31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 3 | 20231201 | 192600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20231201 | 192500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20231201 | 192400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20231201 | 192300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20231201 | 192200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20231201 | 192100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20231201 | 192000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20231201 | 191900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20231201 | 191800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20231201 | 191700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20231201 | 191600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20231201 | 191500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20231201 | 191400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20231201 | 191300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20231201 | 191200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20231201 | 191100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20231201 | 191000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20231201 | 190900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20231201 | 190800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20231201 | 190700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20231201 | 190600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20231201 | 190500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20231201 | 190400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20231201 | 190300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20231201 | 190200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20231201 | 190100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20231201 | 190000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20231201 | 185900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20231201 | 185800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20231201 | 185700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 33 | 20231201 | 185600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20231201 | 185500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20231201 | 185400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20231201 | 185300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20231201 | 185200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20231201 | 185100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20231201 | 185000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20231201 | 184900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20231201 | 184800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20231201 | 184700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20231201 | 184600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20231201 | 184500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20231201 | 184400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20231201 | 184300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20231201 | 184200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20231201 | 184100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20231201 | 184000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20231201 | 183900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20231201 | 183800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20231201 | 183700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20231201 | 183600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20231201 | 183500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20231201 | 183400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20231201 | 183300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20231201 | 183200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20231201 | 183100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20231201 | 183000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20231201 | 182900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20231201 | 182800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20231201 | 182700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 63 | 20231201 | 182600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20231201 | 182500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20231201 | 182400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20231201 | 182300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20231201 | 182200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20231201 | 182100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20231201 | 182000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20231201 | 181900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20231201 | 181800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20231201 | 181700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20231201 | 181600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20231201 | 181500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20231201 | 181400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20231201 | 181300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20231201 | 181200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20231201 | 181100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20231201 | 181000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20231201 | 180900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20231201 | 180800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20231201 | 180700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20231201 | 180600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20231201 | 