 |
| 253 | 20231205 | 150000 | 1731695150 | 20100 | 20100 | 20150 | 20100 | 174 |
| 254 | 20231205 | 145900 | 1728191550 | 20150 | 20100 | 20150 | 20100 | 1399 |
| 255 | 20231205 | 145800 | 1700006500 | 20150 | 20100 | 20150 | 20100 | 330 |
| 256 | 20231205 | 145700 | 1693359900 | 20150 | 20150 | 20150 | 20100 | 525 |
| 257 | 20231205 | 145600 | 1682785750 | 20150 | 20150 | 20150 | 20100 | 497 |
| 258 | 20231205 | 145500 | 1672774500 | 20150 | 20150 | 20150 | 20100 | 563 |
| 259 | 20231205 | 145400 | 1661434950 | 20100 | 20100 | 20150 | 20100 | 329 |
| 260 | 20231205 | 145300 | 1654809450 | 20100 | 20100 | 20150 | 20100 | 253 |
| 261 | 20231205 | 145200 | 1649717150 | 20100 | 20150 | 20150 | 20100 | 255 |
| 262 | 20231205 | 145100 | 1644582400 | 20150 | 20150 | 20150 | 20100 | 348 |
| 263 | 20231205 | 145000 | 1637576700 | 20150 | 20150 | 20150 | 20100 | 189 |
| 264 | 20231205 | 144900 | 1633770600 | 20100 | 20150 | 20150 | 20100 | 423 |
| 265 | 20231205 | 144800 | 1625256250 | 20100 | 20100 | 20150 | 20100 | 232 |
| 266 | 20231205 | 144700 | 1620585800 | 20100 | 20100 | 20150 | 20100 | 114 |
| 267 | 20231205 | 144600 | 1618293300 | 20100 | 20150 | 20150 | 20100 | 280 |
| 268 | 20231205 | 144500 | 1612658150 | 20150 | 20100 | 20150 | 20100 | 140 |
| 269 | 20231205 | 144400 | 1609840350 | 20100 | 20150 | 20200 | 20100 | 170 |
| 270 | 20231205 | 144300 | 1606416100 | 20100 | 20100 | 20200 | 20100 | 941 |
| 271 | 20231205 | 144200 | 1587456650 | 20100 | 20200 | 20200 | 20100 | 1560 |
| 272 | 20231205 | 144100 | 1556027250 | 20200 | 20200 | 20200 | 20150 | 146 |
| 273 | 20231205 | 144000 | 1553080450 | 20200 | 20200 | 20200 | 20150 | 166 |
| 274 | 20231205 | 143900 | 1549732450 | 20150 | 20200 | 20200 | 20150 | 272 |
| 275 | 20231205 | 143800 | 1544246600 | 20150 | 20150 | 20200 | 20150 | 173 |
| 276 | 20231205 | 143700 | 1540754750 | 20150 | 20150 | 20200 | 20150 | 236 |
| 277 | 20231205 | 143600 | 1535993200 | 20150 | 20150 | 20200 | 20150 | 151 |
| 278 | 20231205 | 143500 | 1532947850 | 20200 | 20150 | 20200 | 20150 | 811 |
| 279 | 20231205 | 143400 | 1516599850 | 20150 | 20150 | 20200 | 20150 | 148 |
| 280 | 20231205 | 143300 | 1513614300 | 20150 | 20150 | 20200 | 20150 | 454 |
| 281 | 20231205 | 143200 | 1504460400 | 20150 | 20150 | 20200 | 20150 | 132 |
| 282 | 20231205 | 143100 | 1501798350 | 20150 | 20150 | 20200 | 20150 | 290 |
| 283 | 20231205 | 143000 | 1495946850 | 20200 | 20200 | 20200 | 20150 | 118 |
| 284 | 20231205 | 142900 | 1493566500 | 20150 | 20150 | 20200 | 20150 | 152 |
| 285 | 20231205 | 142800 | 1490497450 | 20200 | 20150 | 20200 | 20150 | 210 |
| 286 | 20231205 | 142700 | 1486260700 | 20150 | 20200 | 20200 | 20150 | 126 |
| 287 | 20231205 | 142600 | 1483717350 | 20150 | 20200 | 20200 | 20150 | 392 |
| 288 | 20231205 | 142500 | 1475813950 | 20150 | 20200 | 20200 | 20150 | 647 |
| 289 | 20231205 | 142400 | 1462771700 | 20200 | 20200 | 20200 | 20150 | 125 |
| 290 | 20231205 | 142300 | 1460250300 | 20200 | 20200 | 20200 | 20150 | 131 |
| 291 | 20231205 | 142200 | 1457605100 | 20200 | 20150 | 20200 | 20150 | 167 |
| 292 | 20231205 | 142100 | 1454235850 | 20200 | 20200 | 20200 | 20150 | 135 |
| 293 | 20231205 | 142000 | 1451510550 | 20200 | 20200 | 20200 | 20150 | 77 |
| 294 | 20231205 | 141900 | 1449956950 | 20200 | 20150 | 20200 | 20150 | 106 |
| 295 | 20231205 | 141800 | 1447818050 | 20100 | 20150 | 20200 | 20100 | 4027 |
| 296 | 20231205 | 141700 | 1366670800 | 20200 | 20200 | 20200 | 20150 | 246 |
