31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 3 | 20231204 | 192400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231204 | 192300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231204 | 192200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231204 | 192100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231204 | 192000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231204 | 191900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231204 | 191800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231204 | 191700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231204 | 191600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231204 | 191500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231204 | 191400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231204 | 191300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231204 | 191200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231204 | 191100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231204 | 191000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231204 | 190900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231204 | 190800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231204 | 190700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231204 | 190600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231204 | 190500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231204 | 190400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231204 | 190300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231204 | 190200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231204 | 190100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231204 | 190000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231204 | 185900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231204 | 185800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231204 | 185700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231204 | 185600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231204 | 185500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 33 | 20231204 | 185400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231204 | 185300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231204 | 185200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231204 | 185100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231204 | 185000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231204 | 184900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231204 | 184800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231204 | 184700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231204 | 184600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231204 | 184500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231204 | 184400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231204 | 184300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231204 | 184200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231204 | 184100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231204 | 184000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231204 | 183900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231204 | 183800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231204 | 183700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231204 | 183600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231204 | 183500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231204 | 183400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231204 | 183300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231204 | 183200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231204 | 183100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231204 | 183000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231204 | 182900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231204 | 182800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231204 | 182700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231204 | 182600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231204 | 182500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 63 | 20231204 | 182400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231204 | 182300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231204 | 182200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231204 | 182100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231204 | 182000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231204 | 181900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231204 | 181800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231204 | 181700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231204 | 181600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231204 | 181500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231204 | 181400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231204 | 181300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231204 | 181200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231204 | 181100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231204 | 181000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231204 | 180900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231204 | 180800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231204 | 180700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231204 | 180600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231204 | 180500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231204 | 180400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231204 | 180300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231204 | 180200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231204 | 180100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231204 | 180000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231204 | 175900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231204 | 175800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231204 | 175700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231204 | 175600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231204 | 175500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 93 | 20231204 | 175400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231204 | 175300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231204 | 175200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231204 | 175100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231204 | 175000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231204 | 174900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231204 | 174800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231204 | 174700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231204 | 174600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231204 | 174500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231204 | 174400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231204 | 174300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231204 | 174200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231204 | 174100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231204 | 174000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231204 | 173900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231204 | 173800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231204 | 173700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231204 | 173600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231204 | 173500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231204 | 173400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231204 | 173300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231204 | 173200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231204 | 173100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231204 | 173000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231204 | 172900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231204 | 172800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231204 | 172700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231204 | 172600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231204 | 172500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 123 | 20231204 | 172400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231204 | 172300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231204 | 172200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231204 | 172100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231204 | 172000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231204 | 171900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231204 | 171800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231204 | 171700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231204 | 171600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231204 | 171500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231204 | 171400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231204 | 171300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231204 | 171200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231204 | 171100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231204 | 171000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231204 | 170900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231204 | 170800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231204 | 170700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231204 | 170600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231204 | 170500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231204 | 170400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231204 | 170300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231204 | 170200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231204 | 170100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231204 | 170000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231204 | 165900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231204 | 165800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231204 | 165700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231204 | 165600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231204 | 165500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 153 | 20231204 | 165400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231204 | 165300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231204 | 165200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231204 | 165100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231204 | 165000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231204 | 164900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231204 | 164800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231204 | 164700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231204 | 164600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231204 | 164500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231204 | 164400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231204 | 164300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231204 | 164200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231204 | 164100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231204 | 164000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231204 | 163900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231204 | 