180500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20231201 | 180400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20231201 | 180300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20231201 | 180200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20231201 | 180100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20231201 | 180000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20231201 | 175900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20231201 | 175800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20231201 | 175700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 93 | 20231201 | 175600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20231201 | 175500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20231201 | 175400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20231201 | 175300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20231201 | 175200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20231201 | 175100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20231201 | 175000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20231201 | 174900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20231201 | 174800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20231201 | 174700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20231201 | 174600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20231201 | 174500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20231201 | 174400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20231201 | 174300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20231201 | 174200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20231201 | 174100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20231201 | 174000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20231201 | 173900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20231201 | 173800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20231201 | 173700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20231201 | 173600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20231201 | 173500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20231201 | 173400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20231201 | 173300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20231201 | 173200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20231201 | 173100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20231201 | 173000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20231201 | 172900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20231201 | 172800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20231201 | 172700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 123 | 20231201 | 172600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20231201 | 172500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20231201 | 172400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20231201 | 172300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20231201 | 172200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20231201 | 172100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20231201 | 172000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20231201 | 171900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20231201 | 171800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20231201 | 171700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20231201 | 171600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20231201 | 171500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20231201 | 171400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20231201 | 171300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20231201 | 171200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20231201 | 171100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20231201 | 171000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20231201 | 170900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20231201 | 170800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20231201 | 170700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20231201 | 170600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20231201 | 170500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20231201 | 170400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20231201 | 170300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20231201 | 170200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20231201 | 170100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20231201 | 170000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20231201 | 165900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20231201 | 165800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20231201 | 165700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 153 | 20231201 | 165600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20231201 | 165500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20231201 | 165400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20231201 | 165300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20231201 | 165200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20231201 | 165100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20231201 | 165000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20231201 | 164900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20231201 | 164800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20231201 | 164700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20231201 | 164600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20231201 | 164500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20231201 | 164400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20231201 | 