30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 3 | 20231204 | 185800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20231204 | 185700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20231204 | 185600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20231204 | 185500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20231204 | 185400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20231204 | 185300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20231204 | 185200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20231204 | 185100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20231204 | 185000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20231204 | 184900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20231204 | 184800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20231204 | 184700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20231204 | 184600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20231204 | 184500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20231204 | 184400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20231204 | 184300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20231204 | 184200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20231204 | 184100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20231204 | 184000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20231204 | 183900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20231204 | 183800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20231204 | 183700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20231204 | 183600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20231204 | 183500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20231204 | 183400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20231204 | 183300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20231204 | 183200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20231204 | 183100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20231204 | 183000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20231204 | 182900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 33 | 20231204 | 182800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20231204 | 182700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20231204 | 182600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20231204 | 182500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20231204 | 182400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20231204 | 182300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20231204 | 182200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20231204 | 182100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20231204 | 182000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20231204 | 181900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20231204 | 181800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20231204 | 181700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20231204 | 181600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20231204 | 181500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20231204 | 181400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20231204 | 181300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20231204 | 181200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20231204 | 181100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20231204 | 181000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20231204 | 180900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20231204 | 180800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20231204 | 180700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20231204 | 180600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20231204 | 180500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20231204 | 180400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20231204 | 180300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20231204 | 180200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20231204 | 180100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20231204 | 180000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20231204 | 175900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 63 | 20231204 | 175800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20231204 | 175700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20231204 | 175600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20231204 | 175500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20231204 | 175400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20231204 | 175300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20231204 | 175200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20231204 | 175100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20231204 | 175000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20231204 | 174900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20231204 | 174800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20231204 | 174700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20231204 | 174600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20231204 | 174500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20231204 | 174400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20231204 | 174300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20231204 | 174200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20231204 | 