163800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231204 | 163700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231204 | 163600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231204 | 163500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231204 | 163400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231204 | 163300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231204 | 163200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231204 | 163100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231204 | 163000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231204 | 162900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231204 | 162800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231204 | 162700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231204 | 162600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231204 | 162500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 183 | 20231204 | 162400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231204 | 162300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231204 | 162200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231204 | 162100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231204 | 162000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231204 | 161900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231204 | 161800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231204 | 161700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231204 | 161600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231204 | 161500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231204 | 161400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231204 | 161300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231204 | 161200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231204 | 161100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231204 | 161000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231204 | 160900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231204 | 160800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231204 | 160700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231204 | 160600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231204 | 160500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231204 | 160400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231204 | 160300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231204 | 160200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231204 | 160100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231204 | 160000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231204 | 155900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231204 | 155800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231204 | 155700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231204 | 155600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231204 | 155500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 213 | 20231204 | 155400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20231204 | 155300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20231204 | 155200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20231204 | 155100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20231204 | 155000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20231204 | 154900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20231204 | 154800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20231204 | 154700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20231204 | 154600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20231204 | 154500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20231204 | 154400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20231204 | 154300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20231204 | 154200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20231204 | 154100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20231204 | 154000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20231204 | 153900 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20231204 | 153800 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20231204 | 153700 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20231204 | 153600 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20231204 | 153500 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20231204 | 153400 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20231204 | 153300 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20231204 | 153200 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20231204 | 153100 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20231204 | 153000 | 2626889500 | 5560 | 5560 | 5560 | 5560 | 3810 |
| 238 | 20231204 | 152900 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20231204 | 152800 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20231204 | 152700 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20231204 | 152600 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20231204 | 152500 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 243 | 20231204 | 152400 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 244 | 20231204 | 152300 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 245 | 20231204 | 152200 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 246 | 20231204 | 152100 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 247 | 20231204 | 152000 | 2605705900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 248 | 20231204 | 151900 | 2605705900 | 5570 | 5540 | 5570 | 5540 | 222 |
| 249 | 20231204 | 151800 | 2604470320 | 5570 | 5570 | 5570 | 5540 | 374 |
| 250 | 20231204 | 151700 | 2602387590 | 5540 | 5560 | 5580 | 5540 | 982 |
