30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 3 | 20231205 | 190900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20231205 | 190800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20231205 | 190700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20231205 | 190600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20231205 | 190500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20231205 | 190400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20231205 | 190300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20231205 | 190200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20231205 | 190100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20231205 | 190000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20231205 | 185900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20231205 | 185800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20231205 | 185700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20231205 | 185600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20231205 | 185500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20231205 | 185400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20231205 | 185300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20231205 | 185200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20231205 | 185100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20231205 | 185000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20231205 | 184900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20231205 | 184800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20231205 | 184700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20231205 | 184600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20231205 | 184500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20231205 | 184400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20231205 | 184300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20231205 | 184200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20231205 | 184100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20231205 | 184000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 33 | 20231205 | 183900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20231205 | 183800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20231205 | 183700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20231205 | 183600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20231205 | 183500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20231205 | 183400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20231205 | 183300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20231205 | 183200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20231205 | 183100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20231205 | 183000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20231205 | 182900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20231205 | 182800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20231205 | 182700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20231205 | 182600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20231205 | 182500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20231205 | 182400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20231205 | 182300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20231205 | 182200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20231205 | 182100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20231205 | 182000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20231205 | 181900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20231205 | 181800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20231205 | 181700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20231205 | 181600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20231205 | 181500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20231205 | 181400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20231205 | 181300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20231205 | 181200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20231205 | 181100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20231205 | 181000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 63 | 20231205 | 180900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20231205 | 180800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20231205 | 180700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20231205 | 180600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20231205 | 180500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20231205 | 180400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20231205 | 180300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20231205 | 180200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20231205 | 180100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20231205 | 180000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20231205 | 175900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20231205 | 175800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20231205 | 175700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20231205 | 175600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20231205 | 175500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20231205 | 175400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20231205 | 175300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20231205 | 175200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20231205 | 175100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20231205 | 175000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20231205 | 174900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20231205 | 174800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20231205 | 174700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20231205 | 174600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20231205 | 174500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20231205 | 174400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20231205 | 174300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20231205 | 174200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20231205 | 174100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20231205 | 174000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 93 | 20231205 | 173900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20231205 | 173800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20231205 | 173700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20231205 | 173600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20231205 | 173500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20231205 | 173400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20231205 | 173300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20231205 | 173200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20231205 | 173100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20231205 | 173000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20231205 | 172900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20231205 | 172800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20231205 | 172700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20231205 | 172600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20231205 | 172500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20231205 | 172400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20231205 | 172300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20231205 | 172200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20231205 | 172100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20231205 | 172000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20231205 | 171900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20231205 | 171800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20231205 | 171700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20231205 | 171600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20231205 | 171500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20231205 | 171400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20231205 | 171300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20231205 | 171200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20231205 | 171100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20231205 | 171000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 123 | 20231205 | 170900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20231205 | 170800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20231205 | 170700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20231205 | 170600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20231205 | 170500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20231205 | 170400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20231205 | 170300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20231205 | 170200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20231205 | 170100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20231205 | 170000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20231205 | 165900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20231205 | 165800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20231205 | 165700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20231205 | 165600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20231205 | 165500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20231205 | 165400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20231205 | 165300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20231205 | 165200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20231205 | 165100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20231205 | 165000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20231205 | 164900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20231205 | 164800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20231205 | 164700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20231205 | 164600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20231205 | 164500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20231205 | 164400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20231205 | 164300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20231205 | 164200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20231205 | 164100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20231205 | 164000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 153 | 20231205 | 163900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20231205 | 163800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20231205 | 163700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20231205 | 163600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20231205 | 163500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20231205 | 163400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20231205 | 163300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20231205 | 163200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20231205 | 