174100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20231204 | 174000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20231204 | 173900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20231204 | 173800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20231204 | 173700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20231204 | 173600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20231204 | 173500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20231204 | 173400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20231204 | 173300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20231204 | 173200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20231204 | 173100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20231204 | 173000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20231204 | 172900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 93 | 20231204 | 172800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20231204 | 172700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20231204 | 172600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20231204 | 172500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20231204 | 172400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20231204 | 172300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20231204 | 172200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20231204 | 172100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20231204 | 172000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20231204 | 171900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20231204 | 171800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20231204 | 171700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20231204 | 171600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20231204 | 171500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20231204 | 171400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20231204 | 171300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20231204 | 171200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20231204 | 171100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20231204 | 171000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20231204 | 170900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20231204 | 170800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20231204 | 170700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20231204 | 170600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20231204 | 170500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20231204 | 170400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20231204 | 170300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20231204 | 170200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20231204 | 170100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20231204 | 170000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20231204 | 165900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 123 | 20231204 | 165800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20231204 | 165700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20231204 | 165600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20231204 | 165500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20231204 | 165400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20231204 | 165300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20231204 | 165200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20231204 | 165100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20231204 | 165000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20231204 | 164900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20231204 | 164800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20231204 | 164700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20231204 | 164600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20231204 | 164500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20231204 | 164400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20231204 | 164300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20231204 | 164200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20231204 | 164100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20231204 | 164000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20231204 | 163900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20231204 | 163800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20231204 | 163700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20231204 | 163600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20231204 | 163500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20231204 | 163400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20231204 | 163300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20231204 | 163200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20231204 | 163100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20231204 | 163000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20231204 | 162900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 153 | 20231204 | 162800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20231204 | 162700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20231204 | 162600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20231204 | 162500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20231204 | 162400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20231204 | 162300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20231204 | 162200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20231204 | 162100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20231204 | 162000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20231204 | 161900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20231204 | 161800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20231204 | 161700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20231204 | 161600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20231204 | 161500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20231204 | 161400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20231204 | 161300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20231204 | 161200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20231204 | 161100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20231204 | 161000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20231204 | 160900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20231204 | 160800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20231204 | 160700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20231204 | 160600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20231204 | 160500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20231204 | 160400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20231204 | 160300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20231204 | 160200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20231204 | 160100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20231204 | 160000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20231204 | 155900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 183 | 20231204 | 155800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20231204 | 155700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20231204 | 155600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20231204 | 155500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20231204 | 155400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20231204 | 155300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20231204 | 155200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20231204 | 155100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20231204 | 155000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20231204 | 154900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20231204 | 154800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20231204 | 154700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20231204 | 154600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20231204 | 154500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20231204 | 154400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20231204 | 154300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20231204 | 154200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20231204 | 154100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20231204 | 154000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20231204 | 153900 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20231204 | 153800 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20231204 | 153700 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20231204 | 153600 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20231204 | 153500 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20231204 | 153400 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20231204 | 153300 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20231204 | 153200 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20231204 | 153100 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20231204 | 153000 | 2952981040 | 6960 | 6960 | 6960 | 6960 | 3995 |
| 212 | 20231204 | 152900 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 213 | 20231204 | 152800 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20231204 | 152700 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20231204 | 152600 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20231204 | 152500 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20231204 | 152400 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20231204 | 152300 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20231204 | 152200 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20231204 | 152100 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20231204 | 152000 | 2925175840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20231204 | 151900 | 2925175840 | 6960 | 6970 | 6980 | 6960 | 2623 |
| 223 | 20231204 | 151800 | 2906906080 | 6980 | 6980 | 6980 | 6980 | 583 |
| 224 | 20231204 | 151700 | 2902836740 | 6970 | 6970 | 6980 | 6970 | 712 |
| 225 | 20231204 | 151600 | 2897874000 | 6970 | 6980 | 6980 | 6970 | 1158 |
| 226 | 20231204 | 151500 | 2889802490 | 6970 | 6980 | 6980 | 6970 | 1034 |
| 227 | 20231204 | 151400 | 2882595480 | 6980 | 6970 | 6980 | 6970 | 1748 |
| 228 | 20231204 | 151300 | 2870411910 | 6970 | 6970 | 6970 | 6970 | 1273 |
| 229 | 20231204 | 151200 | 2861539100 | 6980 | 6980 | 6980 | 6980 | 324 |
| 230 | 20231204 | 151100 | 2859277580 | 6980 | 6970 | 6980 | 6970 | 1429 |
| 231 | 20231204 | 151000 | 2849317100 | 6970 | 6990 | 6990 | 6970 | 17 |
| 232 | 20231204 | 150900 | 2849198530 | 6980 | 6990 | 6990 | 6980 | 146 |
| 233 | 20231204 | 150800 | 2848179440 | 6980 | 6970 | 6980 | 6970 | 654 |
| 234 | 20231204 | 150700 | 2843618770 | 6970 | 6980 | 6980 | 6970 | 155 |
| 235 | 20231204 | 150600 | 2842538270 | 6980 | 6980 | 6980 | 6980 | 205 |