| 251 | 20231204 | 151600 | 2596938280 | 5560 | 5560 | 5560 | 5560 | 100 |
| 252 | 20231204 | 151500 | 2596382280 | 5550 | 5550 | 5560 | 5550 | 4069 |
| 253 | 20231204 | 151400 | 2573798890 | 5560 | 5560 | 5560 | 5550 | 98 |
| 254 | 20231204 | 151300 | 2573254140 | 5560 | 5560 | 5560 | 5560 | 96 |
| 255 | 20231204 | 151200 | 2572720380 | 5560 | 5550 | 5560 | 5540 | 4033 |
| 256 | 20231204 | 151100 | 2550349270 | 5550 | 5560 | 5560 | 5550 | 3501 |
| 257 | 20231204 | 151000 | 2530889470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 258 | 20231204 | 150900 | 2530889470 | 5570 | 5570 | 5570 | 5570 | 714 |
| 259 | 20231204 | 150800 | 2526912490 | 5580 | 5580 | 5580 | 5570 | 441 |
| 260 | 20231204 | 150700 | 2524455910 | 5580 | 5580 | 5580 | 5570 | 791 |
| 261 | 20231204 | 150600 | 2520048140 | 5580 | 5570 | 5580 | 5560 | 144 |
| 262 | 20231204 | 150500 | 2519245700 | 5570 | 5570 | 5570 | 5560 | 1018 |
| 263 | 20231204 | 150400 | 2513575750 | 5570 | 5570 | 5570 | 5570 | 1123 |
| 264 | 20231204 | 150300 | 2507320640 | 5570 | 5570 | 5570 | 5570 | 216 |
| 265 | 20231204 | 150200 | 2506117520 | 5560 | 5560 | 5570 | 5560 | 4 |
| 266 | 20231204 | 150100 | 2506095270 | 5570 | 5580 | 5580 | 5570 | 342 |
| 267 | 20231204 | 150000 | 2504189410 | 5580 | 5580 | 5580 | 5580 | 500 |
| 268 | 20231204 | 145900 | 2501399410 | 5580 | 5580 | 5580 | 5580 | 76 |
| 269 | 20231204 | 145800 | 2500975330 | 5560 | 5560 | 5560 | 5560 | 1 |
| 270 | 20231204 | 145700 | 2500969770 | 5570 | 5570 | 5570 | 5570 | 20 |
| 271 | 20231204 | 145600 | 2500858370 | 5560 | 5570 | 5580 | 5560 | 1001 |
| 272 | 20231204 | 145500 | 2495281970 | 5560 | 5560 | 5560 | 5560 | 476 |
| 273 | 20231204 | 145400 | 2492635410 | 5560 | 5560 | 5560 | 5560 | 1473 |
| 274 | 20231204 | 145300 | 2484445530 | 5570 | 5570 | 5570 | 5570 | 0 |
| 275 | 20231204 | 145200 | 2484445530 | 5570 | 5570 | 5570 | 5570 | 751 |
| 276 | 20231204 | 145100 | 2480262460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 277 | 20231204 | 145000 | 2480262460 | 5580 | 5570 | 5580 | 5570 | 45 |
| 278 | 20231204 | 144900 | 2480011710 | 5580 | 5580 | 5580 | 5580 | 1471 |
| 279 | 20231204 | 144800 | 2471803530 | 5580 | 5580 | 5580 | 5580 | 3651 |
| 280 | 20231204 | 144700 | 2451430950 | 5590 | 5590 | 5590 | 5590 | 117 |
| 281 | 20231204 | 144600 | 2450776920 | 5580 | 5590 | 5590 | 5580 | 142 |
| 282 | 20231204 | 144500 | 2449983160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 283 | 20231204 | 144400 | 2449983160 | 5580 | 5580 | 5580 | 5580 | 40 |
| 284 | 20231204 | 144300 | 2449759960 | 5580 | 5590 | 5590 | 5580 | 420 |
| 285 | 20231204 | 144200 | 2447416310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 286 | 20231204 | 144100 | 2447416310 | 5590 | 5580 | 5590 | 5580 | 183 |
| 287 | 20231204 | 144000 | 2446395160 | 5580 | 5580 | 5580 | 5580 | 583 |
| 288 | 20231204 | 143900 | 2443142020 | 5590 | 5590 | 5590 | 5590 | 3 |
| 289 | 20231204 | 143800 | 2443125250 | 5590 | 5590 | 5590 | 5580 | 195 |
| 290 | 20231204 | 143700 | 2442035740 | 5580 | 5580 | 5590 | 5580 | 1727 |
| 291 | 20231204 | 143600 | 2432398320 | 5580 | 5570 | 5580 | 5570 | 47 |
| 292 | 20231204 | 143500 | 2432136070 | 5570 | 5570 | 5570 | 5570 | 0 |
| 293 | 20231204 | 143400 | 2432136070 | 5570 | 5570 | 5570 | 5570 | 181 |
| 294 | 20231204 | 143300 | 2431127900 | 5580 | 5580 | 5580 | 5580 | 0 |
| 295 | 20231204 | 143200 | 2431127900 | 5580 | 5580 | 5580 | 5570 | 24 |
| 296 | 20231204 | 143100 | 2430994020 | 5580 | 5580 | 5580 | 5580 | 50 |
| 297 | 20231204 | 143000 | 2430715020 | 5580 | 5570 | 5580 | 5570 | 254 |
| 298 | 20231204 | 142900 | 2429299240 | 5580 | 5580 | 5580 | 5580 | 500 |
| 299 | 20231204 | 142800 | 2426509240 | 5580 | 5570 | 5580 | 5570 | 517 |
| 300 | 20231204 | 142700 | 2423628820 | 5570 | 5570 | 5580 | 5570 | 450 |
| 301 | 20231204 | 142600 | 2421122310 | 5580 | 5580 | 5580 | 5580 | 1036 |
| 302 | 20231204 | 142500 | 2415341430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 303 | 20231204 | 142400 | 2415341430 | 5580 | 5590 | 5590 | 5580 | 469 |
| 304 | 20231204 | 142300 | 2412724400 | 5590 | 5590 | 5590 | 5590 | 144 |
| 305 | 20231204 | 142200 | 2411919440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 306 | 20231204 | 142100 | 2411919440 | 5590 | 5590 | 5590 | 5590 | 40 |
| 307 | 20231204 | 142000 | 2411695840 | 5590 | 5590 | 5590 | 5590 | 578 |
| 308 | 20231204 | 141900 | 2408464820 | 5590 | 5600 | 5610 | 5590 | 2339 |
| 309 | 20231204 | 141800 | 2395382890 | 5590 | 5590 | 5590 | 5590 | 1 |
| 310 | 20231204 | 141700 | 2395377300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20231204 | 141600 | 2395377300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 312 | 20231204 | 141500 | 2395377300 | 5610 | 5600 | 5620 | 5600 | 1338 |
| 313 | 20231204 | 141400 | 2387861770 | 5600 | 5600 | 5600 | 5600 | 25 |
| 314 | 20231204 | 141300 | 2387721770 | 5600 | 5600 | 5600 | 5600 | 100 |
| 315 | 20231204 | 141200 | 2387161770 | 5600 | 5600 | 5600 | 5600 | 105 |
| 316 | 20231204 | 141100 | 2386573770 | 5600 | 5600 | 5600 | 5600 | 976 |
| 317 | 20231204 | 141000 | 2381108170 | 5600 | 5600 | 5600 | 5600 | 417 |
| 318 | 20231204 | 140900 | 2378772970 | 5600 | 5610 | 5610 | 5600 | 1359 |
| 319 | 20231204 | 140800 | 2371149190 | 5620 | 5620 | 5620 | 5620 | 655 |
| 320 | 20231204 | 140700 | 2367468090 | 5620 | 5620 | 5620 | 5610 | 901 |
| 321 | 20231204 | 140600 | 2362404950 | 5620 | 5620 | 5630 | 5620 | 1370 |
| 322 | 20231204 | 140500 | 2354697050 | 5620 | 5620 | 5630 | 5610 | 966 |
| 323 | 20231204 | 140400 | 2349268180 | 5620 | 5580 | 5620 | 5580 | 1372 |
| 324 | 20231204 | 140300 | 2341574140 | 5580 | 5580 | 5580 | 5580 | 0 |