163100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20231205 | 163000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20231205 | 162900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20231205 | 162800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20231205 | 162700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20231205 | 162600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20231205 | 162500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20231205 | 162400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20231205 | 162300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20231205 | 162200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20231205 | 162100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20231205 | 162000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20231205 | 161900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20231205 | 161800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20231205 | 161700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20231205 | 161600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20231205 | 161500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20231205 | 161400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20231205 | 161300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20231205 | 161200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20231205 | 161100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20231205 | 161000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 183 | 20231205 | 160900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20231205 | 160800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20231205 | 160700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20231205 | 160600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20231205 | 160500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20231205 | 160400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20231205 | 160300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20231205 | 160200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20231205 | 160100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20231205 | 160000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20231205 | 155900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20231205 | 155800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20231205 | 155700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20231205 | 155600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20231205 | 155500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20231205 | 155400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20231205 | 155300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20231205 | 155200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20231205 | 155100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20231205 | 155000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20231205 | 154900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20231205 | 154800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20231205 | 154700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20231205 | 154600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20231205 | 154500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20231205 | 154400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20231205 | 154300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20231205 | 154200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20231205 | 154100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20231205 | 154000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 213 | 20231205 | 153900 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20231205 | 153800 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20231205 | 153700 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20231205 | 153600 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20231205 | 153500 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20231205 | 153400 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20231205 | 153300 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20231205 | 153200 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20231205 | 153100 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20231205 | 153000 | 2602114570 | 6990 | 6990 | 6990 | 6990 | 2420 |
| 223 | 20231205 | 152900 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20231205 | 152800 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20231205 | 152700 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20231205 | 152600 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20231205 | 152500 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20231205 | 152400 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20231205 | 152300 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20231205 | 152200 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20231205 | 152100 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20231205 | 152000 | 2585198770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20231205 | 151900 | 2585198770 | 7010 | 6990 | 7010 | 6990 | 122 |
| 234 | 20231205 | 151800 | 2584345750 | 6990 | 6990 | 7010 | 6990 | 26 |
| 235 | 20231205 | 151700 | 2584163970 | 7020 | 6990 | 7020 | 6990 | 2509 |
| 236 | 20231205 | 151600 | 2566575900 | 7010 | 7000 | 7010 | 6980 | 1660 |
| 237 | 20231205 | 151500 | 2554972510 | 7000 | 6980 | 7060 | 6980 | 4803 |
| 238 | 20231205 | 151400 | 2521334050 | 6980 | 6950 | 6980 | 6950 | 531 |
| 239 | 20231205 | 151300 | 2517635620 | 6960 | 6960 | 6960 | 6960 | 52 |