| 297 | 20231205 | 141600 | 1361709000 | 20200 | 20200 | 20200 | 20150 | 139 |
| 298 | 20231205 | 141500 | 1358902300 | 20200 | 20200 | 20200 | 20150 | 373 |
| 299 | 20231205 | 141400 | 1351375150 | 20200 | 20150 | 20200 | 20150 | 190 |
| 300 | 20231205 | 141300 | 1347538300 | 20200 | 20150 | 20200 | 20150 | 165 |
| 301 | 20231205 | 141200 | 1344207300 | 20200 | 20200 | 20200 | 20200 | 120 |
| 302 | 20231205 | 141100 | 1341783300 | 20200 | 20200 | 20200 | 20150 | 234 |
| 303 | 20231205 | 141000 | 1337060150 | 20200 | 20200 | 20200 | 20150 | 187 |
| 304 | 20231205 | 140900 | 1333283100 | 20200 | 20200 | 20200 | 20150 | 110 |
| 305 | 20231205 | 140800 | 1331062150 | 20200 | 20150 | 20200 | 20150 | 429 |
| 306 | 20231205 | 140700 | 1322403650 | 20200 | 20200 | 20200 | 20150 | 111 |
| 307 | 20231205 | 140600 | 1320161750 | 20200 | 20150 | 20200 | 20150 | 149 |
| 308 | 20231205 | 140500 | 1317153500 | 20200 | 20150 | 20200 | 20150 | 83 |
| 309 | 20231205 | 140400 | 1315478400 | 20200 | 20150 | 20200 | 20150 | 311 |
| 310 | 20231205 | 140300 | 1309205000 | 20200 | 20150 | 20200 | 20150 | 74 |
| 311 | 20231205 | 140200 | 1307710950 | 20150 | 20200 | 20200 | 20150 | 236 |
| 312 | 20231205 | 140100 | 1302950450 | 20200 | 20200 | 20200 | 20150 | 132 |
| 313 | 20231205 | 140000 | 1300285100 | 20150 | 20200 | 20200 | 20150 | 142 |
| 314 | 20231205 | 135900 | 1297418150 | 20200 | 20200 | 20200 | 20150 | 40 |
| 315 | 20231205 | 135800 | 1296610450 | 20150 | 20200 | 20200 | 20150 | 123 |
| 316 | 20231205 | 135700 | 1294127350 | 20200 | 20150 | 20200 | 20150 | 73 |
| 317 | 20231205 | 135600 | 1292654200 | 20200 | 20200 | 20200 | 20200 | 64 |
| 318 | 20231205 | 135500 | 1291361400 | 20150 | 20150 | 20200 | 20150 | 1457 |
| 319 | 20231205 | 135400 | 1261996900 | 20150 | 20150 | 20200 | 20150 | 207 |
| 320 | 20231205 | 135300 | 1257820750 | 20150 | 20200 | 20200 | 20150 | 702 |
| 321 | 20231205 | 135200 | 1243671000 | 20200 | 20200 | 20200 | 20150 | 111 |
| 322 | 20231205 | 135100 | 1241429050 | 20200 | 20200 | 20200 | 20150 | 55 |
| 323 | 20231205 | 135000 | 1240319150 | 20150 | 20200 | 20200 | 20150 | 161 |
| 324 | 20231205 | 134900 | 1237071400 | 20150 | 20200 | 20200 | 20150 | 79 |
| 325 | 20231205 | 134800 | 1235476750 | 20200 | 20150 | 20200 | 20150 | 141 |
| 326 | 20231205 | 134700 | 1232632150 | 20200 | 20200 | 20200 | 20150 | 82 |
| 327 | 20231205 | 134600 | 1230976000 | 20200 | 20200 | 20200 | 20150 | 66 |
| 328 | 20231205 | 134500 | 1229643300 | 20200 | 20200 | 20200 | 20150 | 367 |
| 329 | 20231205 | 134400 | 1222244550 | 20200 | 20200 | 20200 | 20150 | 34 |
| 330 | 20231205 | 134300 | 1221558000 | 20200 | 20150 | 20200 | 20150 | 124 |
| 331 | 20231205 | 134200 | 1219054150 | 20200 | 20200 | 20200 | 20150 | 89 |
| 332 | 20231205 | 134100 | 1217258500 | 20200 | 20150 | 20200 | 20150 | 119 |
| 333 | 20231205 | 134000 | 1214855800 | 20200 | 20200 | 20200 | 20150 | 566 |
| 334 | 20231205 | 133900 | 1203448500 | 20150 | 20200 | 20200 | 20150 | 797 |
| 335 | 20231205 | 133800 | 1187385250 | 20150 | 20200 | 20200 | 20150 | 210 |
| 336 | 20231205 | 133700 | 1183152000 | 20200 | 20200 | 20200 | 20150 | 240 |
| 337 | 20231205 | 133600 | 1178311250 | 20200 | 20200 | 20200 | 20150 | 65 |
| 338 | 20231205 | 133500 | 1176999800 | 20200 | 20150 | 20200 | 20150 | 390 |
| 339 | 20231205 | 133400 | 1169138550 | 20150 | 20200 | 20200 | 20150 | 154 |
| 340 | 20231205 | 133300 | 1166030850 | 20150 | 20200 | 20200 | 20150 | 220 |
| 341 | 20231205 | 133200 | 1161593750 | 20200 | 20150 | 20200 | 20150 | 49 |