| 325 | 20231204 | 140200 | 2341574140 | 5580 | 5580 | 5580 | 5580 | 10 |
| 326 | 20231204 | 140100 | 2341518340 | 5590 | 5590 | 5590 | 5590 | 0 |
| 327 | 20231204 | 140000 | 2341518340 | 5590 | 5590 | 5590 | 5590 | 1 |
| 328 | 20231204 | 135900 | 2341512750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 329 | 20231204 | 135800 | 2341512750 | 5580 | 5580 | 5590 | 5580 | 721 |
| 330 | 20231204 | 135700 | 2337482570 | 5580 | 5580 | 5580 | 5580 | 501 |
| 331 | 20231204 | 135600 | 2334686990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 332 | 20231204 | 135500 | 2334686990 | 5570 | 5580 | 5580 | 5570 | 211 |
| 333 | 20231204 | 135400 | 2333509810 | 5580 | 5590 | 5590 | 5580 | 15 |
| 334 | 20231204 | 135300 | 2333426060 | 5580 | 5590 | 5590 | 5580 | 327 |
| 335 | 20231204 | 135200 | 2331598230 | 5590 | 5590 | 5590 | 5590 | 407 |
| 336 | 20231204 | 135100 | 2329323100 | 5580 | 5600 | 5600 | 5580 | 1563 |
| 337 | 20231204 | 135000 | 2320590700 | 5600 | 5600 | 5600 | 5600 | 100 |
| 338 | 20231204 | 134900 | 2320030700 | 5580 | 5590 | 5600 | 5580 | 801 |
| 339 | 20231204 | 134800 | 2315548320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 340 | 20231204 | 134700 | 2315548320 | 5580 | 5580 | 5580 | 5580 | 67 |
| 341 | 20231204 | 134600 | 2315174460 | 5580 | 5580 | 5580 | 5580 | 3 |
| 342 | 20231204 | 134500 | 2315157720 | 5580 | 5580 | 5580 | 5580 | 0 |
| 343 | 20231204 | 134400 | 2315157720 | 5580 | 5580 | 5580 | 5580 | 5 |
| 344 | 20231204 | 134300 | 2315129820 | 5580 | 5600 | 5600 | 5580 | 548 |
| 345 | 20231204 | 134200 | 2312064890 | 5600 | 5590 | 5600 | 5590 | 230 |
| 346 | 20231204 | 134100 | 2310778190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 347 | 20231204 | 134000 | 2310778190 | 5590 | 5590 | 5590 | 5590 | 249 |
| 348 | 20231204 | 133900 | 2309386280 | 5590 | 5590 | 5590 | 5590 | 8 |
| 349 | 20231204 | 133800 | 2309341560 | 5600 | 5590 | 5600 | 5590 | 793 |
| 350 | 20231204 | 133700 | 2304905820 | 5590 | 5600 | 5600 | 5590 | 1232 |
| 351 | 20231204 | 133600 | 2298006740 | 5600 | 5590 | 5600 | 5590 | 109 |
| 352 | 20231204 | 133500 | 2297396420 | 5600 | 5600 | 5600 | 5600 | 1 |
| 353 | 20231204 | 133400 | 2297390820 | 5600 | 5600 | 5600 | 5600 | 264 |
| 354 | 20231204 | 133300 | 2295912420 | 5590 | 5590 | 5590 | 5590 | 15 |
| 355 | 20231204 | 133200 | 2295828570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 356 | 20231204 | 133100 | 2295828570 | 5580 | 5610 | 5610 | 5580 | 5062 |
| 357 | 20231204 | 133000 | 2267566450 | 5610 | 5610 | 5610 | 5610 | 139 |
| 358 | 20231204 | 132900 | 2266786660 | 5600 | 5600 | 5600 | 5600 | 56 |
| 359 | 20231204 | 132800 | 2266473060 | 5620 | 5610 | 5620 | 5610 | 284 |
| 360 | 20231204 | 132700 | 2264879810 | 5610 | 5610 | 5610 | 5610 | 475 |
| 361 | 20231204 | 132600 | 2262215060 | 5610 | 5620 | 5620 | 5610 | 4 |
| 362 | 20231204 | 132500 | 2262192610 | 5610 | 5620 | 5620 | 5610 | 33 |
| 363 | 20231204 | 132400 | 2262007200 | 5610 | 5610 | 5610 | 5610 | 10 |
| 364 | 20231204 | 132300 | 2261951100 | 5610 | 5600 | 5610 | 5600 | 1041 |
| 365 | 20231204 | 132200 | 2256113590 | 5610 | 5600 | 5610 | 5600 | 120 |
| 366 | 20231204 | 132100 | 2255441380 | 5600 | 5600 | 5600 | 5580 | 1875 |
| 367 | 20231204 | 132000 | 2244943500 | 5610 | 5600 | 5610 | 5600 | 114 |
| 368 | 20231204 | 131900 | 2244304550 | 5600 | 5600 | 5600 | 5600 | 606 |
| 369 | 20231204 | 131800 | 2240910950 | 5600 | 5610 | 5610 | 5600 | 95 |
| 370 | 20231204 | 131700 | 2240378050 | 5600 | 5600 | 5610 | 5600 | 160 |
| 371 | 20231204 | 131600 | 2239482000 | 5600 | 5600 | 5600 | 5600 | 60 |
| 372 | 20231204 | 131500 | 2239146000 | 5610 | 5600 | 5610 | 5600 | 824 |
| 373 | 20231204 | 131400 | 2234527150 | 5590 | 5590 | 5590 | 5590 | 43 |
| 374 | 20231204 | 131300 | 2234286780 | 5590 | 5590 | 5590 | 5590 | 321 |
| 375 | 20231204 | 131200 | 2232492390 | 5590 | 5590 | 5590 | 5590 | 425 |
| 376 | 20231204 | 131100 | 2230116640 | 5590 | 5600 | 5600 | 5590 | 932 |
| 377 | 20231204 | 131000 | 2224902460 | 5600 | 5590 | 5600 | 5590 | 142 |
| 378 | 20231204 | 130900 | 2224108630 | 5600 | 5600 | 5600 | 5600 | 18 |
| 379 | 20231204 | 130800 | 2224007830 | 5590 | 5600 | 5600 | 5590 | 2 |
| 380 | 20231204 | 130700 | 2223996640 | 5600 | 5600 | 5600 | 5600 | 428 |
| 381 | 20231204 | 130600 | 2221599840 | 5610 | 5600 | 5640 | 5580 | 4661 |
| 382 | 20231204 | 130500 | 2195386170 | 5600 | 5590 | 5600 | 5590 | 676 |
| 383 | 20231204 | 130400 | 2191600580 | 5590 | 5590 | 5590 | 5590 | 191 |
| 384 | 20231204 | 130300 | 2190532890 | 5590 | 5590 | 5590 | 5590 | 12 |
| 385 | 20231204 | 130200 | 2190465810 | 5590 | 5580 | 5590 | 5580 | 631 |
| 386 | 20231204 | 130100 | 2186943510 | 5580 | 5580 | 5590 | 5580 | 566 |
| 387 | 20231204 | 130000 | 2183785210 | 5590 | 5580 | 5590 | 5570 | 411 |
| 388 | 20231204 | 125900 | 2181491590 | 5580 | 5580 | 5590 | 5580 | 251 |
| 389 | 20231204 | 125800 | 2180091000 | 5580 | 5580 | 5580 | 5580 | 49 |
| 390 | 20231204 | 125700 | 2179817580 | 5580 | 5580 | 5580 | 5580 | 233 |
| 391 | 20231204 | 125600 | 2178517440 | 5580 | 5580 | 5590 | 5580 | 955 |
| 392 | 20231204 | 125500 | 2173187840 | 5570 | 5580 | 5590 | 5570 | 2305 |
| 393 | 20231204 | 125400 | 2160303260 | 5580 | 5580 | 5580 | 5580 | 200 |
| 394 | 20231204 | 125300 | 2159187260 | 5560 | 5590 | 5590 | 5560 | 7 |
| 395 | 20231204 | 125200 | 2159148280 | 5590 | 5570 | 5590 | 5560 | 5014 |
| 396 | 20231204 | 125100 | 2131231170 | 5570 | 5580 | 5580 | 5570 | 1001 |
| 397 | 20231204 | 125000 | 2125647000 | 5590 | 5600 | 5600 | 5590 | 1800 |
| 398 | 20231204 | 124900 | 2115584910 | 5590 | 5590 | 5600 | 5590 | 1470 |
| 399 | 20231204 | 124800 | 2107367290 | 5590 | 5600 | 5600 | 5590 | 149 |
| 400 | 20231204 | 124700 | 2106533320 | 5600 | 5600 | 5600 | 5600 | 0 |