| 240 | 20231205 | 151200 | 2517273700 | 6960 | 6930 | 6960 | 6930 | 546 |
| 241 | 20231205 | 151100 | 2513484390 | 6920 | 6930 | 6930 | 6920 | 1390 |
| 242 | 20231205 | 151000 | 2503860180 | 6930 | 6930 | 6930 | 6930 | 131 |
| 243 | 20231205 | 150900 | 2502952350 | 6930 | 6930 | 6930 | 6930 | 13 |
| 244 | 20231205 | 150800 | 2502862260 | 6930 | 6900 | 6930 | 6890 | 4570 |
| 245 | 20231205 | 150700 | 2471285430 | 6890 | 6890 | 6910 | 6880 | 866 |
| 246 | 20231205 | 150600 | 2465319340 | 6890 | 6900 | 6900 | 6880 | 239 |
| 247 | 20231205 | 150500 | 2463673820 | 6910 | 6900 | 6910 | 6900 | 216 |
| 248 | 20231205 | 150400 | 2462183400 | 6900 | 6890 | 6900 | 6870 | 3739 |
| 249 | 20231205 | 150300 | 2436448170 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20231205 | 150200 | 2436448170 | 6930 | 6900 | 6930 | 6890 | 2017 |
| 251 | 20231205 | 150100 | 2422547300 | 6940 | 6900 | 6940 | 6900 | 242 |
| 252 | 20231205 | 150000 | 2420870960 | 6940 | 6880 | 6940 | 6880 | 164 |
| 253 | 20231205 | 145900 | 2419740840 | 6940 | 6920 | 6940 | 6890 | 94 |
| 254 | 20231205 | 145800 | 2419091700 | 6880 | 6880 | 6880 | 6880 | 168 |
| 255 | 20231205 | 145700 | 2417935860 | 6940 | 6920 | 6940 | 6880 | 2213 |
| 256 | 20231205 | 145600 | 2402681370 | 6960 | 6960 | 6960 | 6960 | 0 |
| 257 | 20231205 | 145500 | 2402681370 | 6960 | 6970 | 6970 | 6960 | 64 |
| 258 | 20231205 | 145400 | 2402235890 | 6940 | 6940 | 6940 | 6940 | 10 |
| 259 | 20231205 | 145300 | 2402166490 | 6970 | 6970 | 6970 | 6970 | 22 |
| 260 | 20231205 | 145200 | 2402013150 | 6970 | 6970 | 6970 | 6970 | 4 |
| 261 | 20231205 | 145100 | 2401985270 | 6960 | 6960 | 6960 | 6960 | 13 |
| 262 | 20231205 | 145000 | 2401894790 | 6960 | 6960 | 6960 | 6960 | 3 |
| 263 | 20231205 | 144900 | 2401873910 | 6950 | 6970 | 6970 | 6950 | 220 |
| 264 | 20231205 | 144800 | 2400341720 | 6970 | 6960 | 6970 | 6960 | 1139 |
| 265 | 20231205 | 144700 | 2392406500 | 6960 | 6960 | 6960 | 6960 | 262 |
| 266 | 20231205 | 144600 | 2390582980 | 6960 | 6960 | 6960 | 6960 | 168 |
| 267 | 20231205 | 144500 | 2389413700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 268 | 20231205 | 144400 | 2389413700 | 6960 | 6960 | 6960 | 6910 | 13 |
| 269 | 20231205 | 144300 | 2389323310 | 6970 | 6940 | 6970 | 6940 | 30 |
| 270 | 20231205 | 144200 | 2389114310 | 6900 | 6940 | 6940 | 6890 | 2527 |
| 271 | 20231205 | 144100 | 2371657810 | 6950 | 6950 | 6960 | 6950 | 441 |
| 272 | 20231205 | 144000 | 2368590940 | 6960 | 6930 | 6970 | 6850 | 5725 |
| 273 | 20231205 | 143900 | 2329139020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 274 | 20231205 | 143800 | 2329139020 | 6960 | 6940 | 6970 | 6930 | 607 |
| 275 | 20231205 | 143700 | 2324929230 | 6930 | 6960 | 6970 | 6930 | 1195 |
| 276 | 20231205 | 143600 | 2316632800 | 6980 | 6980 | 7000 | 6890 | 12974 |
| 277 | 20231205 | 143500 | 2226661780 | 7010 | 6990 | 7010 | 6980 | 311 |
| 278 | 20231205 | 143400 | 2224490860 | 6980 | 6990 | 6990 | 6980 | 200 |
| 279 | 20231205 | 143300 | 2223094340 | 7010 | 6980 | 7010 | 6970 | 1001 |
| 280 | 20231205 | 143200 | 2216115830 | 7010 | 7010 | 7010 | 6970 | 287 |
| 281 | 20231205 | 143100 | 2214112510 | 7010 | 7010 | 7020 | 7010 | 26 |
| 282 | 20231205 | 143000 | 2213930110 | 7020 | 7020 | 7020 | 7020 | 0 |
| 283 | 20231205 | 142900 | 2213930110 | 7020 | 7020 | 7020 | 7020 | 18 |
| 284 | 20231205 | 142800 | 2213803750 | 7020 | 7010 | 7020 | 7010 | 18 |
| 285 | 20231205 | 142700 | 2213677560 | 7020 | 7010 | 7020 | 7010 | 90 |
| 286 | 20231205 | 142600 | 2213046630 | 7020 | 7020 | 7030 | 7020 | 110 |
| 287 | 20231205 | 142500 | 2212273440 | 7030 | 7030 | 7030 | 7030 | 15 |
| 288 | 20231205 | 142400 | 2212167990 | 7030 | 7000 | 7040 | 6970 | 2452 |
| 289 | 20231205 | 142300 | 2195031210 | 7040 | 7040 | 7040 | 7000 | 19 |
| 290 | 20231205 | 142200 | 2194897700 | 6990 | 7010 | 7040 | 6990 | 1750 |
| 291 | 20231205 | 142100 | 2182654320 | 7050 | 7040 | 7050 | 7010 | 1602 |
| 292 | 20231205 | 142000 | 2171408270 | 7020 | 7020 | 7050 | 7020 | 282 |
| 293 | 20231205 | 141900 | 2169428600 | 7050 | 7040 | 7050 | 7040 | 25 |
| 294 | 20231205 | 141800 | 2169252360 | 7010 | 7020 | 7090 | 7010 | 1680 |
| 295 | 20231205 | 141700 | 2157472960 | 7020 | 7030 | 7030 | 7020 | 195 |
| 296 | 20231205 | 141600 | 2156102540 | 7100 | 7030 | 7100 | 7000 | 2434 |
| 297 | 20231205 | 141500 | 2139018070 | 7030 | 7100 | 7100 | 7030 | 1084 |
| 298 | 20231205 | 141400 | 2131384300 | 7130 | 7060 | 7130 | 7040 | 3763 |
| 299 | 20231205 | 141300 | 2104868370 | 7090 | 7070 | 7090 | 7070 | 20 |
| 300 | 20231205 | 141200 | 2104726590 | 7040 | 7100 | 7100 | 7040 | 8864 |
| 301 | 20231205 | 141100 | 2042295750 | 7100 | 7110 | 7140 | 7100 | 3395 |
| 302 | 20231205 | 141000 | 2018170980 | 7110 | 7140 | 7140 | 7110 | 59 |
| 303 | 20231205 | 140900 | 2017750140 | 7110 | 7140 | 7140 | 7110 | 825 |
| 304 | 20231205 | 140800 | 2011884240 | 7120 | 7130 | 7150 | 7120 | 4935 |
| 305 | 20231205 | 140700 | 1976725870 | 7150 | 7150 | 7150 | 7150 | 0 |
| 306 | 20231205 | 140600 | 1976725870 | 7150 | 7140 | 7150 | 7140 | 121 |
| 307 | 20231205 | 140500 | 1975861880 | 7150 | 7150 | 7150 | 7150 | 0 |
| 308 | 20231205 | 140400 | 1975861880 | 7150 | 7150 | 7150 | 7150 | 125 |
| 309 | 20231205 | 140300 | 1974968130 | 7150 | 7140 | 7150 | 7140 | 528 |
| 310 | 20231205 | 140200 | 1971194620 | 7140 | 7150 | 7150 | 7140 | 166 |
| 311 | 20231205 | 140100 | 1970008550 | 7150 | 7130 | 7150 | 7120 | 309 |
| 312 | 20231205 | 140000 | 1967805030 | 7130 | 7140 | 7150 | 7130 | 973 |
| 313 | 20231205 | 135900 | 1960865030 | 7140 | 7150 | 7150 | 7140 | 404 |