| 342 | 20231205 | 133100 | 1160605200 | 20200 | 20150 | 20200 | 20150 | 167 |
| 343 | 20231205 | 133000 | 1157235250 | 20150 | 20150 | 20200 | 20150 | 217 |
| 344 | 20231205 | 132900 | 1152861250 | 20150 | 20150 | 20200 | 20150 | 98 |
| 345 | 20231205 | 132800 | 1150884300 | 20200 | 20150 | 20200 | 20150 | 111 |
| 346 | 20231205 | 132700 | 1148645900 | 20200 | 20150 | 20200 | 20150 | 172 |
| 347 | 20231205 | 132600 | 1145176450 | 20200 | 20150 | 20200 | 20150 | 378 |
| 348 | 20231205 | 132500 | 1137559450 | 20200 | 20200 | 20200 | 20150 | 124 |
| 349 | 20231205 | 132400 | 1135057250 | 20200 | 20150 | 20200 | 20150 | 297 |
| 350 | 20231205 | 132300 | 1129072250 | 20200 | 20200 | 20200 | 20150 | 133 |
| 351 | 20231205 | 132200 | 1126390350 | 20200 | 20150 | 20200 | 20150 | 101 |
| 352 | 20231205 | 132100 | 1124352250 | 20200 | 20200 | 20200 | 20150 | 108 |
| 353 | 20231205 | 132000 | 1122172200 | 20150 | 20200 | 20200 | 20150 | 93 |
| 354 | 20231205 | 131900 | 1120295300 | 20200 | 20200 | 20200 | 20150 | 67 |
| 355 | 20231205 | 131800 | 1118941950 | 20200 | 20200 | 20200 | 20150 | 224 |
| 356 | 20231205 | 131700 | 1114418600 | 20200 | 20200 | 20200 | 20150 | 26 |
| 357 | 20231205 | 131600 | 1113893450 | 20200 | 20200 | 20200 | 20150 | 103 |
| 358 | 20231205 | 131500 | 1111813600 | 20200 | 20200 | 20200 | 20150 | 79 |
| 359 | 20231205 | 131400 | 1110220050 | 20150 | 20200 | 20200 | 20150 | 68 |
| 360 | 20231205 | 131300 | 1108847200 | 20200 | 20150 | 20200 | 20150 | 98 |
| 361 | 20231205 | 131200 | 1106869100 | 20200 | 20200 | 20200 | 20150 | 120 |
| 362 | 20231205 | 131100 | 1104448800 | 20200 | 20200 | 20200 | 20200 | 2 |
| 363 | 20231205 | 131000 | 1104408400 | 20150 | 20150 | 20200 | 20150 | 108 |
| 364 | 20231205 | 130900 | 1102228700 | 20200 | 20200 | 20200 | 20200 | 9 |
| 365 | 20231205 | 130800 | 1102046900 | 20200 | 20150 | 20200 | 20150 | 84 |
| 366 | 20231205 | 130700 | 1100352350 | 20200 | 20200 | 20200 | 20150 | 54 |
| 367 | 20231205 | 130600 | 1099262350 | 20200 | 20150 | 20200 | 20150 | 117 |
| 368 | 20231205 | 130500 | 1096901050 | 20150 | 20150 | 20200 | 20150 | 34 |
| 369 | 20231205 | 130400 | 1096215850 | 20200 | 20200 | 20200 | 20150 | 110 |
| 370 | 20231205 | 130300 | 1093995750 | 20200 | 20150 | 20200 | 20150 | 10 |
| 371 | 20231205 | 130200 | 1093793800 | 20150 | 20150 | 20200 | 20150 | 403 |
| 372 | 20231205 | 130100 | 1085671650 | 20200 | 20200 | 20200 | 20150 | 46 |
| 373 | 20231205 | 130000 | 1084742550 | 20150 | 20200 | 20200 | 20150 | 109 |
| 374 | 20231205 | 125900 | 1082542250 | 20200 | 20200 | 20200 | 20200 | 2 |
| 375 | 20231205 | 125800 | 1082501850 | 20150 | 20150 | 20200 | 20150 | 233 |
| 376 | 20231205 | 125700 | 1077803200 | 20150 | 20150 | 20200 | 20150 | 62 |
| 377 | 20231205 | 125600 | 1076553450 | 20150 | 20200 | 20200 | 20150 | 60 |
| 378 | 20231205 | 125500 | 1075342300 | 20200 | 20200 | 20200 | 20150 | 79 |
| 379 | 20231205 | 125400 | 1073748200 | 20150 | 20200 | 20200 | 20150 | 70 |
| 380 | 20231205 | 125300 | 1072335650 | 20150 | 20200 | 20200 | 20150 | 50 |
| 381 | 20231205 | 125200 | 1071326550 | 20150 | 20200 | 20200 | 20150 | 514 |
| 382 | 20231205 | 125100 | 1060965250 | 20200 | 20150 | 20200 | 20150 | 45 |
| 383 | 20231205 | 125000 | 1060057100 | 20150 | 20200 | 20200 | 20150 | 30 |
| 384 | 20231205 | 124900 | 1059452500 | 20200 | 20200 | 20200 | 20150 | 146 |
| 385 | 20231205 | 124800 | 1056504900 | 20150 | 20150 | 20200 | 20150 | 50 |
| 386 | 20231205 | 124700 | 1055496950 | 20200 | 20150 | 20200 | 20150 | 1022 |