| 401 | 20231204 | 124600 | 2106533320 | 5600 | 5600 | 5600 | 5600 | 645 |
| 402 | 20231204 | 124500 | 2102921320 | 5600 | 5600 | 5600 | 5600 | 512 |
| 403 | 20231204 | 124400 | 2100054120 | 5600 | 5600 | 5600 | 5600 | 8620 |
| 404 | 20231204 | 124300 | 2051782120 | 5600 | 5600 | 5610 | 5600 | 1244 |
| 405 | 20231204 | 124200 | 2044814730 | 5610 | 5620 | 5620 | 5610 | 164 |
| 406 | 20231204 | 124100 | 2043894680 | 5610 | 5610 | 5610 | 5610 | 200 |
| 407 | 20231204 | 124000 | 2042772680 | 5610 | 5610 | 5610 | 5610 | 219 |
| 408 | 20231204 | 123900 | 2041544090 | 5610 | 5620 | 5620 | 5610 | 501 |
| 409 | 20231204 | 123800 | 2038733470 | 5610 | 5610 | 5610 | 5610 | 207 |
| 410 | 20231204 | 123700 | 2037572200 | 5610 | 5620 | 5620 | 5610 | 53 |
| 411 | 20231204 | 123600 | 2037274350 | 5610 | 5610 | 5620 | 5610 | 186 |
| 412 | 20231204 | 123500 | 2036230880 | 5620 | 5620 | 5620 | 5610 | 2007 |
| 413 | 20231204 | 123400 | 2024970400 | 5620 | 5610 | 5620 | 5610 | 55 |
| 414 | 20231204 | 123300 | 2024661840 | 5620 | 5620 | 5620 | 5620 | 204 |
| 415 | 20231204 | 123200 | 2023515360 | 5630 | 5640 | 5640 | 5630 | 36 |
| 416 | 20231204 | 123100 | 2023312670 | 5620 | 5620 | 5620 | 5620 | 121 |
| 417 | 20231204 | 123000 | 2022632650 | 5630 | 5620 | 5630 | 5620 | 414 |
| 418 | 20231204 | 122900 | 2020303450 | 5630 | 5630 | 5630 | 5630 | 210 |
| 419 | 20231204 | 122800 | 2019121150 | 5630 | 5630 | 5630 | 5630 | 177 |
| 420 | 20231204 | 122700 | 2018124640 | 5630 | 5630 | 5630 | 5620 | 232 |
| 421 | 20231204 | 122600 | 2016818500 | 5630 | 5620 | 5630 | 5620 | 151 |
| 422 | 20231204 | 122500 | 2015968880 | 5630 | 5630 | 5630 | 5630 | 542 |
| 423 | 20231204 | 122400 | 2012917420 | 5630 | 5620 | 5630 | 5620 | 52 |
| 424 | 20231204 | 122300 | 2012625170 | 5630 | 5620 | 5630 | 5620 | 334 |
| 425 | 20231204 | 122200 | 2010747470 | 5630 | 5620 | 5630 | 5620 | 6 |
| 426 | 20231204 | 122100 | 2010713700 | 5640 | 5640 | 5640 | 5640 | 1 |
| 427 | 20231204 | 122000 | 2010708060 | 5610 | 5620 | 5640 | 5610 | 2201 |
| 428 | 20231204 | 121900 | 1998305890 | 5610 | 5610 | 5610 | 5610 | 600 |
| 429 | 20231204 | 121800 | 1994939890 | 5610 | 5620 | 5630 | 5610 | 214 |
| 430 | 20231204 | 121700 | 1993735260 | 5610 | 5630 | 5630 | 5610 | 7 |
| 431 | 20231204 | 121600 | 1993695950 | 5630 | 5610 | 5630 | 5610 | 2310 |
| 432 | 20231204 | 121500 | 1980707740 | 5610 | 5620 | 5620 | 5610 | 1218 |
| 433 | 20231204 | 121400 | 1973867610 | 5620 | 5620 | 5620 | 5620 | 571 |
| 434 | 20231204 | 121300 | 1970658590 | 5620 | 5630 | 5630 | 5620 | 878 |
| 435 | 20231204 | 121200 | 1965717420 | 5630 | 5620 | 5630 | 5620 | 789 |
| 436 | 20231204 | 121100 | 1961283220 | 5620 | 5650 | 5650 | 5620 | 3552 |
| 437 | 20231204 | 121000 | 1941271000 | 5640 | 5650 | 5650 | 5630 | 1437 |
| 438 | 20231204 | 120900 | 1933166220 | 5650 | 5630 | 5650 | 5630 | 461 |
| 439 | 20231204 | 120800 | 1930564600 | 5640 | 5640 | 5650 | 5640 | 1226 |
| 440 | 20231204 | 120700 | 1923649430 | 5650 | 5630 | 5650 | 5630 | 1082 |
| 441 | 20231204 | 120600 | 1917544180 | 5630 | 5640 | 5640 | 5630 | 1577 |
| 442 | 20231204 | 120500 | 1908650570 | 5640 | 5640 | 5650 | 5640 | 1110 |
| 443 | 20231204 | 120400 | 1902389940 | 5640 | 5630 | 5640 | 5620 | 5547 |
| 444 | 20231204 | 120300 | 1871127900 | 5630 | 5630 | 5630 | 5620 | 614 |
| 445 | 20231204 | 120200 | 1867671790 | 5630 | 5620 | 5630 | 5620 | 920 |
| 446 | 20231204 | 120100 | 1862500990 | 5620 | 5630 | 5630 | 5620 | 758 |
| 447 | 20231204 | 120000 | 1858235240 | 5630 | 5630 | 5630 | 5630 | 1173 |
| 448 | 20231204 | 115900 | 1851631250 | 5630 | 5630 | 5630 | 5630 | 544 |
| 449 | 20231204 | 115800 | 1848568530 | 5630 | 5620 | 5630 | 5620 | 1765 |
| 450 | 20231204 | 115700 | 1838635970 | 5610 | 5620 | 5620 | 5610 | 650 |
| 451 | 20231204 | 115600 | 1834988470 | 5620 | 5620 | 5620 | 5610 | 200 |
| 452 | 20231204 | 115500 | 1833864990 | 5610 | 5610 | 5610 | 5610 | 7 |
| 453 | 20231204 | 115400 | 1833825720 | 5620 | 5610 | 5620 | 5610 | 149 |
| 454 | 20231204 | 115300 | 1832988430 | 5620 | 5620 | 5620 | 5610 | 12 |
| 455 | 20231204 | 115200 | 1832921010 | 5610 | 5610 | 5620 | 5610 | 820 |
| 456 | 20231204 | 115100 | 1828320410 | 5600 | 5600 | 5600 | 5600 | 1063 |
| 457 | 20231204 | 115000 | 1822367610 | 5600 | 5600 | 5600 | 5600 | 1357 |
| 458 | 20231204 | 114900 | 1814768410 | 5610 | 5600 | 5610 | 5600 | 1005 |
| 459 | 20231204 | 114800 | 1809130370 | 5610 | 5610 | 5620 | 5610 | 1617 |
| 460 | 20231204 | 114700 | 1800058900 | 5620 | 5620 | 5620 | 5620 | 418 |
| 461 | 20231204 | 114600 | 1797709740 | 5620 | 5630 | 5630 | 5620 | 1217 |
| 462 | 20231204 | 114500 | 1790858150 | 5640 | 5630 | 5640 | 5630 | 438 |
| 463 | 20231204 | 114400 | 1788389910 | 5640 | 5640 | 5640 | 5640 | 981 |
| 464 | 20231204 | 114300 | 1782857070 | 5640 | 5640 | 5640 | 5630 | 4133 |
| 465 | 20231204 | 114200 | 1759548450 | 5640 | 5640 | 5640 | 5630 | 1684 |
| 466 | 20231204 | 114100 | 1750054400 | 5660 | 5630 | 5660 | 5630 | 6230 |
| 467 | 20231204 | 114000 | 1714887820 | 5630 | 5620 | 5630 | 5610 | 2676 |
| 468 | 20231204 | 113900 | 1699857290 | 5620 | 5640 | 5640 | 5620 | 2380 |
| 469 | 20231204 | 113800 | 1686474870 | 5620 | 5600 | 5640 | 5600 | 9317 |
| 470 | 20231204 | 113700 | 1634117630 | 5600 | 5620 | 5620 | 5600 | 6358 |
| 471 | 20231204 | 113600 | 1598509360 | 5610 | 5590 | 5610 | 5590 | 2800 |
| 472 | 20231204 | 113500 | 1582824980 | 5590 | 5600 | 5600 | 5590 | 1554 |
| 473 | 20231204 | 113400 | 1574123590 | 5610 | 5600 | 5610 | 5600 | 518 |
| 474 | 20231204 | 113300 | 1571222390 | 5600 | 5590 | 5610 | 5580 | 4406 |
| 475 | 20231204 | 113200 | 1546557030 | 5590 | 5590 | 5590 | 5580 | 621 |
| 476 | 20231204 | 113100 | 1543086540 | 5600 | 5570 | 5600 | 5570 | 6318 |