| 314 | 20231205 | 135800 | 1957979640 | 7150 | 7140 | 7150 | 7140 | 331 |
| 315 | 20231205 | 135700 | 1955613540 | 7140 | 7150 | 7150 | 7140 | 186 |
| 316 | 20231205 | 135600 | 1954283770 | 7150 | 7150 | 7150 | 7150 | 366 |
| 317 | 20231205 | 135500 | 1951666870 | 7150 | 7150 | 7150 | 7140 | 296 |
| 318 | 20231205 | 135400 | 1949550770 | 7150 | 7150 | 7150 | 7150 | 166 |
| 319 | 20231205 | 135300 | 1948363870 | 7150 | 7150 | 7150 | 7150 | 166 |
| 320 | 20231205 | 135200 | 1947176970 | 7150 | 7140 | 7150 | 7120 | 1007 |
| 321 | 20231205 | 135100 | 1939989840 | 7140 | 7130 | 7150 | 7130 | 743 |
| 322 | 20231205 | 135000 | 1934689430 | 7130 | 7150 | 7150 | 7130 | 987 |
| 323 | 20231205 | 134900 | 1927640800 | 7140 | 7150 | 7150 | 7140 | 166 |
| 324 | 20231205 | 134800 | 1926454730 | 7150 | 7150 | 7150 | 7150 | 666 |
| 325 | 20231205 | 134700 | 1921692830 | 7140 | 7140 | 7140 | 7140 | 766 |
| 326 | 20231205 | 134600 | 1916223590 | 7140 | 7130 | 7140 | 7130 | 166 |
| 327 | 20231205 | 134500 | 1915039180 | 7120 | 7120 | 7130 | 7120 | 1282 |
| 328 | 20231205 | 134400 | 1905904320 | 7120 | 7130 | 7140 | 7110 | 687 |
| 329 | 20231205 | 134300 | 1901011390 | 7130 | 7130 | 7140 | 7130 | 852 |
| 330 | 20231205 | 134200 | 1894935800 | 7130 | 7120 | 7140 | 7120 | 169 |
| 331 | 20231205 | 134100 | 1893730030 | 7140 | 7140 | 7140 | 7120 | 316 |
| 332 | 20231205 | 134000 | 1891475970 | 7140 | 7140 | 7140 | 7140 | 201 |
| 333 | 20231205 | 133900 | 1890040830 | 7150 | 7150 | 7150 | 7140 | 357 |
| 334 | 20231205 | 133800 | 1887488800 | 7150 | 7140 | 7150 | 7140 | 255 |
| 335 | 20231205 | 133700 | 1885665870 | 7140 | 7150 | 7150 | 7120 | 264 |
| 336 | 20231205 | 133600 | 1883780140 | 7140 | 7120 | 7140 | 7120 | 1269 |
| 337 | 20231205 | 133500 | 1874722380 | 7120 | 7120 | 7120 | 7120 | 850 |
| 338 | 20231205 | 133400 | 1868670380 | 7120 | 7120 | 7120 | 7110 | 297 |
| 339 | 20231205 | 133300 | 1866555920 | 7120 | 7110 | 7120 | 7110 | 107 |
| 340 | 20231205 | 133200 | 1865794200 | 7120 | 7100 | 7120 | 7100 | 1278 |
| 341 | 20231205 | 133100 | 1856716760 | 7100 | 7100 | 7100 | 7070 | 246 |
| 342 | 20231205 | 133000 | 1854970610 | 7100 | 7100 | 7100 | 7060 | 394 |
| 343 | 20231205 | 132900 | 1852174010 | 7100 | 7110 | 7110 | 7100 | 168 |
| 344 | 20231205 | 132800 | 1850981190 | 7040 | 7090 | 7120 | 7040 | 578 |
| 345 | 20231205 | 132700 | 1846888890 | 7100 | 7050 | 7100 | 7050 | 1295 |
| 346 | 20231205 | 132600 | 1837695470 | 7100 | 7100 | 7100 | 7100 | 985 |
| 347 | 20231205 | 132500 | 1830701970 | 7090 | 7080 | 7090 | 7010 | 9024 |
| 348 | 20231205 | 132400 | 1767120810 | 7110 | 7090 | 7110 | 7040 | 6194 |
| 349 | 20231205 | 132300 | 1723438300 | 7130 | 7130 | 7130 | 7090 | 2277 |
| 350 | 20231205 | 132200 | 1707264770 | 7110 | 7140 | 7140 | 7110 | 4041 |
| 351 | 20231205 | 132100 | 1678501490 | 7140 | 7140 | 7140 | 7130 | 237 |
| 352 | 20231205 | 132000 | 1676810010 | 7140 | 7130 | 7150 | 7130 | 625 |
| 353 | 20231205 | 131900 | 1672350390 | 7150 | 7150 | 7150 | 7150 | 166 |
| 354 | 20231205 | 131800 | 1671163490 | 7150 | 7140 | 7150 | 7140 | 879 |
| 355 | 20231205 | 131700 | 1664884130 | 7140 | 7140 | 7140 | 7130 | 168 |
| 356 | 20231205 | 131600 | 1663684630 | 7140 | 7140 | 7140 | 7140 | 224 |
| 357 | 20231205 | 131500 | 1662085270 | 7140 | 7150 | 7150 | 7130 | 906 |
| 358 | 20231205 | 131400 | 1655618420 | 7150 | 7150 | 7150 | 7150 | 325 |
| 359 | 20231205 | 131300 | 1653294670 | 7150 | 7140 | 7150 | 7140 | 347 |
| 360 | 20231205 | 131200 | 1650815240 | 7160 | 7160 | 7160 | 7160 | 702 |
| 361 | 20231205 | 131100 | 1645788920 | 7160 | 7150 | 7160 | 7130 | 3488 |
| 362 | 20231205 | 131000 | 1620851250 | 7150 | 7130 | 7150 | 7130 | 7761 |
| 363 | 20231205 | 130900 | 1565416690 | 7130 | 7130 | 7140 | 7130 | 174 |
| 364 | 20231205 | 130800 | 1564175230 | 7130 | 7140 | 7140 | 7130 | 316 |
| 365 | 20231205 | 130700 | 1561919660 | 7130 | 7130 | 7140 | 7130 | 114 |
| 366 | 20231205 | 130600 | 1561106010 | 7130 | 7130 | 7140 | 7120 | 1230 |
| 367 | 20231205 | 130500 | 1552342900 | 7140 | 7140 | 7140 | 7140 | 166 |
| 368 | 20231205 | 130400 | 1551157660 | 7140 | 7130 | 7140 | 7120 | 1526 |
| 369 | 20231205 | 130300 | 1540276400 | 7120 | 7130 | 7130 | 7120 | 647 |
| 370 | 20231205 | 130200 | 1535664880 | 7120 | 7110 | 7130 | 7110 | 6297 |
| 371 | 20231205 | 130100 | 1490836930 | 7100 | 7080 | 7100 | 7080 | 4832 |
| 372 | 20231205 | 130000 | 1456570980 | 7090 | 7090 | 7090 | 7090 | 166 |
| 373 | 20231205 | 125900 | 1455394040 | 7090 | 7070 | 7090 | 7070 | 167 |
| 374 | 20231205 | 125800 | 1454210030 | 7090 | 7070 | 7090 | 7070 | 266 |
| 375 | 20231205 | 125700 | 1452326090 | 7090 | 7070 | 7090 | 7070 | 661 |
| 376 | 20231205 | 125600 | 1447643260 | 7070 | 7090 | 7090 | 7070 | 178 |
| 377 | 20231205 | 125500 | 1446381440 | 7090 | 7080 | 7090 | 7080 | 183 |
| 378 | 20231205 | 125400 | 1445084970 | 7080 | 7090 | 7090 | 7080 | 893 |
| 379 | 20231205 | 125300 | 1438761700 | 7060 | 7080 | 7090 | 7060 | 913 |
| 380 | 20231205 | 125200 | 1432297660 | 7080 | 7060 | 7100 | 7060 | 1030 |
| 381 | 20231205 | 125100 | 1425012030 | 7090 | 7050 | 7100 | 7050 | 176 |
| 382 | 20231205 | 125000 | 1423763760 | 7050 | 7100 | 7100 | 7050 | 1691 |
| 383 | 20231205 | 124900 | 1411829750 | 7100 | 7100 | 7100 | 7100 | 166 |
| 384 | 20231205 | 124800 | 1410651150 | 7100 | 7090 | 7100 | 7060 | 290 |
| 385 | 20231205 | 124700 | 1408592920 | 7100 | 7090 | 7110 | 7090 | 1712 |
| 386 | 20231205 | 124600 | 1396452050 | 7090 | 7120 | 7120 | 7090 | 941 |
| 387 | 20231205 | 124500 | 1389771730 | 7100 | 7100 | 7120 | 7100 | 456 |