| 387 | 20231205 | 124600 | 1034901850 | 20200 | 20150 | 20200 | 20150 | 223 |
| 388 | 20231205 | 124500 | 1030405200 | 20150 | 20150 | 20200 | 20150 | 458 |
| 389 | 20231205 | 124400 | 1021174150 | 20150 | 20200 | 20200 | 20150 | 19 |
| 390 | 20231205 | 124300 | 1020791250 | 20150 | 20150 | 20200 | 20150 | 608 |
| 391 | 20231205 | 124200 | 1008536300 | 20150 | 20200 | 20200 | 20150 | 95 |
| 392 | 20231205 | 124100 | 1006621600 | 20150 | 20150 | 20200 | 20150 | 570 |
| 393 | 20231205 | 124000 | 995133550 | 20150 | 20200 | 20200 | 20150 | 250 |
| 394 | 20231205 | 123900 | 990091450 | 20200 | 20200 | 20200 | 20150 | 200 |
| 395 | 20231205 | 123800 | 986054300 | 20200 | 20200 | 20200 | 20150 | 66 |
| 396 | 20231205 | 123700 | 984721850 | 20200 | 20200 | 20200 | 20150 | 141 |
| 397 | 20231205 | 123600 | 981874450 | 20150 | 20200 | 20200 | 20150 | 282 |
| 398 | 20231205 | 123500 | 976189550 | 20150 | 20200 | 20200 | 20150 | 214 |
| 399 | 20231205 | 123400 | 971869700 | 20150 | 20200 | 20200 | 20150 | 119 |
| 400 | 20231205 | 123300 | 969467150 | 20150 | 20150 | 20200 | 20150 | 120 |
| 401 | 20231205 | 123200 | 967045800 | 20200 | 20150 | 20200 | 20150 | 93 |
| 402 | 20231205 | 123100 | 965169100 | 20200 | 20150 | 20200 | 20150 | 160 |
| 403 | 20231205 | 123000 | 961939950 | 20150 | 20150 | 20200 | 20150 | 53 |
| 404 | 20231205 | 122900 | 960870200 | 20200 | 20200 | 20200 | 20200 | 61 |
| 405 | 20231205 | 122800 | 959638000 | 20200 | 20200 | 20200 | 20200 | 62 |
| 406 | 20231205 | 122700 | 958385600 | 20150 | 20200 | 20200 | 20150 | 360 |
| 407 | 20231205 | 122600 | 951128800 | 20200 | 20200 | 20200 | 20150 | 47 |
| 408 | 20231205 | 122500 | 950180200 | 20150 | 20200 | 20200 | 20150 | 145 |
| 409 | 20231205 | 122400 | 947251350 | 20150 | 20200 | 20200 | 20150 | 42 |
| 410 | 20231205 | 122300 | 946403800 | 20200 | 20200 | 20200 | 20150 | 134 |
| 411 | 20231205 | 122200 | 943697900 | 20150 | 20200 | 20200 | 20150 | 55 |
| 412 | 20231205 | 122100 | 942587050 | 20200 | 20150 | 20200 | 20150 | 46 |
| 413 | 20231205 | 122000 | 941657900 | 20200 | 20150 | 20200 | 20150 | 36 |
| 414 | 20231205 | 121900 | 940931500 | 20150 | 20200 | 20200 | 20150 | 112 |
| 415 | 20231205 | 121800 | 938670900 | 20200 | 20200 | 20200 | 20150 | 58 |
| 416 | 20231205 | 121700 | 937499400 | 20200 | 20200 | 20200 | 20150 | 273 |
| 417 | 20231205 | 121600 | 931986800 | 20200 | 20150 | 20200 | 20150 | 107 |
| 418 | 20231205 | 121500 | 929828000 | 20200 | 20200 | 20200 | 20150 | 43 |
| 419 | 20231205 | 121400 | 928959600 | 20200 | 20200 | 20200 | 20200 | 31 |
| 420 | 20231205 | 121300 | 928333400 | 20200 | 20200 | 20200 | 20150 | 59 |
| 421 | 20231205 | 121200 | 927141650 | 20200 | 20200 | 20200 | 20150 | 71 |
| 422 | 20231205 | 121100 | 925707550 | 20200 | 20150 | 20200 | 20150 | 38 |
| 423 | 20231205 | 121000 | 924940000 | 20200 | 20200 | 20200 | 20200 | 60 |
| 424 | 20231205 | 120900 | 923728000 | 20150 | 20200 | 20200 | 20150 | 53 |
| 425 | 20231205 | 120800 | 922657900 | 20150 | 20200 | 20200 | 20150 | 35 |
| 426 | 20231205 | 120700 | 921951700 | 20150 | 20200 | 20200 | 20150 | 128 |
| 427 | 20231205 | 120600 | 919368850 | 20200 | 20150 | 20200 | 20150 | 27 |
| 428 | 20231205 | 120500 | 918823500 | 20150 | 20200 | 20200 | 20150 | 75 |
| 429 | 20231205 | 120400 | 917309200 | 20200 | 20150 | 20200 | 20150 | 98 |
| 430 | 20231205 | 120300 | 915331850 | 20200 | 20200 | 20200 | 20200 | 47 |
| 431 | 20231205 | 120200 | 914382450 | 20150 | 20200 | 20200 | 20150 | 68 |