| 477 | 20231204 | 113000 | 1507771170 | 5560 | 5560 | 5570 | 5560 | 801 |
| 478 | 20231204 | 112900 | 1503313550 | 5550 | 5540 | 5550 | 5540 | 1276 |
| 479 | 20231204 | 112800 | 1496237490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 480 | 20231204 | 112700 | 1496237490 | 5550 | 5550 | 5550 | 5550 | 1 |
| 481 | 20231204 | 112600 | 1496231940 | 5530 | 5540 | 5550 | 5530 | 108 |
| 482 | 20231204 | 112500 | 1495633570 | 5540 | 5540 | 5540 | 5540 | 105 |
| 483 | 20231204 | 112400 | 1495051870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 484 | 20231204 | 112300 | 1495051870 | 5530 | 5530 | 5540 | 5530 | 1491 |
| 485 | 20231204 | 112200 | 1486794080 | 5530 | 5530 | 5530 | 5530 | 45 |
| 486 | 20231204 | 112100 | 1486545230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 487 | 20231204 | 112000 | 1486545230 | 5510 | 5530 | 5530 | 5510 | 1597 |
| 488 | 20231204 | 111900 | 1477735300 | 5530 | 5540 | 5540 | 5530 | 20 |
| 489 | 20231204 | 111800 | 1477624600 | 5540 | 5530 | 5540 | 5530 | 273 |
| 490 | 20231204 | 111700 | 1476114180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 491 | 20231204 | 111600 | 1476114180 | 5510 | 5550 | 5550 | 5510 | 4538 |
| 492 | 20231204 | 111500 | 1450996770 | 5550 | 5550 | 5560 | 5550 | 384 |
| 493 | 20231204 | 111400 | 1448865140 | 5540 | 5530 | 5540 | 5530 | 456 |
| 494 | 20231204 | 111300 | 1446342240 | 5530 | 5520 | 5530 | 5520 | 40 |
| 495 | 20231204 | 111200 | 1446121110 | 5520 | 5520 | 5520 | 5520 | 137 |
| 496 | 20231204 | 111100 | 1445364870 | 5520 | 5530 | 5530 | 5520 | 202 |
| 497 | 20231204 | 111000 | 1444248330 | 5520 | 5520 | 5520 | 5520 | 500 |
| 498 | 20231204 | 110900 | 1441488330 | 5530 | 5530 | 5530 | 5530 | 117 |
| 499 | 20231204 | 110800 | 1440841320 | 5530 | 5530 | 5530 | 5530 | 665 |
| 500 | 20231204 | 110700 | 1437163870 | 5530 | 5520 | 5530 | 5520 | 24 |
| 501 | 20231204 | 110600 | 1437031190 | 5520 | 5520 | 5520 | 5520 | 19 |
| 502 | 20231204 | 110500 | 1436926310 | 5520 | 5520 | 5520 | 5520 | 3 |
| 503 | 20231204 | 110400 | 1436909750 | 5520 | 5510 | 5520 | 5510 | 138 |
| 504 | 20231204 | 110300 | 1436148570 | 5510 | 5510 | 5510 | 5510 | 6 |
| 505 | 20231204 | 110200 | 1436115510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 506 | 20231204 | 110100 | 1436115510 | 5540 | 5540 | 5540 | 5540 | 1 |
| 507 | 20231204 | 110000 | 1436109970 | 5540 | 5530 | 5540 | 5530 | 87 |
| 508 | 20231204 | 105900 | 1435628000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 509 | 20231204 | 105800 | 1435628000 | 5510 | 5510 | 5510 | 5510 | 10 |
| 510 | 20231204 | 105700 | 1435572900 | 5510 | 5510 | 5510 | 5510 | 100 |
| 511 | 20231204 | 105600 | 1435021900 | 5510 | 5520 | 5520 | 5510 | 3340 |
| 512 | 20231204 | 105500 | 1416618320 | 5520 | 5540 | 5540 | 5520 | 11 |
| 513 | 20231204 | 105400 | 1416557540 | 5520 | 5520 | 5530 | 5520 | 2423 |
| 514 | 20231204 | 105300 | 1403172610 | 5540 | 5540 | 5540 | 5540 | 1 |
| 515 | 20231204 | 105200 | 1403167070 | 5540 | 5540 | 5540 | 5540 | 1 |
| 516 | 20231204 | 105100 | 1403161530 | 5520 | 5530 | 5530 | 5520 | 534 |
| 517 | 20231204 | 105000 | 1400210160 | 5530 | 5530 | 5530 | 5530 | 1783 |
| 518 | 20231204 | 104900 | 1390350170 | 5530 | 5520 | 5530 | 5520 | 198 |
| 519 | 20231204 | 104800 | 1389256080 | 5530 | 5530 | 5530 | 5530 | 906 |
| 520 | 20231204 | 104700 | 1384245900 | 5540 | 5540 | 5540 | 5540 | 23 |
| 521 | 20231204 | 104600 | 1384118480 | 5530 | 5530 | 5530 | 5530 | 1670 |
| 522 | 20231204 | 104500 | 1374883380 | 5540 | 5540 | 5540 | 5540 | 5 |
| 523 | 20231204 | 104400 | 1374855680 | 5540 | 5540 | 5540 | 5540 | 104 |
| 524 | 20231204 | 104300 | 1374279520 | 5520 | 5540 | 5540 | 5520 | 31 |
| 525 | 20231204 | 104200 | 1374108360 | 5560 | 5550 | 5560 | 5550 | 7 |
| 526 | 20231204 | 104100 | 1374069480 | 5570 | 5550 | 5570 | 5520 | 604 |
| 527 | 20231204 | 104000 | 1370725600 | 5530 | 5520 | 5530 | 5520 | 202 |
| 528 | 20231204 | 103900 | 1369608560 | 5570 | 5570 | 5570 | 5570 | 21 |
| 529 | 20231204 | 103800 | 1369491590 | 5580 | 5530 | 5580 | 5530 | 936 |
| 530 | 20231204 | 103700 | 1364275710 | 5530 | 5530 | 5530 | 5520 | 144 |
| 531 | 20231204 | 103600 | 1363479400 | 5530 | 5530 | 5530 | 5530 | 57 |
| 532 | 20231204 | 103500 | 1363164190 | 5540 | 5540 | 5540 | 5540 | 52 |
| 533 | 20231204 | 103400 | 1362876110 | 5540 | 5540 | 5540 | 5530 | 592 |
| 534 | 20231204 | 103300 | 1359596830 | 5540 | 5540 | 5540 | 5530 | 1714 |
| 535 | 20231204 | 103200 | 1350104500 | 5550 | 5540 | 5550 | 5540 | 1192 |
| 536 | 20231204 | 103100 | 1343500800 | 5540 | 5550 | 5550 | 5540 | 28 |
| 537 | 20231204 | 103000 | 1343345410 | 5550 | 5580 | 5580 | 5550 | 170 |
| 538 | 20231204 | 102900 | 1342397710 | 5580 | 5580 | 5590 | 5550 | 2661 |
| 539 | 20231204 | 102800 | 1327610240 | 5580 | 5550 | 5600 | 5550 | 9925 |
| 540 | 20231204 | 102700 | 1272270290 | 5550 | 5550 | 5550 | 5540 | 4090 |
| 541 | 20231204 | 102600 | 1249573800 | 5540 | 5540 | 5540 | 5530 | 590 |
| 542 | 20231204 | 102500 | 1246305260 | 5540 | 5520 | 5540 | 5520 | 3945 |
| 543 | 20231204 | 102400 | 1224450000 | 5520 | 5540 | 5540 | 5520 | 2203 |
| 544 | 20231204 | 102300 | 1212266440 | 5550 | 5550 | 5550 | 5520 | 2148 |
| 545 | 20231204 | 102200 | 1200358590 | 5540 | 5550 | 5560 | 5540 | 1724 |
| 546 | 20231204 | 102100 | 1190806470 | 5550 | 5550 | 5550 | 5550 | 1371 |
| 547 | 20231204 | 102000 | 1183197420 | 5560 | 5520 | 5560 | 5520 | 4198 |
| 548 | 20231204 | 101900 | 1159919360 | 5510 | 5510 | 5510 | 5510 | 280 |
| 549 | 20231204 | 101800 | 1158376560 | 5530 | 5530 | 5530 | 5530 | 1077 |
| 550 | 20231204 | 101700 | 1152420750 | 5530 | 5510 | 5530 | 5510 | 347 |
| 551 | 20231204 | 101600 | 1150505390 | 5510 | 5500 | 5510 | 5500 | 3607 |