| 388 | 20231205 | 124400 | 1386531450 | 7100 | 7100 | 7120 | 7100 | 276 |
| 389 | 20231205 | 124300 | 1384569340 | 7100 | 7120 | 7120 | 7100 | 188 |
| 390 | 20231205 | 124200 | 1383230920 | 7120 | 7120 | 7120 | 7120 | 520 |
| 391 | 20231205 | 124100 | 1379528520 | 7120 | 7090 | 7120 | 7090 | 191 |
| 392 | 20231205 | 124000 | 1378168930 | 7090 | 7120 | 7120 | 7090 | 3116 |
| 393 | 20231205 | 123900 | 1356055460 | 7120 | 7100 | 7120 | 7100 | 715 |
| 394 | 20231205 | 123800 | 1350975640 | 7120 | 7120 | 7120 | 7100 | 167 |
| 395 | 20231205 | 123700 | 1349786620 | 7120 | 7100 | 7130 | 7100 | 500 |
| 396 | 20231205 | 123600 | 1346231090 | 7150 | 7110 | 7150 | 7110 | 13498 |
| 397 | 20231205 | 123500 | 1249899760 | 7110 | 7090 | 7110 | 7090 | 4776 |
| 398 | 20231205 | 123400 | 1215989860 | 7090 | 7100 | 7100 | 7090 | 166 |
| 399 | 20231205 | 123300 | 1214812090 | 7090 | 7090 | 7090 | 7090 | 171 |
| 400 | 20231205 | 123200 | 1213599700 | 7090 | 7090 | 7090 | 7090 | 168 |
| 401 | 20231205 | 123100 | 1212408580 | 7090 | 7090 | 7100 | 7060 | 674 |
| 402 | 20231205 | 123000 | 1207634640 | 7100 | 7100 | 7100 | 7100 | 185 |
| 403 | 20231205 | 122900 | 1206321140 | 7100 | 7090 | 7100 | 7090 | 377 |
| 404 | 20231205 | 122800 | 1203647380 | 7090 | 7090 | 7090 | 7090 | 238 |
| 405 | 20231205 | 122700 | 1201959960 | 7090 | 7070 | 7090 | 7070 | 513 |
| 406 | 20231205 | 122600 | 1198329730 | 7100 | 7100 | 7100 | 7060 | 259 |
| 407 | 20231205 | 122500 | 1196494510 | 7090 | 7090 | 7100 | 7040 | 669 |
| 408 | 20231205 | 122400 | 1191765850 | 7100 | 7110 | 7110 | 7100 | 215 |
| 409 | 20231205 | 122300 | 1190238340 | 7110 | 7120 | 7120 | 7090 | 2991 |
| 410 | 20231205 | 122200 | 1168981700 | 7120 | 7130 | 7130 | 7120 | 1213 |
| 411 | 20231205 | 122100 | 1160333350 | 7130 | 7140 | 7150 | 7130 | 426 |
| 412 | 20231205 | 122000 | 1157291490 | 7140 | 7120 | 7140 | 7120 | 5878 |
| 413 | 20231205 | 121900 | 1115359270 | 7110 | 7110 | 7120 | 7110 | 3336 |
| 414 | 20231205 | 121800 | 1091612320 | 7110 | 7090 | 7110 | 7090 | 5569 |
| 415 | 20231205 | 121700 | 1052089750 | 7100 | 7070 | 7100 | 7070 | 11856 |
| 416 | 20231205 | 121600 | 968122500 | 7060 | 7050 | 7070 | 7050 | 5140 |
| 417 | 20231205 | 121500 | 931819410 | 7050 | 7050 | 7050 | 7040 | 168 |
| 418 | 20231205 | 121400 | 930635030 | 7050 | 7050 | 7050 | 7050 | 166 |
| 419 | 20231205 | 121300 | 929464730 | 7050 | 7040 | 7050 | 7030 | 267 |
| 420 | 20231205 | 121200 | 927583390 | 7050 | 7040 | 7050 | 7040 | 641 |
| 421 | 20231205 | 121100 | 923069920 | 7040 | 7040 | 7040 | 7040 | 196 |
| 422 | 20231205 | 121000 | 921690080 | 7040 | 7030 | 7040 | 7030 | 1018 |
| 423 | 20231205 | 120900 | 914523600 | 7030 | 7030 | 7030 | 7030 | 615 |
| 424 | 20231205 | 120800 | 910200150 | 7030 | 7030 | 7030 | 7020 | 223 |
| 425 | 20231205 | 120700 | 908632970 | 7030 | 7020 | 7030 | 7020 | 899 |
| 426 | 20231205 | 120600 | 902320330 | 7020 | 7030 | 7030 | 7010 | 564 |
| 427 | 20231205 | 120500 | 898360360 | 7030 | 7040 | 7040 | 7020 | 1496 |
| 428 | 20231205 | 120400 | 887853400 | 7030 | 7040 | 7040 | 7030 | 332 |
| 429 | 20231205 | 120300 | 885516320 | 7040 | 7040 | 7040 | 7040 | 168 |
| 430 | 20231205 | 120200 | 884333600 | 7040 | 7040 | 7040 | 7030 | 179 |
| 431 | 20231205 | 120100 | 883073540 | 7040 | 7040 | 7040 | 7040 | 218 |
| 432 | 20231205 | 120000 | 881538820 | 7040 | 7050 | 7050 | 7030 | 629 |
| 433 | 20231205 | 115900 | 877110440 | 7040 | 7030 | 7050 | 7030 | 1140 |
| 434 | 20231205 | 115800 | 869084010 | 7040 | 7040 | 7040 | 7030 | 224 |
| 435 | 20231205 | 115700 | 867507110 | 7040 | 7040 | 7040 | 7030 | 442 |
| 436 | 20231205 | 115600 | 864395930 | 7040 | 7030 | 7040 | 7030 | 321 |
| 437 | 20231205 | 115500 | 862136290 | 7040 | 7030 | 7040 | 7020 | 1831 |
| 438 | 20231205 | 115400 | 849261710 | 7030 | 7020 | 7030 | 7020 | 2148 |
| 439 | 20231205 | 115300 | 834161420 | 7030 | 7020 | 7030 | 7020 | 1272 |
| 440 | 20231205 | 115200 | 825230590 | 7020 | 7010 | 7020 | 7010 | 4711 |
| 441 | 20231205 | 115100 | 792201200 | 7010 | 7010 | 7010 | 7010 | 354 |
| 442 | 20231205 | 115000 | 789719660 | 7000 | 6990 | 7000 | 6990 | 1727 |
| 443 | 20231205 | 114900 | 777635630 | 6990 | 7000 | 7000 | 6980 | 3273 |
| 444 | 20231205 | 114800 | 754763850 | 7000 | 6990 | 7000 | 6990 | 318 |
| 445 | 20231205 | 114700 | 752539350 | 7000 | 6990 | 7000 | 6990 | 668 |
| 446 | 20231205 | 114600 | 747868350 | 7000 | 6990 | 7000 | 6990 | 613 |
| 447 | 20231205 | 114500 | 743578000 | 7000 | 7000 | 7000 | 7000 | 168 |
| 448 | 20231205 | 114400 | 742402000 | 7000 | 6990 | 7000 | 6990 | 206 |
| 449 | 20231205 | 114300 | 740960300 | 7000 | 7000 | 7000 | 7000 | 168 |
| 450 | 20231205 | 114200 | 739784300 | 7000 | 7000 | 7000 | 7000 | 466 |
| 451 | 20231205 | 114100 | 736522300 | 7000 | 7010 | 7010 | 7000 | 448 |
| 452 | 20231205 | 114000 | 733385460 | 7010 | 7010 | 7010 | 7010 | 243 |
| 453 | 20231205 | 113900 | 731682030 | 7010 | 7010 | 7020 | 7000 | 1086 |
| 454 | 20231205 | 113800 | 724078230 | 7010 | 7020 | 7020 | 7010 | 594 |
| 455 | 20231205 | 113700 | 719913450 | 7020 | 7010 | 7020 | 7010 | 169 |
| 456 | 20231205 | 113600 | 718727080 | 7020 | 7020 | 7020 | 7010 | 245 |
| 457 | 20231205 | 113500 | 717007410 | 7010 | 7020 | 7020 | 7010 | 91 |
| 458 | 20231205 | 113400 | 716368660 | 7020 | 7020 | 7020 | 7000 | 308 |
| 459 | 20231205 | 113300 | 714208500 | 7020 | 7010 | 7020 | 7010 | 230 |
| 460 | 20231205 | 113200 | 712594520 | 7010 | 7010 | 7010 | 7010 | 264 |
| 461 | 20231205 | 113100 | 710743880 | 7020 | 7020 | 7020 | 7010 | 977 |
| 462 | 20231205 | 113000 | 703890340 | 7020 | 7030 | 7030 | 7020 | 703 |