| 432 | 20231205 | 120100 | 913011050 | 20200 | 20150 | 20200 | 20150 | 89 |
| 433 | 20231205 | 120000 | 911214850 | 20200 | 20200 | 20200 | 20150 | 103 |
| 434 | 20231205 | 115900 | 909135250 | 20200 | 20150 | 20200 | 20150 | 1079 |
| 435 | 20231205 | 115800 | 887392250 | 20200 | 20150 | 20200 | 20150 | 160 |
| 436 | 20231205 | 115700 | 884162250 | 20200 | 20200 | 20200 | 20200 | 68 |
| 437 | 20231205 | 115600 | 882788650 | 20200 | 20150 | 20200 | 20150 | 99 |
| 438 | 20231205 | 115500 | 880792100 | 20200 | 20200 | 20200 | 20200 | 71 |
| 439 | 20231205 | 115400 | 879357900 | 20200 | 20200 | 20200 | 20150 | 44 |
| 440 | 20231205 | 115300 | 878470850 | 20200 | 20150 | 20200 | 20150 | 83 |
| 441 | 20231205 | 115200 | 876796700 | 20200 | 20200 | 20200 | 20200 | 70 |
| 442 | 20231205 | 115100 | 875382700 | 20200 | 20200 | 20200 | 20150 | 76 |
| 443 | 20231205 | 115000 | 873847550 | 20200 | 20150 | 20200 | 20150 | 126 |
| 444 | 20231205 | 114900 | 871306800 | 20200 | 20200 | 20200 | 20200 | 77 |
| 445 | 20231205 | 114800 | 869751400 | 20200 | 20200 | 20200 | 20150 | 43 |
| 446 | 20231205 | 114700 | 868883950 | 20200 | 20250 | 20250 | 20200 | 1200 |
| 447 | 20231205 | 114600 | 844643050 | 20200 | 20200 | 20250 | 20200 | 117 |
| 448 | 20231205 | 114500 | 842275550 | 20250 | 20250 | 20250 | 20200 | 1095 |
| 449 | 20231205 | 114400 | 820152800 | 20250 | 20250 | 20250 | 20200 | 107 |
| 450 | 20231205 | 114300 | 817988100 | 20250 | 20250 | 20250 | 20200 | 198 |
| 451 | 20231205 | 114200 | 813984950 | 20250 | 20250 | 20250 | 20200 | 192 |
| 452 | 20231205 | 114100 | 810104400 | 20250 | 20250 | 20250 | 20200 | 222 |
| 453 | 20231205 | 114000 | 805615800 | 20250 | 20250 | 20250 | 20200 | 144 |
| 454 | 20231205 | 113900 | 802703550 | 20200 | 20200 | 20250 | 20200 | 274 |
| 455 | 20231205 | 113800 | 797165800 | 20200 | 20250 | 20250 | 20200 | 90 |
| 456 | 20231205 | 113700 | 795344150 | 20250 | 20250 | 20250 | 20200 | 237 |
| 457 | 20231205 | 113600 | 790549950 | 20250 | 20250 | 20250 | 20200 | 108 |
| 458 | 20231205 | 113500 | 788363000 | 20250 | 20200 | 20250 | 20200 | 107 |
| 459 | 20231205 | 113400 | 786197100 | 20250 | 20200 | 20250 | 20200 | 174 |
| 460 | 20231205 | 113300 | 782675200 | 20250 | 20250 | 20250 | 20250 | 98 |
| 461 | 20231205 | 113200 | 780690700 | 20200 | 20200 | 20250 | 20200 | 128 |
| 462 | 20231205 | 113100 | 778100600 | 20250 | 20250 | 20250 | 20200 | 145 |
| 463 | 20231205 | 113000 | 775165200 | 20250 | 20250 | 20250 | 20200 | 116 |
| 464 | 20231205 | 112900 | 772817200 | 20250 | 20250 | 20250 | 20200 | 130 |
| 465 | 20231205 | 112800 | 770185750 | 20250 | 20250 | 20250 | 20200 | 547 |
| 466 | 20231205 | 112700 | 759109750 | 20250 | 20250 | 20250 | 20250 | 127 |
| 467 | 20231205 | 112600 | 756538000 | 20250 | 20250 | 20250 | 20200 | 1117 |
| 468 | 20231205 | 112500 | 733918800 | 20250 | 20250 | 20250 | 20250 | 161 |
| 469 | 20231205 | 112400 | 730658550 | 20250 | 20250 | 20250 | 20200 | 151 |
| 470 | 20231205 | 112300 | 727601300 | 20250 | 20250 | 20250 | 20200 | 78 |
| 471 | 20231205 | 112200 | 726021950 | 20250 | 20250 | 20250 | 20250 | 206 |
| 472 | 20231205 | 112100 | 721850450 | 20250 | 20250 | 20250 | 20200 | 132 |
| 473 | 20231205 | 112000 | 719177500 | 20250 | 20250 | 20250 | 20250 | 54 |
| 474 | 20231205 | 111900 | 718084000 | 20250 | 20200 | 20250 | 20200 | 2388 |
| 475 | 20231205 | 111800 | 669845500 | 20200 | 20200 | 20200 | 20150 | 142 |
| 476 | 20231205 | 111700 | 666980050 | 20200 | 20200 | 20200 | 20200 | 126 |
| 477 | 20231205 | 111600 | 664434850 | 20200 | 20200 | 20200 | 20150 | 176 |