| 236 | 20231204 | 150500 | 2841107370 | 6970 | 6960 | 6970 | 6960 | 786 |
| 237 | 20231204 | 150400 | 2835636220 | 6970 | 6980 | 7000 | 6970 | 2355 |
| 238 | 20231204 | 150300 | 2819213030 | 6980 | 6980 | 7010 | 6980 | 660 |
| 239 | 20231204 | 150200 | 2814598100 | 7010 | 7010 | 7010 | 7010 | 1 |
| 240 | 20231204 | 150100 | 2814591090 | 6980 | 7010 | 7010 | 6980 | 568 |
| 241 | 20231204 | 150000 | 2810621950 | 7010 | 7000 | 7020 | 7000 | 1714 |
| 242 | 20231204 | 145900 | 2798599150 | 6990 | 7000 | 7000 | 6980 | 665 |
| 243 | 20231204 | 145800 | 2793951290 | 7000 | 7000 | 7000 | 7000 | 1 |
| 244 | 20231204 | 145700 | 2793944290 | 7000 | 7000 | 7000 | 7000 | 7 |
| 245 | 20231204 | 145600 | 2793895290 | 7020 | 7000 | 7020 | 7000 | 1812 |
| 246 | 20231204 | 145500 | 2781192580 | 7000 | 7000 | 7000 | 7000 | 1 |
| 247 | 20231204 | 145400 | 2781185580 | 7010 | 7010 | 7010 | 6970 | 12 |
| 248 | 20231204 | 145300 | 2781101860 | 6980 | 6990 | 6990 | 6980 | 395 |
| 249 | 20231204 | 145200 | 2778343260 | 7020 | 7010 | 7020 | 7010 | 1713 |
| 250 | 20231204 | 145100 | 2766318650 | 7010 | 6970 | 7010 | 6970 | 424 |
| 251 | 20231204 | 145000 | 2763363290 | 6970 | 6970 | 6970 | 6970 | 33 |
| 252 | 20231204 | 144900 | 2763133280 | 6970 | 6980 | 6980 | 6970 | 309 |
| 253 | 20231204 | 144800 | 2760979040 | 7020 | 6970 | 7020 | 6970 | 2386 |
| 254 | 20231204 | 144700 | 2744280160 | 6980 | 6970 | 6980 | 6970 | 21 |
| 255 | 20231204 | 144600 | 2744133590 | 6970 | 6980 | 6980 | 6970 | 235 |
| 256 | 20231204 | 144500 | 2742494590 | 7010 | 7010 | 7010 | 7010 | 0 |
| 257 | 20231204 | 144400 | 2742494590 | 7010 | 6980 | 7010 | 6970 | 1783 |
| 258 | 20231204 | 144300 | 2730022890 | 6970 | 6960 | 6970 | 6960 | 745 |
| 259 | 20231204 | 144200 | 2724835760 | 6970 | 6970 | 6970 | 6970 | 217 |
| 260 | 20231204 | 144100 | 2723323270 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20231204 | 144000 | 2723323270 | 6990 | 6990 | 6990 | 6990 | 1 |
| 262 | 20231204 | 143900 | 2723316280 | 6970 | 6990 | 6990 | 6970 | 505 |
| 263 | 20231204 | 143800 | 2719796330 | 6990 | 6970 | 6990 | 6970 | 785 |
| 264 | 20231204 | 143700 | 2714314230 | 6970 | 6970 | 6980 | 6970 | 560 |
| 265 | 20231204 | 143600 | 2710411020 | 6970 | 6970 | 6970 | 6970 | 301 |
| 266 | 20231204 | 143500 | 2708313050 | 6980 | 6980 | 6980 | 6980 | 1 |
| 267 | 20231204 | 143400 | 2708306070 | 6970 | 6970 | 6970 | 6970 | 285 |
| 268 | 20231204 | 143300 | 2706319620 | 6980 | 6980 | 6980 | 6970 | 574 |
| 269 | 20231204 | 143200 | 2702318820 | 6980 | 6980 | 6980 | 6980 | 214 |
| 270 | 20231204 | 143100 | 2700825100 | 6970 | 6990 | 6990 | 6970 | 201 |
| 271 | 20231204 | 143000 | 2699423870 | 6980 | 6970 | 6980 | 6970 | 1149 |
| 272 | 20231204 | 142900 | 2691415290 | 6980 | 6980 | 6980 | 6980 | 0 |
| 273 | 20231204 | 142800 | 2691415290 | 6980 | 6980 | 6980 | 6980 | 44 |
| 274 | 20231204 | 142700 | 2691108170 | 6980 | 6980 | 6980 | 6970 | 244 |
| 275 | 20231204 | 142600 | 2689407050 | 6980 | 6980 | 6980 | 6980 | 297 |
| 276 | 20231204 | 142500 | 2687333990 | 6980 | 6980 | 6980 | 6980 | 10 |
| 277 | 20231204 | 142400 | 2687264190 | 6980 | 6980 | 6980 | 6980 | 504 |
| 278 | 20231204 | 142300 | 2683746270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 279 | 20231204 | 142200 | 2683746270 | 6980 | 6980 | 6980 | 6980 | 40 |
| 280 | 20231204 | 142100 | 2683467070 | 6980 | 6980 | 6980 | 6970 | 141 |
| 281 | 20231204 | 142000 | 2682483240 | 6980 | 6970 | 6980 | 6970 | 307 |
| 282 | 20231204 | 141900 | 2680343150 | 6970 | 6970 | 6970 | 6970 | 43 |
| 283 | 20231204 | 141800 | 2680043440 | 6980 | 6980 | 6980 | 6980 | 154 |
| 284 | 20231204 | 141700 | 2678968520 | 6980 | 6980 | 6980 | 6980 | 868 |
| 285 | 20231204 | 141600 | 2672909880 | 6990 | 6990 | 6990 | 6980 | 206 |
| 286 | 20231204 | 141500 | 2671471940 | 6990 | 6990 | 7000 | 6990 | 176 |
| 287 | 20231204 | 141400 | 2670241690 | 6980 | 6980 | 6980 | 6980 | 30 |
| 288 | 20231204 | 141300 | 2670032290 | 6980 | 6980 | 6980 | 6980 | 16 |
| 289 | 20231204 | 141200 | 2669920610 | 6990 | 6990 | 6990 | 6980 | 1299 |
| 290 | 20231204 | 141100 | 2660841420 | 7000 | 7010 | 7010 | 7000 | 6992 |
| 291 | 20231204 | 141000 | 2611837100 | 7010 | 7020 | 7020 | 7010 | 1067 |
| 292 | 20231204 | 140900 | 2604356530 | 7020 | 7020 | 7020 | 7010 | 1779 |
| 293 | 20231204 | 140800 | 2591884730 | 7020 | 7020 | 7020 | 7020 | 303 |
| 294 | 20231204 | 140700 | 2589757670 | 7010 | 7010 | 7010 | 7010 | 581 |
| 295 | 20231204 | 140600 | 2585684860 | 7000 | 7000 | 7000 | 7000 | 75 |
| 296 | 20231204 | 140500 | 2585159860 | 7010 | 7000 | 7010 | 7000 | 22 |
| 297 | 20231204 | 140400 | 2585005650 | 7010 | 7000 | 7020 | 7000 | 1574 |
| 298 | 20231204 | 140300 | 2573982630 | 7020 | 7010 | 7020 | 7010 | 1304 |
| 299 | 20231204 | 140200 | 2564828640 | 7010 | 7000 | 7010 | 7000 | 153 |
| 300 | 20231204 | 140100 | 2563757630 | 7010 | 7000 | 7010 | 7000 | 6807 |
| 301 | 20231204 | 140000 | 2516108620 | 7000 | 7000 | 7000 | 7000 | 17 |
| 302 | 20231204 | 135900 | 2515989620 | 6990 | 6990 | 6990 | 6990 | 53 |
| 303 | 20231204 | 135800 | 2515619150 | 6990 | 7010 | 7010 | 6990 | 252 |
| 304 | 20231204 | 135700 | 2513855450 | 7000 | 7000 | 7010 | 7000 | 515 |
| 305 | 20231204 | 135600 | 2510250440 | 7000 | 7000 | 7000 | 7000 | 269 |
| 306 | 20231204 | 135500 | 2508367440 | 7010 | 7010 | 7010 | 7010 | 652 |
| 307 | 20231204 | 135400 | 2503796920 | 7010 | 7010 | 7010 | 7000 | 1298 |
| 308 | 20231204 | 135300 | 2494699440 | 7020 | 7020 | 7020 | 7020 | 127 |