| 463 | 20231205 | 112900 | 698950900 | 7030 | 7020 | 7030 | 7020 | 363 |
| 464 | 20231205 | 112800 | 696400360 | 7020 | 7010 | 7030 | 7010 | 657 |
| 465 | 20231205 | 112700 | 691787390 | 7020 | 7020 | 7020 | 7010 | 334 |
| 466 | 20231205 | 112600 | 689445030 | 7010 | 7010 | 7010 | 7010 | 202 |
| 467 | 20231205 | 112500 | 688029010 | 7010 | 6990 | 7020 | 6980 | 1208 |
| 468 | 20231205 | 112400 | 679578380 | 7010 | 7000 | 7010 | 6990 | 3602 |
| 469 | 20231205 | 112300 | 654364160 | 7000 | 6980 | 7000 | 6980 | 3399 |
| 470 | 20231205 | 112200 | 630603200 | 6990 | 6990 | 6990 | 6980 | 364 |
| 471 | 20231205 | 112100 | 628059840 | 6990 | 6970 | 6990 | 6970 | 2542 |
| 472 | 20231205 | 112000 | 610311180 | 6980 | 6970 | 6980 | 6970 | 426 |
| 473 | 20231205 | 111900 | 607341120 | 6970 | 6970 | 6970 | 6970 | 168 |
| 474 | 20231205 | 111800 | 606170160 | 6970 | 6970 | 6970 | 6970 | 173 |
| 475 | 20231205 | 111700 | 604964350 | 6970 | 6980 | 6980 | 6970 | 255 |
| 476 | 20231205 | 111600 | 603186120 | 6980 | 6980 | 6980 | 6980 | 186 |
| 477 | 20231205 | 111500 | 601887840 | 6970 | 6980 | 6980 | 6970 | 185 |
| 478 | 20231205 | 111400 | 600597550 | 6980 | 6980 | 6980 | 6980 | 1544 |
| 479 | 20231205 | 111300 | 589820430 | 6980 | 6980 | 6980 | 6970 | 224 |
| 480 | 20231205 | 111200 | 588257360 | 6980 | 6970 | 6980 | 6970 | 263 |
| 481 | 20231205 | 111100 | 586422250 | 6970 | 6970 | 6970 | 6960 | 309 |
| 482 | 20231205 | 111000 | 584269680 | 6980 | 6970 | 6980 | 6960 | 425 |
| 483 | 20231205 | 110900 | 581307280 | 6990 | 6990 | 6990 | 6980 | 2049 |
| 484 | 20231205 | 110800 | 566990650 | 6980 | 6970 | 6980 | 6970 | 2656 |
| 485 | 20231205 | 110700 | 548452690 | 6970 | 6960 | 6970 | 6950 | 943 |
| 486 | 20231205 | 110600 | 541887630 | 6960 | 6960 | 6960 | 6960 | 168 |
| 487 | 20231205 | 110500 | 540718350 | 6960 | 6930 | 6960 | 6930 | 5063 |
| 488 | 20231205 | 110400 | 505560800 | 6940 | 6930 | 6940 | 6930 | 199 |
| 489 | 20231205 | 110300 | 504181180 | 6940 | 6910 | 6940 | 6910 | 17 |
| 490 | 20231205 | 110200 | 504063380 | 6950 | 6950 | 6950 | 6950 | 0 |
| 491 | 20231205 | 110100 | 504063380 | 6950 | 6940 | 6950 | 6940 | 13 |
| 492 | 20231205 | 110000 | 503973130 | 6950 | 6930 | 6950 | 6930 | 3000 |
| 493 | 20231205 | 105900 | 483144330 | 6930 | 6890 | 6930 | 6890 | 2672 |
| 494 | 20231205 | 105800 | 464686670 | 6890 | 6890 | 6890 | 6890 | 1 |
| 495 | 20231205 | 105700 | 464679780 | 6890 | 6890 | 6890 | 6890 | 51 |
| 496 | 20231205 | 105600 | 464328390 | 6890 | 6890 | 6890 | 6890 | 0 |
| 497 | 20231205 | 105500 | 464328390 | 6890 | 6880 | 6890 | 6880 | 986 |
| 498 | 20231205 | 105400 | 457535250 | 6880 | 6880 | 6880 | 6880 | 146 |
| 499 | 20231205 | 105300 | 456530770 | 6880 | 6880 | 6880 | 6880 | 199 |
| 500 | 20231205 | 105200 | 455161650 | 6870 | 6870 | 6880 | 6870 | 44 |
| 501 | 20231205 | 105100 | 454859150 | 6870 | 6870 | 6870 | 6870 | 271 |
| 502 | 20231205 | 105000 | 452997380 | 6870 | 6880 | 6880 | 6870 | 101 |
| 503 | 20231205 | 104900 | 452303110 | 6880 | 6880 | 6880 | 6880 | 2553 |
| 504 | 20231205 | 104800 | 434738470 | 6890 | 6890 | 6890 | 6890 | 1104 |
| 505 | 20231205 | 104700 | 427131910 | 6890 | 6890 | 6890 | 6890 | 397 |
| 506 | 20231205 | 104600 | 424396580 | 6890 | 6900 | 6900 | 6890 | 7539 |
| 507 | 20231205 | 104500 | 372441150 | 6900 | 6900 | 6900 | 6900 | 8 |
| 508 | 20231205 | 104400 | 372385950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 509 | 20231205 | 104300 | 372385950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 510 | 20231205 | 104200 | 372385950 | 6930 | 6920 | 6930 | 6920 | 72 |
| 511 | 20231205 | 104100 | 371887700 | 6920 | 6920 | 6920 | 6920 | 1 |
| 512 | 20231205 | 104000 | 371880780 | 6910 | 6910 | 6910 | 6900 | 524 |
| 513 | 20231205 | 103900 | 368264960 | 6900 | 6900 | 6900 | 6900 | 1 |
| 514 | 20231205 | 103800 | 368258060 | 6930 | 6930 | 6930 | 6930 | 0 |
| 515 | 20231205 | 103700 | 368258060 | 6930 | 6900 | 6930 | 6900 | 279 |
| 516 | 20231205 | 103600 | 366332930 | 6910 | 6920 | 6920 | 6910 | 125 |
| 517 | 20231205 | 103500 | 365468740 | 6930 | 6930 | 6930 | 6930 | 72 |
| 518 | 20231205 | 103400 | 364969780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20231205 | 103300 | 364969780 | 6910 | 6910 | 6910 | 6910 | 1 |
| 520 | 20231205 | 103200 | 364962870 | 6940 | 6920 | 6940 | 6920 | 300 |
| 521 | 20231205 | 103100 | 362883610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 522 | 20231205 | 103000 | 362883610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 523 | 20231205 | 102900 | 362883610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 524 | 20231205 | 102800 | 362883610 | 6930 | 6900 | 6930 | 6900 | 20 |
| 525 | 20231205 | 102700 | 362745310 | 6930 | 6940 | 6940 | 6930 | 400 |
| 526 | 20231205 | 102600 | 359971310 | 6940 | 6940 | 6940 | 6940 | 0 |
| 527 | 20231205 | 102500 | 359971310 | 6940 | 6940 | 6940 | 6940 | 0 |
| 528 | 20231205 | 102400 | 359971310 | 6940 | 6940 | 6940 | 6940 | 3 |
| 529 | 20231205 | 102300 | 359950490 | 6910 | 6910 | 6910 | 6910 | 6 |
| 530 | 20231205 | 102200 | 359909030 | 6910 | 6900 | 6960 | 6900 | 2269 |
| 531 | 20231205 | 102100 | 344127100 | 6900 | 6910 | 6910 | 6900 | 394 |
| 532 | 20231205 | 102000 | 341406280 | 6910 | 6920 | 6940 | 6910 | 614 |
| 533 | 20231205 | 101900 | 337160050 | 6930 | 6940 | 6940 | 6930 | 554 |
| 534 | 20231205 | 101800 | 333320800 | 6940 | 6940 | 6940 | 6940 | 306 |
| 535 | 20231205 | 101700 | 331197160 | 6940 | 6940 | 6940 | 6940 | 17 |
| 536 | 20231205 | 101600 | 331079180 | 6950 | 6950 | 6950 | 6940 | 1592 |
| 537 | 20231205 | 101500 | 320030480 | 6980 | 6980 | 6980 | 6970 | 522 |