164300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20231201 | 164200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20231201 | 164100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20231201 | 164000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20231201 | 163900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20231201 | 163800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20231201 | 163700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20231201 | 163600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20231201 | 163500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20231201 | 163400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20231201 | 163300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20231201 | 163200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20231201 | 163100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20231201 | 163000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20231201 | 162900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20231201 | 162800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20231201 | 162700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 183 | 20231201 | 162600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20231201 | 162500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20231201 | 162400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20231201 | 162300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20231201 | 162200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20231201 | 162100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20231201 | 162000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20231201 | 161900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20231201 | 161800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20231201 | 161700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20231201 | 161600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20231201 | 161500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20231201 | 161400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20231201 | 161300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20231201 | 161200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20231201 | 161100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20231201 | 161000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20231201 | 160900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20231201 | 160800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20231201 | 160700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20231201 | 160600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20231201 | 160500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20231201 | 160400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20231201 | 160300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20231201 | 160200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20231201 | 160100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20231201 | 160000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20231201 | 155900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20231201 | 155800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20231201 | 155700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 213 | 20231201 | 155600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20231201 | 155500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20231201 | 155400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20231201 | 155300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20231201 | 155200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20231201 | 155100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20231201 | 155000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20231201 | 154900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20231201 | 154800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20231201 | 154700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20231201 | 154600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20231201 | 154500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20231201 | 154400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20231201 | 154300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20231201 | 154200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20231201 | 154100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20231201 | 154000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20231201 | 153900 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20231201 | 153800 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20231201 | 153700 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20231201 | 153600 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20231201 | 153500 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20231201 | 153400 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20231201 | 153300 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20231201 | 153200 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20231201 | 153100 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20231201 | 153000 | 4666409960 | 6810 | 6810 | 6810 | 6810 | 13379 |
| 240 | 20231201 | 152900 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20231201 | 152800 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20231201 | 152700 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 243 | 20231201 | 152600 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 244 | 20231201 | 152500 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 245 | 20231201 | 152400 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 246 | 20231201 | 152300 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 247 | 20231201 | 152200 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 248 | 20231201 | 152100 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 249 | 20231201 | 152000 | 4575298970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 250 | 20231201 | 151900 | 4575298970 | 6840 | 6830 | 6840 | 6810 | 7480 |