| 309 | 20231204 | 135200 | 2493807900 | 7020 | 7010 | 7030 | 7010 | 2283 |
| 310 | 20231204 | 135100 | 2477787810 | 7010 | 7010 | 7010 | 7010 | 0 |
| 311 | 20231204 | 135000 | 2477787810 | 7010 | 7000 | 7010 | 7000 | 1232 |
| 312 | 20231204 | 134900 | 2469163700 | 6990 | 7000 | 7000 | 6990 | 262 |
| 313 | 20231204 | 134800 | 2467332310 | 6990 | 6990 | 6990 | 6980 | 823 |
| 314 | 20231204 | 134700 | 2461579640 | 6980 | 6970 | 6990 | 6970 | 604 |
| 315 | 20231204 | 134600 | 2457364940 | 6970 | 6980 | 6980 | 6970 | 457 |
| 316 | 20231204 | 134500 | 2454176500 | 6990 | 6980 | 6990 | 6980 | 455 |
| 317 | 20231204 | 134400 | 2450996550 | 6980 | 6980 | 6980 | 6980 | 140 |
| 318 | 20231204 | 134300 | 2450019350 | 6980 | 6990 | 6990 | 6980 | 21 |
| 319 | 20231204 | 134200 | 2449872760 | 6980 | 6990 | 6990 | 6980 | 607 |
| 320 | 20231204 | 134100 | 2445635830 | 6990 | 6990 | 6990 | 6990 | 1 |
| 321 | 20231204 | 134000 | 2445628840 | 6980 | 6980 | 6980 | 6980 | 152 |
| 322 | 20231204 | 133900 | 2444567880 | 6990 | 6990 | 6990 | 6990 | 0 |
| 323 | 20231204 | 133800 | 2444567880 | 6990 | 6990 | 6990 | 6990 | 196 |
| 324 | 20231204 | 133700 | 2443197840 | 6990 | 6990 | 6990 | 6990 | 98 |
| 325 | 20231204 | 133600 | 2442512820 | 7000 | 7000 | 7000 | 7000 | 180 |
| 326 | 20231204 | 133500 | 2441252820 | 7000 | 7000 | 7000 | 6990 | 52 |
| 327 | 20231204 | 133400 | 2440889320 | 6990 | 6980 | 6990 | 6970 | 445 |
| 328 | 20231204 | 133300 | 2437785930 | 6980 | 6980 | 6980 | 6980 | 220 |
| 329 | 20231204 | 133200 | 2436250330 | 6980 | 7000 | 7000 | 6980 | 107 |
| 330 | 20231204 | 133100 | 2435502280 | 7010 | 7010 | 7010 | 7010 | 899 |
| 331 | 20231204 | 133000 | 2429200290 | 7010 | 7000 | 7010 | 7000 | 610 |
| 332 | 20231204 | 132900 | 2424924200 | 7000 | 7000 | 7000 | 7000 | 91 |
| 333 | 20231204 | 132800 | 2424287200 | 7000 | 7000 | 7000 | 7000 | 53 |
| 334 | 20231204 | 132700 | 2423916200 | 7010 | 7010 | 7010 | 7010 | 300 |
| 335 | 20231204 | 132600 | 2421813200 | 7010 | 7010 | 7010 | 7010 | 30 |
| 336 | 20231204 | 132500 | 2421602900 | 7000 | 7000 | 7000 | 7000 | 49 |
| 337 | 20231204 | 132400 | 2421259900 | 7000 | 7000 | 7010 | 7000 | 1943 |
| 338 | 20231204 | 132300 | 2407645730 | 6990 | 6990 | 6990 | 6980 | 258 |
| 339 | 20231204 | 132200 | 2405842510 | 6980 | 6980 | 6980 | 6980 | 902 |
| 340 | 20231204 | 132100 | 2399546550 | 6980 | 6960 | 6980 | 6960 | 278 |
| 341 | 20231204 | 132000 | 2397609710 | 6960 | 6960 | 6960 | 6960 | 36 |
| 342 | 20231204 | 131900 | 2397359150 | 6960 | 6980 | 6980 | 6960 | 745 |
| 343 | 20231204 | 131800 | 2392172650 | 6980 | 6980 | 6980 | 6980 | 166 |
| 344 | 20231204 | 131700 | 2391013970 | 6980 | 6980 | 6980 | 6980 | 52 |
| 345 | 20231204 | 131600 | 2390651010 | 6980 | 6980 | 6980 | 6980 | 43 |
| 346 | 20231204 | 131500 | 2390350870 | 6990 | 6990 | 6990 | 6990 | 0 |
| 347 | 20231204 | 131400 | 2390350870 | 6990 | 6970 | 6990 | 6970 | 12 |
| 348 | 20231204 | 131300 | 2390267080 | 6960 | 6960 | 6960 | 6960 | 275 |
| 349 | 20231204 | 131200 | 2388353080 | 6960 | 6960 | 6960 | 6960 | 152 |
| 350 | 20231204 | 131100 | 2387295160 | 6990 | 6990 | 6990 | 6990 | 1 |
| 351 | 20231204 | 131000 | 2387288170 | 6990 | 6990 | 6990 | 6990 | 0 |
| 352 | 20231204 | 130900 | 2387288170 | 6990 | 6990 | 6990 | 6960 | 824 |
| 353 | 20231204 | 130800 | 2381542770 | 6990 | 6990 | 6990 | 6990 | 0 |
| 354 | 20231204 | 130700 | 2381542770 | 6990 | 6990 | 6990 | 6990 | 0 |
| 355 | 20231204 | 130600 | 2381542770 | 6990 | 6990 | 6990 | 6990 | 661 |
| 356 | 20231204 | 130500 | 2376922380 | 6990 | 6980 | 6990 | 6970 | 448 |
| 357 | 20231204 | 130400 | 2373799200 | 6990 | 6980 | 6990 | 6970 | 203 |
| 358 | 20231204 | 130300 | 2372382250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 359 | 20231204 | 130200 | 2372382250 | 6980 | 6980 | 6980 | 6980 | 66 |
| 360 | 20231204 | 130100 | 2371921570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 361 | 20231204 | 130000 | 2371921570 | 6980 | 6980 | 6980 | 6980 | 1 |
| 362 | 20231204 | 125900 | 2371914590 | 6980 | 6980 | 6980 | 6980 | 1 |
| 363 | 20231204 | 125800 | 2371907610 | 6980 | 6970 | 6980 | 6970 | 962 |
| 364 | 20231204 | 125700 | 2365192950 | 6980 | 6980 | 6980 | 6980 | 10 |
| 365 | 20231204 | 125600 | 2365123150 | 6980 | 6980 | 6980 | 6980 | 42 |
| 366 | 20231204 | 125500 | 2364829990 | 6980 | 6980 | 6980 | 6980 | 142 |
| 367 | 20231204 | 125400 | 2363838830 | 6970 | 6980 | 6980 | 6970 | 755 |
| 368 | 20231204 | 125300 | 2358575930 | 6970 | 6970 | 6970 | 6970 | 902 |
| 369 | 20231204 | 125200 | 2352288990 | 6970 | 6970 | 6980 | 6970 | 594 |
| 370 | 20231204 | 125100 | 2348145330 | 6980 | 6980 | 6980 | 6980 | 1 |
| 371 | 20231204 | 125000 | 2348138350 | 6980 | 6980 | 6980 | 6980 | 52 |
| 372 | 20231204 | 124900 | 2347775390 | 6980 | 6980 | 6980 | 6980 | 32 |
| 373 | 20231204 | 124800 | 2347552030 | 6980 | 6970 | 6980 | 6970 | 284 |
| 374 | 20231204 | 124700 | 2345571680 | 6970 | 6970 | 6980 | 6970 | 197 |
| 375 | 20231204 | 124600 | 2344198560 | 6990 | 6990 | 6990 | 6970 | 998 |
| 376 | 20231204 | 124500 | 2337239670 | 6990 | 6990 | 6990 | 6990 | 0 |
| 377 | 20231204 | 124400 | 2337239670 | 6990 | 6980 | 6990 | 6980 | 83 |
| 378 | 20231204 | 124300 | 2336660000 | 6990 | 6980 | 6990 | 6970 | 1043 |
| 379 | 20231204 | 124200 | 2329386120 | 6980 | 6980 | 6980 | 6980 | 1 |
| 380 | 20231204 | 124100 | 2329379140 | 6980 | 6980 | 6980 | 6980 | 1 |
| 381 | 20231204 | 124000 | 2329372160 | 6980 | 6980 | 6980 | 6980 | 10 |