| 478 | 20231205 | 111500 | 660881300 | 20150 | 20200 | 20200 | 20150 | 110 |
| 479 | 20231205 | 111400 | 658660750 | 20200 | 20200 | 20200 | 20200 | 478 |
| 480 | 20231205 | 111300 | 649005150 | 20200 | 20200 | 20200 | 20200 | 55 |
| 481 | 20231205 | 111200 | 647894150 | 20200 | 20200 | 20200 | 20150 | 223 |
| 482 | 20231205 | 111100 | 643396950 | 20200 | 20200 | 20200 | 20150 | 81 |
| 483 | 20231205 | 111000 | 641760800 | 20200 | 20200 | 20200 | 20150 | 139 |
| 484 | 20231205 | 110900 | 638953350 | 20200 | 20200 | 20200 | 20150 | 66 |
| 485 | 20231205 | 110800 | 637620900 | 20200 | 20200 | 20200 | 20150 | 136 |
| 486 | 20231205 | 110700 | 634875750 | 20200 | 20200 | 20200 | 20200 | 80 |
| 487 | 20231205 | 110600 | 633259750 | 20150 | 20200 | 20200 | 20150 | 130 |
| 488 | 20231205 | 110500 | 630635950 | 20200 | 20150 | 20200 | 20150 | 131 |
| 489 | 20231205 | 110400 | 627990000 | 20200 | 20200 | 20200 | 20200 | 221 |
| 490 | 20231205 | 110300 | 623525800 | 20200 | 20200 | 20200 | 20200 | 119 |
| 491 | 20231205 | 110200 | 621122000 | 20200 | 20200 | 20200 | 20200 | 78 |
| 492 | 20231205 | 110100 | 619546400 | 20200 | 20200 | 20200 | 20200 | 74 |
| 493 | 20231205 | 110000 | 618051600 | 20200 | 20200 | 20200 | 20150 | 97 |
| 494 | 20231205 | 105900 | 616093550 | 20200 | 20200 | 20200 | 20150 | 124 |
| 495 | 20231205 | 105800 | 613591000 | 20200 | 20200 | 20200 | 20150 | 87 |
| 496 | 20231205 | 105700 | 611833650 | 20200 | 20200 | 20200 | 20200 | 64 |
| 497 | 20231205 | 105600 | 610540850 | 20200 | 20200 | 20200 | 20200 | 116 |
| 498 | 20231205 | 105500 | 608197650 | 20200 | 20200 | 20200 | 20150 | 74 |
| 499 | 20231205 | 105400 | 606703200 | 20200 | 20200 | 20200 | 20150 | 602 |
| 500 | 20231205 | 105300 | 594567800 | 20200 | 20150 | 20200 | 20150 | 44 |
| 501 | 20231205 | 105200 | 593679150 | 20200 | 20200 | 20200 | 20150 | 135 |
| 502 | 20231205 | 105100 | 590953400 | 20150 | 20150 | 20200 | 20150 | 56 |
| 503 | 20231205 | 105000 | 589823250 | 20200 | 20150 | 20200 | 20150 | 74 |
| 504 | 20231205 | 104900 | 588329300 | 20200 | 20150 | 20200 | 20150 | 157 |
| 505 | 20231205 | 104800 | 585160050 | 20200 | 20150 | 20200 | 20150 | 51 |
| 506 | 20231205 | 104700 | 584129900 | 20200 | 20200 | 20200 | 20150 | 115 |
| 507 | 20231205 | 104600 | 581809900 | 20200 | 20150 | 20200 | 20150 | 124 |
| 508 | 20231205 | 104500 | 579306550 | 20200 | 20200 | 20200 | 20150 | 112 |
| 509 | 20231205 | 104400 | 577046650 | 20200 | 20200 | 20200 | 20150 | 122 |
| 510 | 20231205 | 104300 | 574585600 | 20200 | 20200 | 20200 | 20150 | 116 |
| 511 | 20231205 | 104200 | 572243200 | 20150 | 20200 | 20200 | 20150 | 75 |
| 512 | 20231205 | 104100 | 570728550 | 20150 | 20200 | 20200 | 20150 | 101 |
| 513 | 20231205 | 104000 | 568690300 | 20200 | 20200 | 20200 | 20150 | 136 |
| 514 | 20231205 | 103900 | 565945250 | 20200 | 20200 | 20200 | 20200 | 55 |
| 515 | 20231205 | 103800 | 564834250 | 20200 | 20150 | 20200 | 20150 | 10 |
| 516 | 20231205 | 103700 | 564632300 | 20200 | 20200 | 20200 | 20150 | 107 |
| 517 | 20231205 | 103600 | 562472550 | 20150 | 20150 | 20200 | 20150 | 98 |
| 518 | 20231205 | 103500 | 560494650 | 20200 | 20150 | 20200 | 20150 | 60 |
| 519 | 20231205 | 103400 | 559283600 | 20200 | 20200 | 20200 | 20200 | 73 |
| 520 | 20231205 | 103300 | 557809000 | 20150 | 20150 | 20200 | 20150 | 365 |
| 521 | 20231205 | 103200 | 550450000 | 20200 | 20150 | 20200 | 20150 | 31 |
| 522 | 20231205 | 103100 | 549824850 | 20200 | 20250 | 20250 | 20200 | 1038 |