| 251 | 20231201 | 151800 | 4524310410 | 6830 | 6840 | 6850 | 6830 | 4486 |
| 252 | 20231201 | 151700 | 4493653050 | 6830 | 6850 | 6850 | 6830 | 5186 |
| 253 | 20231201 | 151600 | 4458182560 | 6850 | 6850 | 6860 | 6840 | 6447 |
| 254 | 20231201 | 151500 | 4414013590 | 6850 | 6860 | 6860 | 6850 | 9997 |
| 255 | 20231201 | 151400 | 4345526400 | 6850 | 6860 | 6860 | 6850 | 2048 |
| 256 | 20231201 | 151300 | 4331493700 | 6860 | 6860 | 6860 | 6850 | 645 |
| 257 | 20231201 | 151200 | 4327070700 | 6860 | 6850 | 6860 | 6850 | 6878 |
| 258 | 20231201 | 151100 | 4279890950 | 6850 | 6870 | 6870 | 6850 | 5877 |
| 259 | 20231201 | 151000 | 4239577890 | 6870 | 6870 | 6870 | 6860 | 976 |
| 260 | 20231201 | 150900 | 4232879850 | 6860 | 6870 | 6880 | 6860 | 10325 |
| 261 | 20231201 | 150800 | 4162027810 | 6870 | 6870 | 6870 | 6860 | 1518 |
| 262 | 20231201 | 150700 | 4151606510 | 6870 | 6870 | 6870 | 6860 | 2787 |
| 263 | 20231201 | 150600 | 4132464240 | 6880 | 6880 | 6880 | 6870 | 10848 |
| 264 | 20231201 | 150500 | 4057873540 | 6890 | 6890 | 6890 | 6880 | 1325 |
| 265 | 20231201 | 150400 | 4048755470 | 6890 | 6890 | 6890 | 6880 | 542 |
| 266 | 20231201 | 150300 | 4045022590 | 6890 | 6890 | 6890 | 6880 | 211 |
| 267 | 20231201 | 150200 | 4043569300 | 6890 | 6900 | 6900 | 6880 | 2591 |
| 268 | 20231201 | 150100 | 4025717760 | 6900 | 6890 | 6900 | 6890 | 1193 |
| 269 | 20231201 | 150000 | 4017497490 | 6890 | 6890 | 6890 | 6880 | 562 |
| 270 | 20231201 | 145900 | 4013626740 | 6890 | 6890 | 6890 | 6880 | 1785 |
| 271 | 20231201 | 145800 | 4001331420 | 6880 | 6890 | 6900 | 6880 | 1316 |
| 272 | 20231201 | 145700 | 3992264250 | 6890 | 6890 | 6890 | 6880 | 746 |
| 273 | 20231201 | 145600 | 3987124400 | 6890 | 6880 | 6890 | 6880 | 1926 |
| 274 | 20231201 | 145500 | 3973863030 | 6890 | 6880 | 6890 | 6880 | 156 |
| 275 | 20231201 | 145400 | 3972788230 | 6880 | 6880 | 6890 | 6880 | 210 |
| 276 | 20231201 | 145300 | 3971341590 | 6890 | 6900 | 6900 | 6890 | 2319 |
| 277 | 20231201 | 145200 | 3955363070 | 6900 | 6900 | 6900 | 6890 | 1509 |
| 278 | 20231201 | 145100 | 3944958680 | 6900 | 6890 | 6900 | 6890 | 738 |
| 279 | 20231201 | 145000 | 3939872480 | 6890 | 6890 | 6890 | 6880 | 1210 |
| 280 | 20231201 | 144900 | 3931536580 | 6890 | 6890 | 6890 | 6880 | 2047 |
| 281 | 20231201 | 144800 | 3917435090 | 6890 | 6910 | 6910 | 6880 | 15489 |
| 282 | 20231201 | 144700 | 3810643740 | 6910 | 6910 | 6910 | 6910 | 661 |
| 283 | 20231201 | 144600 | 3806076230 | 6910 | 6910 | 6910 | 6910 | 1001 |
| 284 | 20231201 | 144500 | 3799159320 | 6910 | 6910 | 6910 | 6900 | 140 |
| 285 | 20231201 | 144400 | 3798191950 | 6910 | 6920 | 6920 | 6910 | 3 |
| 286 | 20231201 | 144300 | 3798171210 | 6910 | 6910 | 6910 | 6910 | 39 |
| 287 | 20231201 | 144200 | 3797901720 | 6910 | 6910 | 6910 | 6910 | 466 |
| 288 | 20231201 | 144100 | 3794681660 | 6910 | 6900 | 6910 | 6900 | 99 |
| 289 | 20231201 | 144000 | 3793997940 | 6910 | 6910 | 6920 | 6910 | 524 |
| 290 | 20231201 | 143900 | 3790377000 | 6910 | 6900 | 6910 | 6900 | 102 |
| 291 | 20231201 | 143800 | 3789673180 | 6920 | 6920 | 6920 | 6900 | 93 |
| 292 | 20231201 | 143700 | 3789030530 | 6910 | 6910 | 6920 | 6910 | 341 |
| 293 | 20231201 | 143600 | 3786672070 | 6920 | 6910 | 6920 | 6900 | 38 |
| 294 | 20231201 | 143500 | 3786409780 | 6910 | 6910 | 6920 | 6900 | 2016 |
| 295 | 20231201 | 143400 | 3772498810 | 6920 | 6910 | 6920 | 6910 | 1113 |
| 296 | 20231201 | 143300 | 3764807970 | 6910 | 6900 | 6910 | 6900 | 1311 |
| 297 | 20231201 | 143200 | 3755760480 | 6900 | 6910 | 6910 | 6890 | 8898 |
| 298 | 20231201 | 143100 | 3694379750 | 6910 | 6910 | 6920 | 6900 | 4497 |
| 299 | 20231201 | 143000 | 3663316110 | 6910 | 6900 | 6910 | 6900 | 1911 |
| 300 | 20231201 | 142900 | 3650112110 | 6900 | 6930 | 6930 | 6900 | 19517 |
| 301 | 20231201 | 142800 | 3515142780 | 6930 | 6930 | 6930 | 6930 | 1793 |
| 302 | 20231201 | 142700 | 3502717290 | 6940 | 6940 | 6940 | 6930 | 33 |
| 303 | 20231201 | 142600 | 3502488470 | 6940 | 6930 | 6940 | 6930 | 3707 |
| 304 | 20231201 | 142500 | 3476798950 | 6930 | 6940 | 6940 | 6930 | 1441 |
| 305 | 20231201 | 142400 | 3466812430 | 6940 | 6940 | 6940 | 6940 | 12 |
| 306 | 20231201 | 142300 | 3466729150 | 6930 | 6940 | 6940 | 6930 | 54 |
| 307 | 20231201 | 142200 | 3466354650 | 6930 | 6930 | 6930 | 6930 | 0 |
| 308 | 20231201 | 142100 | 3466354650 | 6930 | 6930 | 6930 | 6930 | 131 |
| 309 | 20231201 | 142000 | 3465446820 | 6930 | 6930 | 6940 | 6930 | 124 |
| 310 | 20231201 | 141900 | 3464587470 | 6930 | 6930 | 6930 | 6930 | 398 |
| 311 | 20231201 | 141800 | 3461829330 | 6930 | 6940 | 6940 | 6930 | 2522 |
| 312 | 20231201 | 141700 | 3444348850 | 6930 | 6940 | 6940 | 6930 | 2811 |
| 313 | 20231201 | 141600 | 3424867920 | 6940 | 6940 | 6940 | 6930 | 15 |
| 314 | 20231201 | 141500 | 3424763920 | 6940 | 6940 | 6940 | 6930 | 58 |
| 315 | 20231201 | 141400 | 3424361550 | 6930 | 6930 | 6930 | 6920 | 850 |
| 316 | 20231201 | 141300 | 3418475310 | 6930 | 6930 | 6940 | 6930 | 131 |
| 317 | 20231201 | 141200 | 3417567430 | 6930 | 6930 | 6940 | 6930 | 1672 |
| 318 | 20231201 | 141100 | 3405974670 | 6930 | 6940 | 6940 | 6930 | 873 |
| 319 | 20231201 | 141000 | 3399924730 | 6940 | 6940 | 6940 | 6930 | 1694 |
| 320 | 20231201 | 140900 | 3388185010 | 6930 | 6930 | 6930 | 6930 | 510 |
| 321 | 20231201 | 140800 | 3384650710 | 6940 | 6940 | 6940 | 6940 | 28 |
| 322 | 20231201 | 140700 | 3384456390 | 6930 | 6930 | 6940 | 6930 | 12 |
| 323 | 20231201 | 140600 | 3384373210 | 6930 | 6930 | 6930 | 6930 | 507 |