| 382 | 20231204 | 123900 | 2329302360 | 6980 | 7000 | 7000 | 6980 | 4815 |
| 383 | 20231204 | 123800 | 2295641100 | 7000 | 7010 | 7010 | 7000 | 54 |
| 384 | 20231204 | 123700 | 2295262570 | 7020 | 7030 | 7030 | 7020 | 120 |
| 385 | 20231204 | 123600 | 2294420030 | 7020 | 7020 | 7020 | 7020 | 3 |
| 386 | 20231204 | 123500 | 2294398970 | 7020 | 7020 | 7020 | 7020 | 157 |
| 387 | 20231204 | 123400 | 2293296830 | 7020 | 7030 | 7030 | 7020 | 378 |
| 388 | 20231204 | 123300 | 2290642330 | 7030 | 7030 | 7030 | 7030 | 365 |
| 389 | 20231204 | 123200 | 2288076380 | 7030 | 7030 | 7030 | 7030 | 40 |
| 390 | 20231204 | 123100 | 2287795180 | 7030 | 7040 | 7040 | 7030 | 6 |
| 391 | 20231204 | 123000 | 2287752980 | 7030 | 7030 | 7030 | 7030 | 1750 |
| 392 | 20231204 | 122900 | 2275450480 | 7030 | 7020 | 7030 | 7010 | 488 |
| 393 | 20231204 | 122800 | 2272026390 | 7030 | 7030 | 7030 | 7030 | 10 |
| 394 | 20231204 | 122700 | 2271956090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 395 | 20231204 | 122600 | 2271956090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 396 | 20231204 | 122500 | 2271956090 | 7030 | 7030 | 7030 | 7030 | 1 |
| 397 | 20231204 | 122400 | 2271949060 | 7010 | 7010 | 7010 | 7010 | 1 |
| 398 | 20231204 | 122300 | 2271942050 | 7010 | 7010 | 7010 | 7010 | 7 |
| 399 | 20231204 | 122200 | 2271892980 | 7030 | 7020 | 7030 | 7020 | 62 |
| 400 | 20231204 | 122100 | 2271457320 | 7020 | 7020 | 7020 | 7020 | 1 |
| 401 | 20231204 | 122000 | 2271450300 | 7020 | 7020 | 7020 | 7020 | 10 |
| 402 | 20231204 | 121900 | 2271380100 | 7030 | 7030 | 7030 | 7030 | 0 |
| 403 | 20231204 | 121800 | 2271380100 | 7030 | 7030 | 7030 | 7030 | 6 |
| 404 | 20231204 | 121700 | 2271337920 | 7030 | 7020 | 7030 | 7020 | 150 |
| 405 | 20231204 | 121600 | 2270283920 | 7020 | 7020 | 7020 | 7020 | 20 |
| 406 | 20231204 | 121500 | 2270143520 | 7020 | 7020 | 7020 | 7020 | 40 |
| 407 | 20231204 | 121400 | 2269862720 | 7000 | 7010 | 7010 | 7000 | 266 |
| 408 | 20231204 | 121300 | 2268000710 | 7000 | 7010 | 7010 | 7000 | 407 |
| 409 | 20231204 | 121200 | 2265148640 | 7010 | 7020 | 7020 | 7010 | 1036 |
| 410 | 20231204 | 121100 | 2257884280 | 7020 | 7010 | 7020 | 7010 | 101 |
| 411 | 20231204 | 121000 | 2257175270 | 7010 | 7010 | 7010 | 7010 | 115 |
| 412 | 20231204 | 120900 | 2256369120 | 7010 | 7010 | 7010 | 7010 | 220 |
| 413 | 20231204 | 120800 | 2254826920 | 7010 | 7010 | 7010 | 7010 | 520 |
| 414 | 20231204 | 120700 | 2251181720 | 7010 | 7020 | 7020 | 7010 | 1425 |
| 415 | 20231204 | 120600 | 2241178840 | 7020 | 7020 | 7020 | 7020 | 16 |
| 416 | 20231204 | 120500 | 2241066520 | 7030 | 7030 | 7030 | 7030 | 310 |
| 417 | 20231204 | 120400 | 2238887220 | 7030 | 7030 | 7030 | 7030 | 3 |
| 418 | 20231204 | 120300 | 2238866130 | 7030 | 7030 | 7030 | 7030 | 57 |
| 419 | 20231204 | 120200 | 2238465420 | 7030 | 7030 | 7030 | 7030 | 232 |
| 420 | 20231204 | 120100 | 2236834460 | 7030 | 7030 | 7030 | 7030 | 146 |
| 421 | 20231204 | 120000 | 2235808080 | 7030 | 7030 | 7030 | 7030 | 6 |
| 422 | 20231204 | 115900 | 2235765900 | 7030 | 7030 | 7040 | 7030 | 355 |
| 423 | 20231204 | 115800 | 2233268410 | 7040 | 7030 | 7040 | 7030 | 300 |
| 424 | 20231204 | 115700 | 2231157410 | 7040 | 7040 | 7040 | 7040 | 7 |
| 425 | 20231204 | 115600 | 2231108130 | 7040 | 7040 | 7040 | 7040 | 3109 |
| 426 | 20231204 | 115500 | 2209220770 | 7040 | 7040 | 7040 | 7030 | 920 |
| 427 | 20231204 | 115400 | 2202748970 | 7030 | 7030 | 7030 | 7030 | 399 |
| 428 | 20231204 | 115300 | 2199944000 | 7040 | 7030 | 7040 | 7030 | 401 |
| 429 | 20231204 | 115200 | 2197123710 | 7030 | 7050 | 7050 | 7030 | 13 |
| 430 | 20231204 | 115100 | 2197032260 | 7050 | 7050 | 7050 | 7050 | 2030 |
| 431 | 20231204 | 115000 | 2182720760 | 7050 | 7040 | 7050 | 7040 | 1601 |
| 432 | 20231204 | 114900 | 2171446720 | 7050 | 7050 | 7050 | 7050 | 16 |
| 433 | 20231204 | 114800 | 2171333920 | 7040 | 7040 | 7040 | 7040 | 268 |
| 434 | 20231204 | 114700 | 2169447200 | 7050 | 7030 | 7050 | 7030 | 354 |
| 435 | 20231204 | 114600 | 2166955510 | 7030 | 7060 | 7060 | 7030 | 200 |
| 436 | 20231204 | 114500 | 2165546860 | 7070 | 7030 | 7070 | 7030 | 1216 |
| 437 | 20231204 | 114400 | 2156967890 | 7030 | 7070 | 7070 | 7030 | 837 |
| 438 | 20231204 | 114300 | 2151076840 | 7070 | 7050 | 7070 | 7050 | 4615 |
| 439 | 20231204 | 114200 | 2118524780 | 7060 | 7020 | 7060 | 7020 | 2458 |
| 440 | 20231204 | 114100 | 2101216490 | 7020 | 7000 | 7020 | 7000 | 1012 |
| 441 | 20231204 | 114000 | 2094123490 | 7000 | 7000 | 7000 | 7000 | 219 |
| 442 | 20231204 | 113900 | 2092590490 | 7000 | 7000 | 7000 | 7000 | 103 |
| 443 | 20231204 | 113800 | 2091869490 | 7000 | 7010 | 7010 | 7000 | 230 |
| 444 | 20231204 | 113700 | 2090259480 | 7010 | 7020 | 7020 | 7000 | 918 |
| 445 | 20231204 | 113600 | 2083820120 | 7020 | 7010 | 7020 | 7000 | 112 |
| 446 | 20231204 | 113500 | 2083034400 | 7000 | 6990 | 7010 | 6990 | 1256 |
| 447 | 20231204 | 113400 | 2074242630 | 6980 | 6990 | 6990 | 6980 | 3888 |
| 448 | 20231204 | 113300 | 2047071510 | 6990 | 6990 | 6990 | 6990 | 946 |
| 449 | 20231204 | 113200 | 2040458970 | 6990 | 6980 | 6990 | 6980 | 1637 |
| 450 | 20231204 | 113100 | 2029024230 | 6980 | 6980 | 6980 | 6980 | 306 |
| 451 | 20231204 | 113000 | 2026888350 | 6970 | 6970 | 6970 | 6970 | 1778 |
| 452 | 20231204 | 112900 | 2014495690 | 6980 | 6990 | 6990 | 6980 | 471 |
| 453 | 20231204 | 112800 | 2011207090 | 6990 | 6990 | 6990 | 6990 | 300 |
| 454 | 20231204 | 112700 | 2009110090 | 6980 | 6980 | 6980 | 6980 | 100 |