| 523 | 20231205 | 103000 | 528854150 | 20250 | 20250 | 20250 | 20250 | 36 |
| 524 | 20231205 | 102900 | 528125150 | 20250 | 20200 | 20250 | 20200 | 122 |
| 525 | 20231205 | 102800 | 525656100 | 20250 | 20200 | 20250 | 20200 | 385 |
| 526 | 20231205 | 102700 | 517876700 | 20200 | 20200 | 20200 | 20200 | 64 |
| 527 | 20231205 | 102600 | 516583900 | 20200 | 20200 | 20200 | 20200 | 25 |
| 528 | 20231205 | 102500 | 516078900 | 20200 | 20200 | 20200 | 20150 | 222 |
| 529 | 20231205 | 102400 | 511602000 | 20200 | 20200 | 20200 | 20200 | 35 |
| 530 | 20231205 | 102300 | 510895000 | 20200 | 20250 | 20250 | 20200 | 723 |
| 531 | 20231205 | 102200 | 496288750 | 20250 | 20200 | 20250 | 20200 | 975 |
| 532 | 20231205 | 102100 | 476593650 | 20200 | 20200 | 20200 | 20200 | 39 |
| 533 | 20231205 | 102000 | 475805850 | 20200 | 20200 | 20200 | 20200 | 20 |
| 534 | 20231205 | 101900 | 475401850 | 20200 | 20200 | 20200 | 20150 | 489 |
| 535 | 20231205 | 101800 | 465525050 | 20200 | 20200 | 20200 | 20200 | 43 |
| 536 | 20231205 | 101700 | 464656450 | 20200 | 20200 | 20200 | 20150 | 47 |
| 537 | 20231205 | 101600 | 463707150 | 20200 | 20200 | 20200 | 20150 | 56 |
| 538 | 20231205 | 101500 | 462576700 | 20150 | 20200 | 20200 | 20150 | 95 |
| 539 | 20231205 | 101400 | 460657750 | 20200 | 20250 | 20250 | 20200 | 189 |
| 540 | 20231205 | 101300 | 456839300 | 20250 | 20200 | 20250 | 20200 | 50 |
| 541 | 20231205 | 101200 | 455827550 | 20250 | 20250 | 20250 | 20250 | 34 |
| 542 | 20231205 | 101100 | 455139050 | 20250 | 20200 | 20250 | 20200 | 77 |
| 543 | 20231205 | 101000 | 453581900 | 20250 | 20250 | 20250 | 20250 | 39 |
| 544 | 20231205 | 100900 | 452792150 | 20200 | 20250 | 20250 | 20200 | 45 |
| 545 | 20231205 | 100800 | 451881450 | 20250 | 20250 | 20250 | 20200 | 123 |
| 546 | 20231205 | 100700 | 449396700 | 20250 | 20250 | 20250 | 20200 | 122 |
| 547 | 20231205 | 100600 | 446930500 | 20200 | 20250 | 20250 | 20200 | 91 |
| 548 | 20231205 | 100500 | 445090400 | 20250 | 20250 | 20250 | 20250 | 34 |
| 549 | 20231205 | 100400 | 444401900 | 20200 | 20200 | 20250 | 20200 | 76 |
| 550 | 20231205 | 100300 | 442864900 | 20200 | 20200 | 20200 | 20200 | 42 |
| 551 | 20231205 | 100200 | 442016500 | 20200 | 20200 | 20200 | 20150 | 56 |
| 552 | 20231205 | 100100 | 440886800 | 20200 | 20200 | 20200 | 20150 | 239 |
| 553 | 20231205 | 100000 | 436059800 | 20200 | 20200 | 20250 | 20200 | 169 |
| 554 | 20231205 | 095900 | 432645950 | 20200 | 20200 | 20250 | 20200 | 64 |
| 555 | 20231205 | 095800 | 431351550 | 20200 | 20200 | 20200 | 20200 | 140 |
| 556 | 20231205 | 095700 | 428523550 | 20200 | 20200 | 20200 | 20200 | 45 |
| 557 | 20231205 | 095600 | 427614550 | 20200 | 20200 | 20200 | 20200 | 941 |
| 558 | 20231205 | 095500 | 408606350 | 20200 | 20250 | 20250 | 20200 | 823 |
| 559 | 20231205 | 095400 | 391978650 | 20250 | 20200 | 20250 | 20200 | 452 |
| 560 | 20231205 | 095300 | 382846650 | 20250 | 20200 | 20250 | 20200 | 69 |
| 561 | 20231205 | 095200 | 381449900 | 20250 | 20200 | 20250 | 20200 | 42 |
| 562 | 20231205 | 095100 | 380599900 | 20200 | 20200 | 20200 | 20200 | 17 |
| 563 | 20231205 | 095000 | 380256500 | 20250 | 20250 | 20250 | 20250 | 532 |
| 564 | 20231205 | 094900 | 369483500 | 20250 | 20250 | 20250 | 20250 | 32 |
| 565 | 20231205 | 094800 | 368835500 | 20200 | 20200 | 20200 | 20200 | 1861 |
| 566 | 20231205 | 094700 | 331243300 | 20200 | 20200 | 20200 | 20200 | 32 |
| 567 | 20231205 | 094600 | 330596900 | 20150 | 20200 | 20200 | 20150 | 49 |