| 324 | 20231201 | 140500 | 3380859700 | 6920 | 6930 | 6930 | 6920 | 1654 |
| 325 | 20231201 | 140400 | 3369399480 | 6940 | 6940 | 6940 | 6940 | 240 |
| 326 | 20231201 | 140300 | 3367733880 | 6940 | 6930 | 6940 | 6930 | 198 |
| 327 | 20231201 | 140200 | 3366360740 | 6930 | 6930 | 6930 | 6920 | 11 |
| 328 | 20231201 | 140100 | 3366284590 | 6930 | 6940 | 6940 | 6930 | 6412 |
| 329 | 20231201 | 140000 | 3321848490 | 6940 | 6930 | 6950 | 6930 | 498 |
| 330 | 20231201 | 135900 | 3318394900 | 6950 | 6950 | 6950 | 6930 | 62 |
| 331 | 20231201 | 135800 | 3317964700 | 6940 | 6960 | 6960 | 6930 | 6935 |
| 332 | 20231201 | 135700 | 3269807630 | 6960 | 6960 | 6960 | 6960 | 180 |
| 333 | 20231201 | 135600 | 3268554830 | 6960 | 6950 | 6960 | 6950 | 273 |
| 334 | 20231201 | 135500 | 3266655640 | 6960 | 6960 | 6960 | 6960 | 209 |
| 335 | 20231201 | 135400 | 3265201000 | 6960 | 6950 | 6960 | 6950 | 35 |
| 336 | 20231201 | 135300 | 3264957700 | 6960 | 6960 | 6960 | 6950 | 1458 |
| 337 | 20231201 | 135200 | 3254814060 | 6960 | 6960 | 6960 | 6960 | 136 |
| 338 | 20231201 | 135100 | 3253867500 | 6950 | 6950 | 6960 | 6950 | 310 |
| 339 | 20231201 | 135000 | 3251712800 | 6950 | 6960 | 6960 | 6950 | 1552 |
| 340 | 20231201 | 134900 | 3240924500 | 6960 | 6960 | 6960 | 6960 | 35 |
| 341 | 20231201 | 134800 | 3240680900 | 6960 | 6960 | 6960 | 6960 | 962 |
| 342 | 20231201 | 134700 | 3233985380 | 6970 | 6970 | 6970 | 6970 | 17 |
| 343 | 20231201 | 134600 | 3233866890 | 6960 | 6970 | 6970 | 6960 | 1124 |
| 344 | 20231201 | 134500 | 3226042860 | 6960 | 6960 | 6970 | 6960 | 71 |
| 345 | 20231201 | 134400 | 3225548650 | 6960 | 6970 | 6970 | 6960 | 2 |
| 346 | 20231201 | 134300 | 3225534720 | 6970 | 6970 | 6970 | 6970 | 18 |
| 347 | 20231201 | 134200 | 3225409260 | 6970 | 6970 | 6970 | 6970 | 107 |
| 348 | 20231201 | 134100 | 3224663470 | 6970 | 6970 | 6970 | 6970 | 550 |
| 349 | 20231201 | 134000 | 3220829970 | 6970 | 6970 | 6970 | 6970 | 1006 |
| 350 | 20231201 | 133900 | 3213818150 | 6960 | 6970 | 6970 | 6960 | 649 |
| 351 | 20231201 | 133800 | 3209299100 | 6970 | 6960 | 6970 | 6960 | 157 |
| 352 | 20231201 | 133700 | 3208206100 | 6950 | 6950 | 6950 | 6950 | 509 |
| 353 | 20231201 | 133600 | 3204668550 | 6960 | 6960 | 6960 | 6960 | 27 |
| 354 | 20231201 | 133500 | 3204480630 | 6960 | 6960 | 6960 | 6960 | 97 |
| 355 | 20231201 | 133400 | 3203805510 | 6960 | 6950 | 6960 | 6950 | 26 |
| 356 | 20231201 | 133300 | 3203624750 | 6960 | 6970 | 6970 | 6960 | 1405 |
| 357 | 20231201 | 133200 | 3193845900 | 6960 | 6970 | 6970 | 6960 | 566 |
| 358 | 20231201 | 133100 | 3189901380 | 6970 | 6970 | 6970 | 6970 | 25 |
| 359 | 20231201 | 133000 | 3189727130 | 6970 | 6970 | 6970 | 6970 | 8 |
| 360 | 20231201 | 132900 | 3189671370 | 6970 | 6950 | 6970 | 6950 | 1766 |
| 361 | 20231201 | 132800 | 3177372650 | 6960 | 6960 | 6960 | 6950 | 128 |
| 362 | 20231201 | 132700 | 3176482770 | 6950 | 6950 | 6950 | 6950 | 915 |
| 363 | 20231201 | 132600 | 3170123520 | 6960 | 6960 | 6960 | 6960 | 463 |
| 364 | 20231201 | 132500 | 3166901040 | 6960 | 6950 | 6960 | 6950 | 846 |
| 365 | 20231201 | 132400 | 3161021330 | 6950 | 6950 | 6950 | 6950 | 2809 |
| 366 | 20231201 | 132300 | 3141498780 | 6960 | 6960 | 6960 | 6960 | 3 |
| 367 | 20231201 | 132200 | 3141477900 | 6960 | 6960 | 6960 | 6960 | 68 |
| 368 | 20231201 | 132100 | 3141004620 | 6950 | 6950 | 6960 | 6950 | 375 |
| 369 | 20231201 | 132000 | 3138398360 | 6950 | 6960 | 6960 | 6950 | 225 |
| 370 | 20231201 | 131900 | 3136832560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 371 | 20231201 | 131800 | 3136832560 | 6960 | 6960 | 6960 | 6960 | 15 |
| 372 | 20231201 | 131700 | 3136728160 | 6960 | 6960 | 6960 | 6960 | 2042 |
| 373 | 20231201 | 131600 | 3122515840 | 6970 | 6970 | 6970 | 6970 | 42 |
| 374 | 20231201 | 131500 | 3122223100 | 6970 | 6980 | 6980 | 6970 | 261 |
| 375 | 20231201 | 131400 | 3120403890 | 6970 | 6970 | 6980 | 6970 | 1057 |
| 376 | 20231201 | 131300 | 3113027680 | 6970 | 6970 | 6970 | 6970 | 94 |
| 377 | 20231201 | 131200 | 3112372500 | 6970 | 6980 | 6980 | 6970 | 97 |
| 378 | 20231201 | 131100 | 3111696190 | 6980 | 6980 | 6980 | 6970 | 18 |
| 379 | 20231201 | 131000 | 3111570600 | 6970 | 6960 | 6970 | 6960 | 246 |
| 380 | 20231201 | 130900 | 3109856080 | 6960 | 6960 | 6960 | 6950 | 161 |
| 381 | 20231201 | 130800 | 3108735630 | 6950 | 6960 | 6960 | 6950 | 1542 |
| 382 | 20231201 | 130700 | 3098005860 | 6960 | 6960 | 6960 | 6960 | 40 |
| 383 | 20231201 | 130600 | 3097727460 | 6960 | 6950 | 6960 | 6950 | 375 |
| 384 | 20231201 | 130500 | 3095120940 | 6950 | 6950 | 6950 | 6950 | 210 |
| 385 | 20231201 | 130400 | 3093661440 | 6950 | 6950 | 6950 | 6950 | 306 |
| 386 | 20231201 | 130300 | 3091534740 | 6950 | 6960 | 6960 | 6950 | 122 |
| 387 | 20231201 | 130200 | 3090686700 | 6960 | 6960 | 6960 | 6950 | 1276 |
| 388 | 20231201 | 130100 | 3081815470 | 6960 | 6960 | 6960 | 6950 | 421 |
| 389 | 20231201 | 130000 | 3078887310 | 6960 | 6960 | 6970 | 6950 | 63 |
| 390 | 20231201 | 125900 | 3078448900 | 6960 | 6950 | 6960 | 6950 | 871 |
| 391 | 20231201 | 125800 | 3072395440 | 6950 | 6970 | 6970 | 6950 | 867 |
| 392 | 20231201 | 125700 | 3066366840 | 6960 | 6970 | 6970 | 6960 | 608 |
| 393 | 20231201 | 125600 | 3062135140 | 6970 | 6970 | 6970 | 6970 | 367 |
| 394 | 20231201 | 125500 | 3059577150 | 6970 | 6960 | 6970 | 6950 | 346 |
| 395 | 20231201 | 125400 | 3057169270 | 6950 | 6940 | 6950 | 6940 | 2684 |
| 396 | 20231201 | 125300 | 3038518560 | 6940 | 6940 | 6940 | 6930 | 3351 |
| 397 | 20231201 | 125200 | 3015276850 | 6940 | 6950 | 6950 | 6940 | 2908 |
| 398 | 20231201 | 125100 | 2995091920 | 6950 | 6950 | 6950 | 6950 | 846 |
| 399 | 20231201 | 125000 | 2989212220 | 6950 | 6960 | 6970 | 6950 | 7121 |