| 455 | 20231204 | 112600 | 2008412090 | 6980 | 6990 | 6990 | 6980 | 372 |
| 456 | 20231204 | 112500 | 2005812360 | 6990 | 6990 | 6990 | 6990 | 250 |
| 457 | 20231204 | 112400 | 2004064860 | 6990 | 6990 | 6990 | 6990 | 180 |
| 458 | 20231204 | 112300 | 2002806660 | 6970 | 6990 | 6990 | 6970 | 308 |
| 459 | 20231204 | 112200 | 2000659740 | 6970 | 6980 | 6980 | 6970 | 2 |
| 460 | 20231204 | 112100 | 2000645790 | 6970 | 6960 | 6990 | 6960 | 1826 |
| 461 | 20231204 | 112000 | 1987923450 | 6960 | 6970 | 6970 | 6960 | 651 |
| 462 | 20231204 | 111900 | 1983390990 | 6970 | 6970 | 6970 | 6970 | 224 |
| 463 | 20231204 | 111800 | 1981829710 | 6990 | 6990 | 6990 | 6990 | 1 |
| 464 | 20231204 | 111700 | 1981822720 | 6970 | 6980 | 6980 | 6960 | 1149 |
| 465 | 20231204 | 111600 | 1973820550 | 6950 | 6980 | 6990 | 6950 | 2386 |
| 466 | 20231204 | 111500 | 1957201440 | 6980 | 6980 | 6990 | 6980 | 41 |
| 467 | 20231204 | 111400 | 1956915160 | 6980 | 6990 | 7000 | 6980 | 2527 |
| 468 | 20231204 | 111300 | 1939261590 | 7000 | 7000 | 7000 | 7000 | 900 |
| 469 | 20231204 | 111200 | 1932961590 | 7000 | 7010 | 7010 | 7000 | 1509 |
| 470 | 20231204 | 111100 | 1922398210 | 7020 | 7000 | 7020 | 7000 | 977 |
| 471 | 20231204 | 111000 | 1915559000 | 7000 | 7020 | 7020 | 7000 | 4596 |
| 472 | 20231204 | 110900 | 1883331750 | 7030 | 7030 | 7030 | 7030 | 71 |
| 473 | 20231204 | 110800 | 1882832620 | 7050 | 7030 | 7050 | 7030 | 946 |
| 474 | 20231204 | 110700 | 1876181070 | 7040 | 7030 | 7040 | 7030 | 108 |
| 475 | 20231204 | 110600 | 1875421310 | 7020 | 7040 | 7040 | 7020 | 518 |
| 476 | 20231204 | 110500 | 1871779730 | 7040 | 7030 | 7040 | 7030 | 312 |
| 477 | 20231204 | 110400 | 1869586030 | 7030 | 7040 | 7040 | 7030 | 1252 |
| 478 | 20231204 | 110300 | 1860779470 | 7040 | 7040 | 7040 | 7030 | 487 |
| 479 | 20231204 | 110200 | 1857351150 | 7040 | 7030 | 7060 | 7030 | 1262 |
| 480 | 20231204 | 110100 | 1848459990 | 7030 | 7030 | 7030 | 7010 | 2986 |
| 481 | 20231204 | 110000 | 1827503250 | 7030 | 7050 | 7050 | 7030 | 6793 |
| 482 | 20231204 | 105900 | 1779685130 | 7060 | 7070 | 7100 | 7030 | 22250 |
| 483 | 20231204 | 105800 | 1622281390 | 7070 | 6990 | 7080 | 6990 | 43870 |
| 484 | 20231204 | 105700 | 1313499480 | 6980 | 6980 | 6980 | 6980 | 1144 |
| 485 | 20231204 | 105600 | 1305514360 | 6970 | 6970 | 6970 | 6950 | 2251 |
| 486 | 20231204 | 105500 | 1289826470 | 6970 | 6960 | 6970 | 6960 | 1210 |
| 487 | 20231204 | 105400 | 1281404860 | 6940 | 6940 | 6940 | 6940 | 72 |
| 488 | 20231204 | 105300 | 1280905180 | 6940 | 6960 | 6960 | 6940 | 573 |
| 489 | 20231204 | 105200 | 1276926100 | 6960 | 6960 | 6960 | 6960 | 0 |
| 490 | 20231204 | 105100 | 1276926100 | 6960 | 6970 | 6970 | 6960 | 102 |
| 491 | 20231204 | 105000 | 1276216160 | 6970 | 6980 | 6980 | 6970 | 2586 |
| 492 | 20231204 | 104900 | 1258171490 | 6970 | 6970 | 6970 | 6970 | 1604 |
| 493 | 20231204 | 104800 | 1246991610 | 6970 | 6970 | 6970 | 6970 | 318 |
| 494 | 20231204 | 104700 | 1244775150 | 6970 | 6970 | 6970 | 6970 | 101 |
| 495 | 20231204 | 104600 | 1244071180 | 6940 | 6960 | 6970 | 6940 | 2219 |
| 496 | 20231204 | 104500 | 1228617670 | 6960 | 6950 | 6960 | 6950 | 1932 |
| 497 | 20231204 | 104400 | 1215171550 | 6950 | 6940 | 6950 | 6940 | 658 |
| 498 | 20231204 | 104300 | 1210599530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 499 | 20231204 | 104200 | 1210599530 | 6940 | 6950 | 6950 | 6940 | 2242 |
| 500 | 20231204 | 104100 | 1195018630 | 6950 | 6940 | 6950 | 6920 | 600 |
| 501 | 20231204 | 104000 | 1190854780 | 6940 | 6920 | 6940 | 6920 | 2885 |
| 502 | 20231204 | 103900 | 1170867090 | 6920 | 6930 | 6930 | 6920 | 725 |
| 503 | 20231204 | 103800 | 1165849940 | 6930 | 6930 | 6930 | 6930 | 2 |
| 504 | 20231204 | 103700 | 1165836080 | 6930 | 6930 | 6930 | 6930 | 446 |
| 505 | 20231204 | 103600 | 1162745300 | 6930 | 6930 | 6940 | 6930 | 95 |
| 506 | 20231204 | 103500 | 1162086940 | 6930 | 6930 | 6930 | 6930 | 148 |
| 507 | 20231204 | 103400 | 1161061300 | 6930 | 6940 | 6940 | 6930 | 183 |
| 508 | 20231204 | 103300 | 1159792060 | 6940 | 6930 | 6940 | 6930 | 327 |
| 509 | 20231204 | 103200 | 1157523980 | 6930 | 6930 | 6930 | 6930 | 139 |
| 510 | 20231204 | 103100 | 1156560710 | 6930 | 6920 | 6930 | 6920 | 178 |
| 511 | 20231204 | 103000 | 1155327700 | 6920 | 6920 | 6920 | 6920 | 200 |
| 512 | 20231204 | 102900 | 1153943700 | 6930 | 6930 | 6930 | 6930 | 466 |
| 513 | 20231204 | 102800 | 1150714320 | 6930 | 6940 | 6940 | 6930 | 117 |
| 514 | 20231204 | 102700 | 1149903360 | 6930 | 6930 | 6930 | 6930 | 298 |
| 515 | 20231204 | 102600 | 1147838220 | 6930 | 6930 | 6930 | 6930 | 40 |
| 516 | 20231204 | 102500 | 1147561020 | 6940 | 6940 | 6940 | 6940 | 209 |
| 517 | 20231204 | 102400 | 1146110560 | 6930 | 6920 | 6930 | 6920 | 1260 |
| 518 | 20231204 | 102300 | 1137380260 | 6920 | 6930 | 6930 | 6920 | 293 |
| 519 | 20231204 | 102200 | 1135350150 | 6940 | 6930 | 6940 | 6930 | 528 |
| 520 | 20231204 | 102100 | 1131688670 | 6940 | 6940 | 6940 | 6940 | 555 |
| 521 | 20231204 | 102000 | 1127836970 | 6950 | 6940 | 6950 | 6940 | 56 |
| 522 | 20231204 | 101900 | 1127447830 | 6950 | 6950 | 6960 | 6950 | 722 |
| 523 | 20231204 | 101800 | 1122429920 | 6940 | 6950 | 6950 | 6940 | 1661 |
| 524 | 20231204 | 101700 | 1110886980 | 6950 | 6940 | 6950 | 6940 | 262 |
| 525 | 20231204 | 101600 | 1109066870 | 6950 | 6950 | 6950 | 6950 | 548 |
| 526 | 20231204 | 101500 | 1105258270 | 6960 | 6960 | 6960 | 6960 | 1 |
| 527 | 20231204 | 101400 | 1105251310 | 6930 | 6930 | 6940 | 6930 | 291 |