| 568 | 20231205 | 094500 | 329607950 | 20200 | 20200 | 20200 | 20200 | 7 |
| 569 | 20231205 | 094400 | 329466550 | 20200 | 20200 | 20200 | 20200 | 133 |
| 570 | 20231205 | 094300 | 326779950 | 20150 | 20200 | 20200 | 20150 | 49 |
| 571 | 20231205 | 094200 | 325790950 | 20200 | 20200 | 20200 | 20200 | 36 |
| 572 | 20231205 | 094100 | 325063750 | 20150 | 20200 | 20200 | 20150 | 78 |
| 573 | 20231205 | 094000 | 323488950 | 20200 | 20150 | 20200 | 20150 | 34 |
| 574 | 20231205 | 093900 | 322802200 | 20150 | 20200 | 20200 | 20150 | 55 |
| 575 | 20231205 | 093800 | 321693900 | 20200 | 20150 | 20200 | 20150 | 34 |
| 576 | 20231205 | 093700 | 321007150 | 20200 | 20150 | 20200 | 20150 | 33 |
| 577 | 20231205 | 093600 | 320340600 | 20150 | 20200 | 20200 | 20150 | 34 |
| 578 | 20231205 | 093500 | 319653850 | 20150 | 20150 | 20150 | 20100 | 366 |
| 579 | 20231205 | 093400 | 312279000 | 20150 | 20150 | 20150 | 20100 | 52 |
| 580 | 20231205 | 093300 | 311232100 | 20150 | 20150 | 20150 | 20150 | 2 |
| 581 | 20231205 | 093200 | 311191800 | 20150 | 20100 | 20150 | 20100 | 156 |
| 582 | 20231205 | 093100 | 308054250 | 20150 | 20100 | 20150 | 20050 | 144 |
| 583 | 20231205 | 093000 | 305159800 | 20100 | 20100 | 20100 | 20100 | 1 |
| 584 | 20231205 | 092900 | 305139700 | 20050 | 20100 | 20100 | 20050 | 336 |
| 585 | 20231205 | 092800 | 298386500 | 20100 | 20150 | 20150 | 20050 | 1849 |
| 586 | 20231205 | 092700 | 261226200 | 20100 | 20100 | 20100 | 20100 | 164 |
| 587 | 20231205 | 092600 | 257929800 | 20150 | 20100 | 20150 | 20100 | 150 |
| 588 | 20231205 | 092500 | 254913150 | 20100 | 20100 | 20150 | 20100 | 526 |
| 589 | 20231205 | 092400 | 244337650 | 20150 | 20150 | 20150 | 20150 | 59 |
| 590 | 20231205 | 092300 | 243148800 | 20150 | 20150 | 20150 | 20100 | 78 |
| 591 | 20231205 | 092200 | 241577950 | 20150 | 20150 | 20150 | 20150 | 5 |
| 592 | 20231205 | 092100 | 241477200 | 20150 | 20100 | 20150 | 20100 | 118 |
| 593 | 20231205 | 092000 | 239100250 | 20100 | 20150 | 20150 | 20100 | 52 |
| 594 | 20231205 | 091900 | 238053450 | 20100 | 20150 | 20150 | 20100 | 64 |
| 595 | 20231205 | 091800 | 236765400 | 20150 | 20150 | 20150 | 20150 | 33 |
| 596 | 20231205 | 091700 | 236100450 | 20150 | 20150 | 20150 | 20150 | 32 |
| 597 | 20231205 | 091600 | 235455650 | 20150 | 20150 | 20150 | 20150 | 4 |
| 598 | 20231205 | 091500 | 235375050 | 20150 | 20100 | 20150 | 20100 | 394 |
| 599 | 20231205 | 091400 | 227454050 | 20150 | 20200 | 20200 | 20150 | 220 |
| 600 | 20231205 | 091300 | 223020800 | 20200 | 20150 | 20200 | 20150 | 564 |
| 601 | 20231205 | 091200 | 211652550 | 20100 | 20150 | 20150 | 20100 | 44 |
| 602 | 20231205 | 091100 | 210766500 | 20150 | 20150 | 20150 | 20150 | 21 |
| 603 | 20231205 | 091000 | 210343350 | 20150 | 20100 | 20150 | 20100 | 617 |
| 604 | 20231205 | 090900 | 197933950 | 20100 | 20050 | 20100 | 20000 | 5449 |
| 605 | 20231205 | 090800 | 88723250 | 20100 | 20050 | 20100 | 20050 | 132 |
| 606 | 20231205 | 090700 | 86070300 | 20100 | 20100 | 20100 | 20100 | 44 |
| 607 | 20231205 | 090600 | 85185900 | 20100 | 20100 | 20100 | 20050 | 133 |
| 608 | 20231205 | 090500 | 82517600 | 20050 | 20100 | 20100 | 20050 | 179 |
| 609 | 20231205 | 090400 | 78924350 | 20100 | 20100 | 20100 | 20050 | 72 |
| 610 | 20231205 | 090300 | 77479950 | 20100 | 20050 | 20100 | 20050 | 600 |
| 611 | 20231205 | 090200 | 65446950 | 20100 | 20100 | 20150 | 20100 | 456 |
| 612 | 20231205 | 090100 | 56279750 | 20100 | 20100 | 20100 | 20100 | 517 |
| 613 | 20231205 | 090000 | 45888050 | 20100 | 20150 | 20250 | 20100 | 2280 |