| 400 | 20231201 | 124900 | 2939711530 | 6960 | 6950 | 6960 | 6950 | 256 |
| 401 | 20231201 | 124800 | 2937929830 | 6960 | 6960 | 6970 | 6950 | 4938 |
| 402 | 20231201 | 124700 | 2903561700 | 6960 | 6980 | 6980 | 6960 | 387 |
| 403 | 20231201 | 124600 | 2900866300 | 6960 | 6970 | 6970 | 6960 | 400 |
| 404 | 20231201 | 124500 | 2898082290 | 6970 | 6980 | 6980 | 6970 | 4517 |
| 405 | 20231201 | 124400 | 2866595780 | 6970 | 6980 | 6980 | 6970 | 1117 |
| 406 | 20231201 | 124300 | 2858810220 | 6980 | 6980 | 6980 | 6970 | 1555 |
| 407 | 20231201 | 124200 | 2847966180 | 6980 | 6990 | 6990 | 6970 | 6162 |
| 408 | 20231201 | 124100 | 2804952840 | 6990 | 6990 | 6990 | 6990 | 460 |
| 409 | 20231201 | 124000 | 2801737440 | 6990 | 6990 | 6990 | 6990 | 292 |
| 410 | 20231201 | 123900 | 2799696360 | 6990 | 6980 | 6990 | 6980 | 1996 |
| 411 | 20231201 | 123800 | 2785750320 | 6990 | 6990 | 6990 | 6980 | 4575 |
| 412 | 20231201 | 123700 | 2753775270 | 7000 | 7000 | 7000 | 7000 | 33 |
| 413 | 20231201 | 123600 | 2753544270 | 7000 | 6990 | 7000 | 6990 | 943 |
| 414 | 20231201 | 123500 | 2746947960 | 6980 | 6980 | 7000 | 6980 | 660 |
| 415 | 20231201 | 123400 | 2742339460 | 6980 | 6980 | 6990 | 6980 | 124 |
| 416 | 20231201 | 123300 | 2741473830 | 6990 | 6980 | 6990 | 6980 | 124 |
| 417 | 20231201 | 123200 | 2740607370 | 6980 | 6990 | 6990 | 6980 | 45 |
| 418 | 20231201 | 123100 | 2740292950 | 6990 | 6980 | 6990 | 6980 | 204 |
| 419 | 20231201 | 123000 | 2738867000 | 7000 | 6990 | 7000 | 6990 | 523 |
| 420 | 20231201 | 122900 | 2735211210 | 6990 | 7000 | 7000 | 6990 | 52 |
| 421 | 20231201 | 122800 | 2734847370 | 6990 | 6980 | 6990 | 6980 | 2115 |
| 422 | 20231201 | 122700 | 2720064550 | 6980 | 6980 | 6990 | 6980 | 41 |
| 423 | 20231201 | 122600 | 2719778270 | 6980 | 6990 | 7000 | 6980 | 413 |
| 424 | 20231201 | 122500 | 2716894510 | 6990 | 6980 | 6990 | 6980 | 276 |
| 425 | 20231201 | 122400 | 2714967550 | 7000 | 6990 | 7000 | 6980 | 1402 |
| 426 | 20231201 | 122300 | 2705181530 | 7000 | 6990 | 7000 | 6990 | 226 |
| 427 | 20231201 | 122200 | 2703599640 | 6990 | 6990 | 6990 | 6990 | 70 |
| 428 | 20231201 | 122100 | 2703110340 | 6990 | 6990 | 6990 | 6990 | 467 |
| 429 | 20231201 | 122000 | 2699846010 | 6990 | 7000 | 7000 | 6990 | 6 |
| 430 | 20231201 | 121900 | 2699804060 | 7000 | 7000 | 7000 | 7000 | 11 |
| 431 | 20231201 | 121800 | 2699727060 | 7000 | 6990 | 7000 | 6990 | 29 |
| 432 | 20231201 | 121700 | 2699524340 | 6990 | 7000 | 7000 | 6990 | 507 |
| 433 | 20231201 | 121600 | 2695980350 | 6990 | 6990 | 6990 | 6990 | 707 |
| 434 | 20231201 | 121500 | 2691038420 | 6980 | 6990 | 6990 | 6980 | 1534 |
| 435 | 20231201 | 121400 | 2680320810 | 6980 | 6980 | 6980 | 6980 | 757 |
| 436 | 20231201 | 121300 | 2675036950 | 6980 | 6990 | 7000 | 6980 | 89 |
| 437 | 20231201 | 121200 | 2674414660 | 6980 | 6980 | 7000 | 6980 | 1732 |
| 438 | 20231201 | 121100 | 2662314470 | 6980 | 6990 | 6990 | 6980 | 1568 |
| 439 | 20231201 | 121000 | 2651354180 | 6990 | 6990 | 7000 | 6990 | 529 |
| 440 | 20231201 | 120900 | 2647656460 | 7000 | 7000 | 7000 | 7000 | 0 |
| 441 | 20231201 | 120800 | 2647656460 | 7000 | 7000 | 7000 | 7000 | 103 |
| 442 | 20231201 | 120700 | 2646935460 | 7000 | 6990 | 7000 | 6990 | 126 |
| 443 | 20231201 | 120600 | 2646054460 | 6990 | 6990 | 6990 | 6990 | 2827 |
| 444 | 20231201 | 120500 | 2626293730 | 7010 | 7000 | 7010 | 6990 | 1413 |
| 445 | 20231201 | 120400 | 2616416770 | 7010 | 7010 | 7010 | 7000 | 1052 |
| 446 | 20231201 | 120300 | 2609052250 | 7000 | 7000 | 7000 | 7000 | 547 |
| 447 | 20231201 | 120200 | 2605223250 | 7000 | 7010 | 7010 | 7000 | 2119 |
| 448 | 20231201 | 120100 | 2590384060 | 7010 | 7010 | 7010 | 7010 | 2 |
| 449 | 20231201 | 120000 | 2590370040 | 7010 | 7010 | 7010 | 7010 | 141 |
| 450 | 20231201 | 115900 | 2589381630 | 7010 | 7010 | 7010 | 7010 | 919 |
| 451 | 20231201 | 115800 | 2582939440 | 7000 | 7000 | 7000 | 7000 | 210 |
| 452 | 20231201 | 115700 | 2581469440 | 7010 | 7010 | 7010 | 7010 | 21 |
| 453 | 20231201 | 115600 | 2581322230 | 7010 | 7010 | 7010 | 7000 | 1880 |
| 454 | 20231201 | 115500 | 2568161960 | 7010 | 7000 | 7020 | 7000 | 515 |
| 455 | 20231201 | 115400 | 2564551790 | 7000 | 7020 | 7020 | 7000 | 2651 |
| 456 | 20231201 | 115300 | 2545968500 | 7030 | 7020 | 7030 | 7020 | 528 |
| 457 | 20231201 | 115200 | 2542261670 | 7020 | 7030 | 7030 | 7020 | 196 |
| 458 | 20231201 | 115100 | 2540884510 | 7020 | 7020 | 7020 | 7020 | 786 |
| 459 | 20231201 | 115000 | 2535366790 | 7010 | 7020 | 7020 | 7010 | 5 |
| 460 | 20231201 | 114900 | 2535331730 | 7010 | 7010 | 7020 | 7010 | 210 |
| 461 | 20231201 | 114800 | 2533859570 | 7010 | 7010 | 7010 | 7010 | 176 |
| 462 | 20231201 | 114700 | 2532625810 | 7010 | 7020 | 7020 | 7010 | 128 |
| 463 | 20231201 | 114600 | 2531728120 | 7010 | 7010 | 7010 | 7010 | 109 |
| 464 | 20231201 | 114500 | 2530964030 | 7010 | 7010 | 7010 | 7010 | 992 |
| 465 | 20231201 | 114400 | 2524010110 | 7010 | 7010 | 7010 | 7010 | 26 |
| 466 | 20231201 | 114300 | 2523827850 | 7010 | 7010 | 7010 | 7010 | 371 |
| 467 | 20231201 | 114200 | 2521227140 | 7010 | 7010 | 7010 | 7010 | 115 |
| 468 | 20231201 | 114100 | 2520420990 | 7010 | 7000 | 7010 | 7000 | 100 |
| 469 | 20231201 | 114000 | 2519720490 | 7000 | 7010 | 7010 | 7000 | 388 |
| 470 | 20231201 | 113900 | 2517002030 | 7010 | 7010 | 7010 | 7010 | 1 |
| 471 | 20231201 | 113800 | 2516995020 | 7010 | 7010 | 7010 | 7000 | 810 |
| 472 | 20231201 | 113700 | 2511318300 | 7020 | 7000 | 7020 | 7000 | 348 |
| 473 | 20231201 | 113600 | 2508878930 | 7010 | 7010 | 7010 | 7010 | 9 |
| 474 | 20231201 | 113500 | 2508815840 | 7010 | 7010 | 7010 | 7010 | 352 |
| 475 | 20231201 | 113400 | 2506348320 | 7010 | 7010 | 7010 | 7010 | 254 |
| 476 | 20231201 | 113300 | 2504567780 | 7010 | 7010 | 7010 | 7010 | 2 |