| 552 | 20231204 | 101500 | 1130649060 | 5490 | 5490 | 5490 | 5490 | 264 |
| 553 | 20231204 | 101400 | 1129199700 | 5490 | 5480 | 5490 | 5480 | 1201 |
| 554 | 20231204 | 101300 | 1122606620 | 5480 | 5480 | 5490 | 5480 | 1002 |
| 555 | 20231204 | 101200 | 1117111640 | 5480 | 5480 | 5480 | 5480 | 401 |
| 556 | 20231204 | 101100 | 1114914160 | 5480 | 5480 | 5480 | 5480 | 0 |
| 557 | 20231204 | 101000 | 1114914160 | 5480 | 5480 | 5480 | 5480 | 203 |
| 558 | 20231204 | 100900 | 1113801720 | 5460 | 5460 | 5460 | 5460 | 270 |
| 559 | 20231204 | 100800 | 1112327520 | 5460 | 5460 | 5460 | 5460 | 339 |
| 560 | 20231204 | 100700 | 1110476580 | 5450 | 5470 | 5490 | 5450 | 5657 |
| 561 | 20231204 | 100600 | 1079570480 | 5480 | 5480 | 5490 | 5480 | 27 |
| 562 | 20231204 | 100500 | 1079422500 | 5490 | 5470 | 5490 | 5470 | 1685 |
| 563 | 20231204 | 100400 | 1070185550 | 5470 | 5470 | 5470 | 5470 | 40 |
| 564 | 20231204 | 100300 | 1069966750 | 5470 | 5460 | 5470 | 5450 | 634 |
| 565 | 20231204 | 100200 | 1066502600 | 5460 | 5450 | 5460 | 5450 | 688 |
| 566 | 20231204 | 100100 | 1062751990 | 5450 | 5460 | 5470 | 5450 | 6087 |
| 567 | 20231204 | 100000 | 1029551910 | 5470 | 5470 | 5470 | 5470 | 2860 |
| 568 | 20231204 | 095900 | 1013907710 | 5480 | 5480 | 5480 | 5480 | 1636 |
| 569 | 20231204 | 095800 | 1004942430 | 5480 | 5480 | 5480 | 5480 | 506 |
| 570 | 20231204 | 095700 | 1002169550 | 5480 | 5470 | 5480 | 5470 | 483 |
| 571 | 20231204 | 095600 | 999523810 | 5470 | 5480 | 5480 | 5470 | 17 |
| 572 | 20231204 | 095500 | 999430810 | 5480 | 5480 | 5480 | 5480 | 4 |
| 573 | 20231204 | 095400 | 999408890 | 5480 | 5480 | 5480 | 5480 | 3 |
| 574 | 20231204 | 095300 | 999392450 | 5480 | 5480 | 5480 | 5480 | 654 |
| 575 | 20231204 | 095200 | 995808530 | 5480 | 5480 | 5480 | 5480 | 5 |
| 576 | 20231204 | 095100 | 995781130 | 5480 | 5480 | 5490 | 5480 | 1119 |
| 577 | 20231204 | 095000 | 989641720 | 5480 | 5480 | 5480 | 5480 | 527 |
| 578 | 20231204 | 094900 | 986753760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 579 | 20231204 | 094800 | 986753760 | 5480 | 5480 | 5480 | 5480 | 598 |
| 580 | 20231204 | 094700 | 983476720 | 5480 | 5470 | 5480 | 5470 | 30 |
| 581 | 20231204 | 094600 | 983312350 | 5470 | 5480 | 5490 | 5470 | 1654 |
| 582 | 20231204 | 094500 | 974259340 | 5480 | 5490 | 5490 | 5470 | 2975 |
| 583 | 20231204 | 094400 | 957937790 | 5500 | 5500 | 5500 | 5490 | 3844 |
| 584 | 20231204 | 094300 | 936797790 | 5510 | 5500 | 5510 | 5500 | 466 |
| 585 | 20231204 | 094200 | 934234750 | 5500 | 5500 | 5500 | 5500 | 1750 |
| 586 | 20231204 | 094100 | 924609750 | 5510 | 5510 | 5520 | 5510 | 166 |
| 587 | 20231204 | 094000 | 923695080 | 5500 | 5520 | 5530 | 5500 | 7812 |
| 588 | 20231204 | 093900 | 880529280 | 5520 | 5520 | 5530 | 5510 | 755 |
| 589 | 20231204 | 093800 | 876360970 | 5530 | 5530 | 5530 | 5510 | 1549 |
| 590 | 20231204 | 093700 | 867817460 | 5530 | 5510 | 5530 | 5510 | 2816 |
| 591 | 20231204 | 093600 | 852295720 | 5500 | 5490 | 5500 | 5480 | 5955 |
| 592 | 20231204 | 093500 | 819561410 | 5490 | 5480 | 5490 | 5480 | 1972 |
| 593 | 20231204 | 093400 | 808736350 | 5480 | 5490 | 5490 | 5480 | 4663 |
| 594 | 20231204 | 093300 | 783180610 | 5500 | 5500 | 5500 | 5500 | 1217 |
| 595 | 20231204 | 093200 | 776487110 | 5490 | 5490 | 5490 | 5490 | 5 |
| 596 | 20231204 | 093100 | 776459660 | 5490 | 5480 | 5500 | 5480 | 4353 |
| 597 | 20231204 | 093000 | 752561340 | 5480 | 5480 | 5480 | 5470 | 4038 |
| 598 | 20231204 | 092900 | 730433110 | 5480 | 5480 | 5480 | 5480 | 157 |
| 599 | 20231204 | 092800 | 729572750 | 5480 | 5500 | 5510 | 5480 | 3801 |
| 600 | 20231204 | 092700 | 708693480 | 5500 | 5500 | 5510 | 5490 | 2905 |
| 601 | 20231204 | 092600 | 692716240 | 5510 | 5500 | 5510 | 5500 | 2606 |
| 602 | 20231204 | 092500 | 678383230 | 5490 | 5460 | 5490 | 5460 | 933 |
| 603 | 20231204 | 092400 | 673274470 | 5480 | 5470 | 5480 | 5460 | 998 |
| 604 | 20231204 | 092300 | 667811660 | 5470 | 5480 | 5480 | 5470 | 408 |
| 605 | 20231204 | 092200 | 665579040 | 5480 | 5470 | 5480 | 5470 | 1231 |
| 606 | 20231204 | 092100 | 658835580 | 5460 | 5460 | 5470 | 5450 | 2347 |
| 607 | 20231204 | 092000 | 646010020 | 5450 | 5460 | 5460 | 5450 | 4044 |
| 608 | 20231204 | 091900 | 623931240 | 5470 | 5470 | 5470 | 5470 | 60 |
| 609 | 20231204 | 091800 | 623603040 | 5470 | 5460 | 5470 | 5460 | 3183 |
| 610 | 20231204 | 091700 | 606197220 | 5450 | 5460 | 5460 | 5450 | 4218 |
| 611 | 20231204 | 091600 | 583172100 | 5460 | 5450 | 5460 | 5450 | 3988 |
| 612 | 20231204 | 091500 | 561409900 | 5450 | 5440 | 5450 | 5430 | 1190 |
| 613 | 20231204 | 091400 | 554929500 | 5440 | 5440 | 5440 | 5440 | 200 |
| 614 | 20231204 | 091300 | 553841500 | 5440 | 5460 | 5460 | 5440 | 6806 |
| 615 | 20231204 | 091200 | 516749300 | 5450 | 5430 | 5450 | 5430 | 6462 |
| 616 | 20231204 | 091100 | 481532420 | 5440 | 5420 | 5440 | 5420 | 1085 |
| 617 | 20231204 | 091000 | 475633370 | 5410 | 5420 | 5430 | 5410 | 1091 |
| 618 | 20231204 | 090900 | 469721850 | 5420 | 5420 | 5420 | 5410 | 804 |
| 619 | 20231204 | 090800 | 465365190 | 5420 | 5430 | 5430 | 5400 | 8665 |
| 620 | 20231204 | 090700 | 418496140 | 5420 | 5450 | 5450 | 5410 | 10877 |
| 621 | 20231204 | 090600 | 359494210 | 5450 | 5450 | 5460 | 5450 | 893 |
| 622 | 20231204 | 090500 | 354626360 | 5450 | 5450 | 5460 | 5440 | 2940 |
| 623 | 20231204 | 090400 | 338616320 | 5440 | 5470 | 5480 | 5420 | 5579 |
| 624 | 20231204 | 090300 | 308336050 | 5430 | 5430 | 5470 | 5420 | 8813 |
| 625 | 20231204 | 090200 | 260463680 | 5430 | 5430 | 5430 | 5410 | 5127 |
| 626 | 20231204 | 090100 | 232650780 | 5430 | 5500 | 5520 | 5430 | 21743 |
| 627 | 20231204 | 090000 | 113848680 | 5490 | 5480 | 5500 | 5460 | 20458 |