| 528 | 20231204 | 101300 | 1103234650 | 6910 | 6920 | 6920 | 6910 | 288 |
| 529 | 20231204 | 101200 | 1101244420 | 6930 | 6930 | 6930 | 6910 | 2361 |
| 530 | 20231204 | 101100 | 1084885710 | 6970 | 6930 | 6970 | 6910 | 5229 |
| 531 | 20231204 | 101000 | 1048596750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 532 | 20231204 | 100900 | 1048596750 | 6930 | 6900 | 6930 | 6900 | 71 |
| 533 | 20231204 | 100800 | 1048106220 | 6900 | 6900 | 6940 | 6900 | 238 |
| 534 | 20231204 | 100700 | 1046463710 | 6930 | 6930 | 6930 | 6930 | 801 |
| 535 | 20231204 | 100600 | 1040912780 | 6930 | 6930 | 6930 | 6930 | 1000 |
| 536 | 20231204 | 100500 | 1033982780 | 6930 | 6930 | 6930 | 6930 | 50 |
| 537 | 20231204 | 100400 | 1033636280 | 6930 | 6930 | 6930 | 6880 | 3100 |
| 538 | 20231204 | 100300 | 1012235770 | 6920 | 6930 | 6930 | 6920 | 28 |
| 539 | 20231204 | 100200 | 1012041740 | 6930 | 6920 | 6930 | 6900 | 1966 |
| 540 | 20231204 | 100100 | 998454890 | 6920 | 6920 | 6920 | 6920 | 0 |
| 541 | 20231204 | 100000 | 998454890 | 6920 | 6910 | 6920 | 6910 | 1531 |
| 542 | 20231204 | 095900 | 987860870 | 6910 | 6910 | 6910 | 6910 | 28 |
| 543 | 20231204 | 095800 | 987667390 | 6920 | 6920 | 6920 | 6920 | 2355 |
| 544 | 20231204 | 095700 | 971370790 | 6920 | 6910 | 6940 | 6910 | 893 |
| 545 | 20231204 | 095600 | 965193210 | 6920 | 6940 | 6940 | 6920 | 52 |
| 546 | 20231204 | 095500 | 964832870 | 6940 | 6940 | 6940 | 6940 | 200 |
| 547 | 20231204 | 095400 | 963444870 | 6940 | 6910 | 6940 | 6910 | 1019 |
| 548 | 20231204 | 095300 | 956381620 | 6900 | 6900 | 6900 | 6900 | 211 |
| 549 | 20231204 | 095200 | 954925720 | 6900 | 6890 | 6900 | 6890 | 693 |
| 550 | 20231204 | 095100 | 950149520 | 6890 | 6930 | 6930 | 6880 | 5351 |
| 551 | 20231204 | 095000 | 913201900 | 6930 | 6930 | 6930 | 6930 | 69 |
| 552 | 20231204 | 094900 | 912723730 | 6930 | 6940 | 6940 | 6930 | 696 |
| 553 | 20231204 | 094800 | 907900140 | 6940 | 6950 | 6950 | 6940 | 729 |
| 554 | 20231204 | 094700 | 902839560 | 6950 | 6940 | 6950 | 6940 | 269 |
| 555 | 20231204 | 094600 | 900971010 | 6940 | 6960 | 6960 | 6940 | 295 |
| 556 | 20231204 | 094500 | 898920600 | 6950 | 6960 | 6960 | 6950 | 615 |
| 557 | 20231204 | 094400 | 894646200 | 6960 | 6960 | 6960 | 6950 | 2040 |
| 558 | 20231204 | 094300 | 880450020 | 6960 | 6970 | 6970 | 6960 | 938 |
| 559 | 20231204 | 094200 | 873917280 | 6970 | 6980 | 6980 | 6970 | 1089 |
| 560 | 20231204 | 094100 | 866325570 | 6980 | 6970 | 6980 | 6970 | 2523 |
| 561 | 20231204 | 094000 | 848715230 | 6970 | 6980 | 6980 | 6970 | 170 |
| 562 | 20231204 | 093900 | 847530230 | 6980 | 6980 | 6980 | 6960 | 2500 |
| 563 | 20231204 | 093800 | 830105510 | 6980 | 6960 | 6980 | 6960 | 468 |
| 564 | 20231204 | 093700 | 826843640 | 6960 | 6980 | 6980 | 6960 | 2446 |
| 565 | 20231204 | 093600 | 809806210 | 6960 | 6970 | 6970 | 6960 | 539 |
| 566 | 20231204 | 093500 | 806049630 | 6970 | 6970 | 6970 | 6970 | 213 |
| 567 | 20231204 | 093400 | 804565020 | 6970 | 6980 | 6980 | 6970 | 1138 |
| 568 | 20231204 | 093300 | 796625810 | 6980 | 6970 | 6980 | 6970 | 948 |
| 569 | 20231204 | 093200 | 790014790 | 6970 | 6980 | 6980 | 6970 | 1278 |
| 570 | 20231204 | 093100 | 781103920 | 6980 | 6980 | 6980 | 6980 | 258 |
| 571 | 20231204 | 093000 | 779303080 | 6980 | 6960 | 6980 | 6960 | 3491 |
| 572 | 20231204 | 092900 | 754973700 | 6950 | 6960 | 6960 | 6950 | 481 |
| 573 | 20231204 | 092800 | 751629360 | 6960 | 6960 | 6960 | 6960 | 390 |
| 574 | 20231204 | 092700 | 748914960 | 6960 | 6950 | 6960 | 6950 | 360 |
| 575 | 20231204 | 092600 | 746410660 | 6940 | 6960 | 6960 | 6940 | 982 |
| 576 | 20231204 | 092500 | 739591640 | 6960 | 6970 | 6970 | 6960 | 1324 |
| 577 | 20231204 | 092400 | 730374850 | 6960 | 6950 | 6970 | 6950 | 1164 |
| 578 | 20231204 | 092300 | 722271710 | 6960 | 6940 | 6960 | 6940 | 512 |
| 579 | 20231204 | 092200 | 718708710 | 6940 | 6960 | 6960 | 6940 | 415 |
| 580 | 20231204 | 092100 | 715822510 | 6950 | 6940 | 6960 | 6930 | 1282 |
| 581 | 20231204 | 092000 | 706926500 | 6950 | 6960 | 6960 | 6950 | 572 |
| 582 | 20231204 | 091900 | 702948500 | 6960 | 6970 | 6970 | 6950 | 2812 |
| 583 | 20231204 | 091800 | 683378610 | 6970 | 6990 | 6990 | 6960 | 1767 |
| 584 | 20231204 | 091700 | 671045780 | 6990 | 6990 | 6990 | 6950 | 9078 |
| 585 | 20231204 | 091600 | 607740670 | 6990 | 6980 | 6990 | 6980 | 2270 |
| 586 | 20231204 | 091500 | 591896060 | 6970 | 6960 | 6970 | 6960 | 3495 |
| 587 | 20231204 | 091400 | 567542990 | 6950 | 6950 | 6960 | 6950 | 5041 |
| 588 | 20231204 | 091300 | 532507230 | 6960 | 6960 | 6970 | 6960 | 1461 |
| 589 | 20231204 | 091200 | 522334630 | 6960 | 6930 | 6960 | 6920 | 3771 |
| 590 | 20231204 | 091100 | 496123520 | 6930 | 6940 | 6950 | 6930 | 163 |
| 591 | 20231204 | 091000 | 494991760 | 6950 | 6940 | 6950 | 6940 | 1879 |
| 592 | 20231204 | 090900 | 481934320 | 6900 | 6940 | 6950 | 6900 | 3165 |
| 593 | 20231204 | 090800 | 460031450 | 6940 | 6900 | 6940 | 6900 | 2765 |
| 594 | 20231204 | 090700 | 440908710 | 6900 | 6910 | 6930 | 6900 | 3709 |
| 595 | 20231204 | 090600 | 415304330 | 6910 | 6920 | 6940 | 6910 | 4553 |
| 596 | 20231204 | 090500 | 383734760 | 6910 | 6940 | 6940 | 6910 | 5774 |
| 597 | 20231204 | 090400 | 343780120 | 6930 | 6950 | 6950 | 6910 | 7009 |
| 598 | 20231204 | 090300 | 295222550 | 6940 | 6940 | 6960 | 6930 | 1882 |
| 599 | 20231204 | 090200 | 282151490 | 6950 | 6920 | 6950 | 6900 | 18284 |
| 600 | 20231204 | 090100 | 155618870 | 6910 | 6970 | 6970 | 6900 | 3349 |
| 601 | 20231204 | 090000 | 132400670 | 6970 | 6880 | 6970 | 6880 | 19173 |