| 477 | 20231201 | 113200 | 2504553760 | 7000 | 7000 | 7000 | 7000 | 2000 |
| 478 | 20231201 | 113100 | 2490553760 | 7000 | 7000 | 7000 | 7000 | 16 |
| 479 | 20231201 | 113000 | 2490441760 | 7000 | 7010 | 7010 | 7000 | 200 |
| 480 | 20231201 | 112900 | 2489040720 | 7010 | 7010 | 7020 | 7010 | 137 |
| 481 | 20231201 | 112800 | 2488080320 | 7000 | 7010 | 7010 | 7000 | 179 |
| 482 | 20231201 | 112700 | 2486827100 | 7010 | 7010 | 7010 | 7000 | 558 |
| 483 | 20231201 | 112600 | 2482919800 | 7000 | 7010 | 7010 | 7000 | 26 |
| 484 | 20231201 | 112500 | 2482737550 | 7000 | 6990 | 7000 | 6990 | 1144 |
| 485 | 20231201 | 112400 | 2474729950 | 6990 | 7000 | 7000 | 6990 | 177 |
| 486 | 20231201 | 112300 | 2473491300 | 7000 | 6990 | 7000 | 6990 | 1734 |
| 487 | 20231201 | 112200 | 2461368530 | 6990 | 7000 | 7000 | 6990 | 480 |
| 488 | 20231201 | 112100 | 2458009830 | 7000 | 7000 | 7000 | 6990 | 3090 |
| 489 | 20231201 | 112000 | 2436409880 | 7000 | 7000 | 7010 | 7000 | 3430 |
| 490 | 20231201 | 111900 | 2412398800 | 7010 | 7010 | 7010 | 7010 | 266 |
| 491 | 20231201 | 111800 | 2410534140 | 7010 | 7010 | 7010 | 7010 | 771 |
| 492 | 20231201 | 111700 | 2405129430 | 7000 | 7000 | 7000 | 7000 | 210 |
| 493 | 20231201 | 111600 | 2403659430 | 7010 | 7010 | 7010 | 7000 | 2300 |
| 494 | 20231201 | 111500 | 2387556430 | 7000 | 7010 | 7010 | 7000 | 48 |
| 495 | 20231201 | 111400 | 2387220140 | 7010 | 7000 | 7020 | 7000 | 172 |
| 496 | 20231201 | 111300 | 2386014730 | 7000 | 7000 | 7000 | 7000 | 806 |
| 497 | 20231201 | 111200 | 2380372730 | 7010 | 7020 | 7020 | 7010 | 2160 |
| 498 | 20231201 | 111100 | 2365230020 | 7010 | 7010 | 7020 | 7010 | 1219 |
| 499 | 20231201 | 111000 | 2356683830 | 7020 | 7020 | 7020 | 7020 | 126 |
| 500 | 20231201 | 110900 | 2355799310 | 7030 | 7030 | 7030 | 7030 | 2963 |
| 501 | 20231201 | 110800 | 2334969420 | 7030 | 7020 | 7030 | 7020 | 685 |
| 502 | 20231201 | 110700 | 2330158870 | 7010 | 7010 | 7020 | 7010 | 535 |
| 503 | 20231201 | 110600 | 2326408270 | 7010 | 7010 | 7010 | 7010 | 3965 |
| 504 | 20231201 | 110500 | 2298613620 | 7000 | 7010 | 7010 | 7000 | 129 |
| 505 | 20231201 | 110400 | 2297710340 | 7010 | 7000 | 7010 | 7000 | 270 |
| 506 | 20231201 | 110300 | 2295819340 | 7000 | 6990 | 7000 | 6990 | 1425 |
| 507 | 20231201 | 110200 | 2285845340 | 6990 | 7000 | 7000 | 6990 | 463 |
| 508 | 20231201 | 110100 | 2282605340 | 7010 | 7000 | 7010 | 7000 | 108 |
| 509 | 20231201 | 110000 | 2281849300 | 6990 | 7020 | 7020 | 6990 | 3150 |
| 510 | 20231201 | 105900 | 2259800880 | 7010 | 7010 | 7010 | 7010 | 25 |
| 511 | 20231201 | 105800 | 2259625630 | 7010 | 7010 | 7010 | 7010 | 4763 |
| 512 | 20231201 | 105700 | 2226237000 | 7000 | 7000 | 7000 | 7000 | 1533 |
| 513 | 20231201 | 105600 | 2215506000 | 7010 | 7010 | 7010 | 7010 | 105 |
| 514 | 20231201 | 105500 | 2214769950 | 7010 | 7000 | 7010 | 7000 | 179 |
| 515 | 20231201 | 105400 | 2213515170 | 7000 | 7000 | 7000 | 7000 | 72 |
| 516 | 20231201 | 105300 | 2213011170 | 7010 | 7010 | 7010 | 7010 | 220 |
| 517 | 20231201 | 105200 | 2211468970 | 7010 | 7020 | 7020 | 7010 | 45 |
| 518 | 20231201 | 105100 | 2211153270 | 7020 | 7010 | 7020 | 7010 | 1237 |
| 519 | 20231201 | 105000 | 2202481110 | 7010 | 7010 | 7010 | 7010 | 8 |
| 520 | 20231201 | 104900 | 2202425030 | 7010 | 7010 | 7010 | 7010 | 134 |
| 521 | 20231201 | 104800 | 2201485690 | 6990 | 7000 | 7000 | 6990 | 1397 |
| 522 | 20231201 | 104700 | 2191714660 | 7000 | 7010 | 7010 | 7000 | 202 |
| 523 | 20231201 | 104600 | 2190299070 | 6990 | 7000 | 7000 | 6990 | 772 |
| 524 | 20231201 | 104500 | 2184899600 | 7010 | 7010 | 7010 | 7000 | 902 |
| 525 | 20231201 | 104400 | 2178583320 | 7010 | 7000 | 7010 | 6990 | 1346 |
| 526 | 20231201 | 104300 | 2169160960 | 7000 | 7000 | 7000 | 7000 | 545 |
| 527 | 20231201 | 104200 | 2165345960 | 7000 | 7000 | 7010 | 6990 | 2552 |
| 528 | 20231201 | 104100 | 2147485910 | 7010 | 7010 | 7020 | 7010 | 1484 |
| 529 | 20231201 | 104000 | 2137081780 | 7010 | 7010 | 7010 | 7010 | 557 |
| 530 | 20231201 | 103900 | 2133177210 | 7010 | 7010 | 7010 | 7010 | 267 |
| 531 | 20231201 | 103800 | 2131305540 | 7000 | 7010 | 7010 | 7000 | 257 |
| 532 | 20231201 | 103700 | 2129506290 | 7010 | 6990 | 7010 | 6990 | 432 |
| 533 | 20231201 | 103600 | 2126481130 | 7010 | 7010 | 7010 | 6990 | 958 |
| 534 | 20231201 | 103500 | 2119782350 | 7000 | 7010 | 7010 | 7000 | 431 |
| 535 | 20231201 | 103400 | 2116764310 | 7000 | 7000 | 7010 | 7000 | 2720 |
| 536 | 20231201 | 103300 | 2097719230 | 7000 | 7010 | 7010 | 7000 | 551 |
| 537 | 20231201 | 103200 | 2093861630 | 7010 | 7010 | 7010 | 7000 | 265 |
| 538 | 20231201 | 103100 | 2092004990 | 7010 | 7000 | 7010 | 7000 | 902 |
| 539 | 20231201 | 103000 | 2085690980 | 7020 | 7010 | 7020 | 7000 | 900 |
| 540 | 20231201 | 102900 | 2079383380 | 7010 | 7010 | 7010 | 7010 | 230 |
| 541 | 20231201 | 102800 | 2077771080 | 7010 | 7020 | 7020 | 7010 | 427 |
| 542 | 20231201 | 102700 | 2074775010 | 7020 | 7020 | 7030 | 7020 | 1245 |
| 543 | 20231201 | 102600 | 2066027840 | 7030 | 7020 | 7030 | 7010 | 1167 |
| 544 | 20231201 | 102500 | 2057826120 | 7030 | 7030 | 7030 | 7030 | 20 |
| 545 | 20231201 | 102400 | 2057685520 | 7030 | 7010 | 7030 | 7000 | 4519 |
| 546 | 20231201 | 102300 | 2026004710 | 7000 | 7010 | 7010 | 7000 | 235 |
| 547 | 20231201 | 102200 | 2024359330 | 7010 | 7020 | 7020 | 6980 | 20408 |
| 548 | 20231201 | 102100 | 1881651840 | 7030 | 7040 | 7040 | 7030 | 387 |
| 549 | 20231201 | 102000 | 1878930210 | 7040 | 7020 | 7040 | 7020 | 24 |
| 550 | 20231201 | 101900 | 1878761660 | 7010 | 7030 | 7040 | 7010 | 4665 |
| 551 | 20231201 | 101800 | 1846035550 | 7040 | 7040 | 7040 | 7040 | 73 |
| 552 | 20231201 | 101700 | 1845521630 | 7040 | 7050 | 7050 | 7040 | 141 |
| 553 | 20231201 | 101600 | 1844528090 | 7060 | 7060 | 7060 | 7050 | 13 |