| 538 | 20231205 | 101400 | 316389780 | 6980 | 6970 | 6980 | 6970 | 7 |
| 539 | 20231205 | 101300 | 316340950 | 6980 | 6950 | 6980 | 6940 | 2086 |
| 540 | 20231205 | 101200 | 301848220 | 6980 | 6980 | 6980 | 6980 | 11 |
| 541 | 20231205 | 101100 | 301771440 | 6980 | 6980 | 6980 | 6940 | 1873 |
| 542 | 20231205 | 101000 | 288742500 | 6980 | 6980 | 6990 | 6980 | 671 |
| 543 | 20231205 | 100900 | 284057290 | 6940 | 6950 | 6950 | 6940 | 417 |
| 544 | 20231205 | 100800 | 281161160 | 6980 | 6930 | 6980 | 6930 | 64 |
| 545 | 20231205 | 100700 | 280714990 | 6980 | 6970 | 6990 | 6940 | 3305 |
| 546 | 20231205 | 100600 | 257633550 | 6970 | 6940 | 6980 | 6940 | 3032 |
| 547 | 20231205 | 100500 | 236508390 | 6940 | 6940 | 6940 | 6940 | 22 |
| 548 | 20231205 | 100400 | 236355710 | 6940 | 6920 | 6960 | 6920 | 1074 |
| 549 | 20231205 | 100300 | 228900460 | 6920 | 6910 | 6920 | 6910 | 8 |
| 550 | 20231205 | 100200 | 228845160 | 6910 | 6910 | 6910 | 6910 | 329 |
| 551 | 20231205 | 100100 | 226571770 | 6910 | 6900 | 6910 | 6900 | 1128 |
| 552 | 20231205 | 100000 | 218788560 | 6900 | 6900 | 6900 | 6900 | 5 |
| 553 | 20231205 | 095900 | 218754060 | 6900 | 6900 | 6900 | 6900 | 190 |
| 554 | 20231205 | 095800 | 217443060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 555 | 20231205 | 095700 | 217443060 | 6900 | 6900 | 6900 | 6900 | 133 |
| 556 | 20231205 | 095600 | 216525360 | 6890 | 6890 | 6890 | 6890 | 0 |
| 557 | 20231205 | 095500 | 216525360 | 6890 | 6900 | 6900 | 6890 | 1018 |
| 558 | 20231205 | 095400 | 209511160 | 6880 | 6890 | 6900 | 6880 | 1211 |
| 559 | 20231205 | 095300 | 201157380 | 6890 | 6890 | 6890 | 6890 | 38 |
| 560 | 20231205 | 095200 | 200895560 | 6890 | 6890 | 6890 | 6890 | 0 |
| 561 | 20231205 | 095100 | 200895560 | 6890 | 6890 | 6890 | 6890 | 19 |
| 562 | 20231205 | 095000 | 200764650 | 6890 | 6880 | 6890 | 6880 | 90 |
| 563 | 20231205 | 094900 | 200145440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 564 | 20231205 | 094800 | 200145440 | 6880 | 6870 | 6880 | 6870 | 77 |
| 565 | 20231205 | 094700 | 199615940 | 6870 | 6870 | 6870 | 6870 | 68 |
| 566 | 20231205 | 094600 | 199148780 | 6870 | 6870 | 6870 | 6870 | 2 |
| 567 | 20231205 | 094500 | 199135040 | 6880 | 6880 | 6880 | 6880 | 18 |
| 568 | 20231205 | 094400 | 199011200 | 6880 | 6880 | 6880 | 6880 | 18 |
| 569 | 20231205 | 094300 | 198887360 | 6880 | 6860 | 6880 | 6860 | 224 |
| 570 | 20231205 | 094200 | 197350580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 571 | 20231205 | 094100 | 197350580 | 6880 | 6880 | 6880 | 6880 | 10 |
| 572 | 20231205 | 094000 | 197281780 | 6890 | 6860 | 6890 | 6860 | 151 |
| 573 | 20231205 | 093900 | 196245740 | 6890 | 6890 | 6890 | 6890 | 18 |
| 574 | 20231205 | 093800 | 196121720 | 6890 | 6880 | 6890 | 6850 | 941 |
| 575 | 20231205 | 093700 | 189666600 | 6890 | 6890 | 6890 | 6880 | 69 |
| 576 | 20231205 | 093600 | 189191360 | 6890 | 6890 | 6890 | 6890 | 8 |
| 577 | 20231205 | 093500 | 189136240 | 6890 | 6890 | 6890 | 6890 | 161 |
| 578 | 20231205 | 093400 | 188026950 | 6890 | 6890 | 6900 | 6890 | 210 |
| 579 | 20231205 | 093300 | 186580040 | 6900 | 6900 | 6900 | 6900 | 1 |
| 580 | 20231205 | 093200 | 186573140 | 6900 | 6900 | 6900 | 6900 | 3 |
| 581 | 20231205 | 093100 | 186552440 | 6900 | 6870 | 6900 | 6870 | 213 |
| 582 | 20231205 | 093000 | 185089040 | 6910 | 6910 | 6910 | 6910 | 31 |
| 583 | 20231205 | 092900 | 184874830 | 6910 | 6910 | 6910 | 6880 | 336 |
| 584 | 20231205 | 092800 | 182561080 | 6910 | 6920 | 6920 | 6910 | 152 |
| 585 | 20231205 | 092700 | 181510750 | 6920 | 6890 | 6920 | 6890 | 285 |
| 586 | 20231205 | 092600 | 179546160 | 6900 | 6860 | 6900 | 6860 | 2241 |
| 587 | 20231205 | 092500 | 164148860 | 6860 | 6860 | 6860 | 6820 | 5442 |
| 588 | 20231205 | 092400 | 127010540 | 6860 | 6860 | 6860 | 6860 | 38 |
| 589 | 20231205 | 092300 | 126749860 | 6860 | 6860 | 6860 | 6860 | 18 |
| 590 | 20231205 | 092200 | 126626380 | 6860 | 6840 | 6860 | 6840 | 172 |
| 591 | 20231205 | 092100 | 125449800 | 6840 | 6860 | 6860 | 6830 | 697 |
| 592 | 20231205 | 092000 | 120687260 | 6860 | 6840 | 6860 | 6840 | 612 |
| 593 | 20231205 | 091900 | 116495350 | 6850 | 6850 | 6850 | 6850 | 148 |
| 594 | 20231205 | 091800 | 115481550 | 6850 | 6850 | 6860 | 6850 | 64 |
| 595 | 20231205 | 091700 | 115042610 | 6850 | 6880 | 6880 | 6850 | 2305 |
| 596 | 20231205 | 091600 | 99213850 | 6870 | 6820 | 6930 | 6820 | 1605 |
| 597 | 20231205 | 091500 | 88135020 | 6820 | 6820 | 6820 | 6820 | 46 |
| 598 | 20231205 | 091400 | 87821300 | 6810 | 6810 | 6810 | 6810 | 34 |
| 599 | 20231205 | 091300 | 87589760 | 6810 | 6810 | 6810 | 6810 | 35 |
| 600 | 20231205 | 091200 | 87351410 | 6820 | 6800 | 6830 | 6800 | 402 |
| 601 | 20231205 | 091100 | 84611750 | 6810 | 6790 | 6810 | 6780 | 275 |
| 602 | 20231205 | 091000 | 82743500 | 6770 | 6790 | 6790 | 6770 | 1344 |
| 603 | 20231205 | 090900 | 73631970 | 6780 | 6840 | 6840 | 6780 | 2801 |
| 604 | 20231205 | 090800 | 54580040 | 6840 | 6840 | 6850 | 6840 | 47 |
| 605 | 20231205 | 090700 | 54258550 | 6830 | 6820 | 6830 | 6820 | 168 |
| 606 | 20231205 | 090600 | 53111960 | 6820 | 6830 | 6830 | 6820 | 137 |
| 607 | 20231205 | 090500 | 52176840 | 6810 | 6830 | 6830 | 6800 | 1748 |
| 608 | 20231205 | 090400 | 40270950 | 6850 | 6880 | 6880 | 6830 | 2285 |
| 609 | 20231205 | 090300 | 24643950 | 6890 | 6880 | 6890 | 6880 | 1323 |
| 610 | 20231205 | 090200 | 15531370 | 6890 | 6900 | 6950 | 6890 | 1384 |
| 611 | 20231205 | 090100 | 5994810 | 6900 | 6890 | 6960 | 6890 | 355 |
| 612 | 20231205 | 090000 | 3541960 | 6890 | 6890 | 6900 | 6890 | 514 |