| 554 | 20231201 | 101500 | 1844436320 | 7060 | 7060 | 7060 | 7060 | 36 |
| 555 | 20231201 | 101400 | 1844182160 | 7060 | 7060 | 7060 | 7060 | 28 |
| 556 | 20231201 | 101300 | 1843984480 | 7060 | 7060 | 7060 | 7060 | 1 |
| 557 | 20231201 | 101200 | 1843977420 | 7060 | 7060 | 7060 | 7060 | 145 |
| 558 | 20231201 | 101100 | 1842953720 | 7060 | 7060 | 7060 | 7010 | 8261 |
| 559 | 20231201 | 101000 | 1784846320 | 7060 | 7050 | 7090 | 7050 | 1705 |
| 560 | 20231201 | 100900 | 1772811070 | 7050 | 7050 | 7050 | 7050 | 2321 |
| 561 | 20231201 | 100800 | 1756448020 | 7050 | 7060 | 7060 | 7050 | 187 |
| 562 | 20231201 | 100700 | 1755127910 | 7060 | 7060 | 7060 | 7060 | 130 |
| 563 | 20231201 | 100600 | 1754210110 | 7050 | 7060 | 7060 | 7050 | 234 |
| 564 | 20231201 | 100500 | 1752559190 | 7060 | 7060 | 7060 | 7060 | 289 |
| 565 | 20231201 | 100400 | 1750518850 | 7060 | 7060 | 7070 | 7060 | 71 |
| 566 | 20231201 | 100300 | 1750017290 | 7050 | 7060 | 7060 | 7050 | 839 |
| 567 | 20231201 | 100200 | 1744096800 | 7060 | 7050 | 7060 | 7050 | 245 |
| 568 | 20231201 | 100100 | 1742368250 | 7050 | 7060 | 7060 | 7050 | 1026 |
| 569 | 20231201 | 100000 | 1735132850 | 7060 | 7060 | 7060 | 7060 | 387 |
| 570 | 20231201 | 095900 | 1732400630 | 7070 | 7080 | 7080 | 7060 | 613 |
| 571 | 20231201 | 095800 | 1728069060 | 7100 | 7040 | 7100 | 7040 | 2096 |
| 572 | 20231201 | 095700 | 1713233950 | 7040 | 7030 | 7050 | 7030 | 1025 |
| 573 | 20231201 | 095600 | 1706025480 | 7020 | 7020 | 7020 | 7010 | 3232 |
| 574 | 20231201 | 095500 | 1683355120 | 7030 | 7040 | 7040 | 7020 | 3764 |
| 575 | 20231201 | 095400 | 1656867590 | 7040 | 7030 | 7040 | 7020 | 10812 |
| 576 | 20231201 | 095300 | 1580814040 | 7030 | 7040 | 7040 | 7030 | 1192 |
| 577 | 20231201 | 095200 | 1572422490 | 7030 | 7050 | 7050 | 7030 | 1264 |
| 578 | 20231201 | 095100 | 1563528120 | 7060 | 7060 | 7060 | 7040 | 887 |
| 579 | 20231201 | 095000 | 1557276290 | 7060 | 7050 | 7060 | 7040 | 1314 |
| 580 | 20231201 | 094900 | 1548023400 | 7050 | 7050 | 7050 | 7040 | 1799 |
| 581 | 20231201 | 094800 | 1535341370 | 7050 | 7030 | 7060 | 7020 | 11308 |
| 582 | 20231201 | 094700 | 1455745830 | 7030 | 7040 | 7040 | 7020 | 1294 |
| 583 | 20231201 | 094600 | 1446652090 | 7040 | 7020 | 7040 | 7020 | 2889 |
| 584 | 20231201 | 094500 | 1426363890 | 7030 | 7070 | 7070 | 7030 | 7069 |
| 585 | 20231201 | 094400 | 1376552550 | 7080 | 7090 | 7090 | 7070 | 5807 |
| 586 | 20231201 | 094300 | 1335418260 | 7090 | 7080 | 7090 | 7080 | 295 |
| 587 | 20231201 | 094200 | 1333327790 | 7070 | 7080 | 7080 | 7060 | 418 |
| 588 | 20231201 | 094100 | 1330372690 | 7080 | 7070 | 7080 | 7060 | 2933 |
| 589 | 20231201 | 094000 | 1309663110 | 7070 | 7090 | 7090 | 7070 | 3212 |
| 590 | 20231201 | 093900 | 1286931300 | 7080 | 7080 | 7080 | 7070 | 1094 |
| 591 | 20231201 | 093800 | 1279187830 | 7080 | 7090 | 7100 | 7080 | 547 |
| 592 | 20231201 | 093700 | 1275312850 | 7080 | 7090 | 7090 | 7070 | 2582 |
| 593 | 20231201 | 093600 | 1257026340 | 7090 | 7090 | 7100 | 7090 | 1266 |
| 594 | 20231201 | 093500 | 1248049590 | 7090 | 7090 | 7090 | 7080 | 211 |
| 595 | 20231201 | 093400 | 1246555590 | 7080 | 7080 | 7120 | 7080 | 3520 |
| 596 | 20231201 | 093300 | 1221576860 | 7070 | 7070 | 7080 | 7070 | 1540 |
| 597 | 20231201 | 093200 | 1210688120 | 7090 | 7090 | 7100 | 7090 | 1117 |
| 598 | 20231201 | 093100 | 1202768330 | 7090 | 7080 | 7090 | 7070 | 907 |
| 599 | 20231201 | 093000 | 1196349470 | 7090 | 7110 | 7110 | 7080 | 2479 |
| 600 | 20231201 | 092900 | 1178758190 | 7110 | 7110 | 7110 | 7110 | 432 |
| 601 | 20231201 | 092800 | 1175686670 | 7110 | 7110 | 7120 | 7110 | 2701 |
| 602 | 20231201 | 092700 | 1156468970 | 7100 | 7090 | 7110 | 7090 | 286 |
| 603 | 20231201 | 092600 | 1154435670 | 7110 | 7090 | 7120 | 7090 | 1355 |
| 604 | 20231201 | 092500 | 1144810700 | 7110 | 7100 | 7110 | 7090 | 983 |
| 605 | 20231201 | 092400 | 1137833560 | 7100 | 7090 | 7110 | 7090 | 2807 |
| 606 | 20231201 | 092300 | 1117898600 | 7100 | 7090 | 7100 | 7090 | 1053 |
| 607 | 20231201 | 092200 | 1110427720 | 7100 | 7080 | 7120 | 7080 | 5177 |
| 608 | 20231201 | 092100 | 1073674920 | 7090 | 7080 | 7090 | 7080 | 977 |
| 609 | 20231201 | 092000 | 1066752410 | 7080 | 7080 | 7090 | 7080 | 549 |
| 610 | 20231201 | 091900 | 1062865450 | 7090 | 7080 | 7090 | 7070 | 1966 |
| 611 | 20231201 | 091800 | 1048945940 | 7080 | 7080 | 7080 | 7080 | 1960 |
| 612 | 20231201 | 091700 | 1035069140 | 7090 | 7060 | 7100 | 7060 | 15378 |
| 613 | 20231201 | 091600 | 926294910 | 7060 | 7070 | 7070 | 7050 | 2550 |
| 614 | 20231201 | 091500 | 908287400 | 7070 | 7060 | 7070 | 7060 | 2386 |
| 615 | 20231201 | 091400 | 891436160 | 7070 | 7060 | 7070 | 7050 | 2461 |
| 616 | 20231201 | 091300 | 874044440 | 7060 | 7090 | 7090 | 7060 | 7080 |
| 617 | 20231201 | 091200 | 824030270 | 7080 | 7080 | 7100 | 7060 | 7456 |
| 618 | 20231201 | 091100 | 771231840 | 7080 | 7110 | 7110 | 7080 | 9795 |
| 619 | 20231201 | 091000 | 701777710 | 7110 | 7150 | 7160 | 7100 | 10912 |
| 620 | 20231201 | 090900 | 623994760 | 7150 | 7130 | 7160 | 7110 | 5787 |
| 621 | 20231201 | 090800 | 582649440 | 7110 | 7150 | 7150 | 7100 | 15232 |
| 622 | 20231201 | 090700 | 474038080 | 7150 | 7150 | 7170 | 7150 | 9116 |
| 623 | 20231201 | 090600 | 408755890 | 7150 | 7130 | 7170 | 7110 | 19712 |
| 624 | 20231201 | 090500 | 267909120 | 7130 | 7120 | 7150 | 7100 | 11147 |
| 625 | 20231201 | 090400 | 188545890 | 7100 | 7130 | 7130 | 7100 | 2779 |
| 626 | 20231201 | 090300 | 168769440 | 7110 | 7110 | 7150 | 7110 | 8632 |
| 627 | 20231201 | 090200 | 107197640 | 7090 | 7080 | 7120 | 7080 | 3029 |
| 628 | 20231201 | 090100 | 85719950 | 7070 | 7060 | 7080 | 7060 | 1430 |
| 629 | 20231201 | 090000 | 75623360 | 7060 | 7070 | 7070 | 7040 | 10687 |