28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 3 | 20231201 | 183300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20231201 | 183200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20231201 | 183100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20231201 | 183000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20231201 | 182900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20231201 | 182800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20231201 | 182700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20231201 | 182600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20231201 | 182500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20231201 | 182400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20231201 | 182300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20231201 | 182200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20231201 | 182100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20231201 | 182000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20231201 | 181900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20231201 | 181800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20231201 | 181700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20231201 | 181600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20231201 | 181500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20231201 | 181400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20231201 | 181300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20231201 | 181200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20231201 | 181100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20231201 | 181000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20231201 | 180900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20231201 | 180800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20231201 | 180700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20231201 | 180600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20231201 | 180500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20231201 | 180400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 33 | 20231201 | 180300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20231201 | 180200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20231201 | 180100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20231201 | 180000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20231201 | 175900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20231201 | 175800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20231201 | 175700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20231201 | 175600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20231201 | 175500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20231201 | 175400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20231201 | 175300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20231201 | 175200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20231201 | 175100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20231201 | 175000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20231201 | 174900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20231201 | 174800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20231201 | 174700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20231201 | 174600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20231201 | 174500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20231201 | 174400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20231201 | 174300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20231201 | 174200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20231201 | 174100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20231201 | 174000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20231201 | 173900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20231201 | 173800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20231201 | 173700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20231201 | 173600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20231201 | 173500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20231201 | 173400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 63 | 20231201 | 173300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20231201 | 173200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20231201 | 173100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20231201 | 173000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20231201 | 172900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20231201 | 172800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20231201 | 172700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20231201 | 172600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20231201 | 172500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20231201 | 172400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20231201 | 172300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20231201 | 172200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20231201 | 172100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20231201 | 172000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20231201 | 171900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20231201 | 171800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20231201 | 171700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20231201 | 171600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20231201 | 171500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20231201 | 171400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20231201 | 171300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20231201 | 171200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20231201 | 171100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20231201 | 171000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20231201 | 170900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20231201 | 170800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20231201 | 170700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20231201 | 170600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20231201 | 170500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20231201 | 170400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 93 | 20231201 | 170300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20231201 | 170200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20231201 | 170100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20231201 | 170000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20231201 | 165900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20231201 | 165800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20231201 | 165700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20231201 | 165600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20231201 | 165500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20231201 | 165400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20231201 | 165300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20231201 | 165200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20231201 | 165100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20231201 | 165000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20231201 | 164900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20231201 | 164800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20231201 | 164700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20231201 | 164600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20231201 | 164500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20231201 | 164400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20231201 | 164300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20231201 | 164200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20231201 | 164100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20231201 | 164000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20231201 | 163900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20231201 | 163800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20231201 | 163700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20231201 | 163600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20231201 | 163500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20231201 | 163400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 123 | 20231201 | 163300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20231201 | 163200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20231201 | 163100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20231201 | 163000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20231201 | 162900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20231201 | 162800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20231201 | 162700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20231201 | 162600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20231201 | 162500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20231201 | 162400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20231201 | 162300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20231201 | 162200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20231201 | 162100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20231201 | 162000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20231201 | 161900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20231201 | 161800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20231201 | 161700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20231201 | 161600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20231201 | 161500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20231201 | 161400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20231201 | 161300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20231201 | 161200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20231201 | 161100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20231201 | 161000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20231201 | 160900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20231201 | 160800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20231201 | 160700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20231201 | 160600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20231201 | 160500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20231201 | 160400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 153 | 20231201 | 160300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20231201 | 160200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20231201 | 160100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20231201 | 160000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20231201 | 155900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20231201 | 155800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20231201 | 155700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20231201 | 155600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20231201 | 155500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20231201 | 155400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20231201 | 155300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20231201 | 155200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20231201 | 155100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20231201 | 155000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20231201 | 154900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20231201 | 154800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20231201 | 154700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20231201 | 154600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20231201 | 154500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20231201 | 154400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20231201 | 154300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20231201 | 154200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20231201 | 154100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20231201 | 154000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20231201 | 153900 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20231201 | 153800 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20231201 | 153700 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20231201 | 153600 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20231201 | 153500 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20231201 | 153400 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 183 | 20231201 | 153300 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20231201 | 153200 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20231201 | 153100 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20231201 | 153000 | 2973869300 | 6690 | 6690 | 6690 | 6690 | 9335 |
| 187 | 20231201 | 152900 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20231201 | 152800 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20231201 | 152700 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20231201 | 152600 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20231201 | 152500 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20231201 | 152400 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20231201 | 152300 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20231201 | 152200 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20231201 | 152100 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20231201 | 152000 | 2911418150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20231201 | 151900 | 2911418150 | 6700 | 6700 | 6720 | 6690 | 593 |
| 198 | 20231201 | 151800 | 2907447420 | 6700 | 6710 | 6710 | 6690 | 569 |
| 199 | 20231201 | 151700 | 2903638230 | 6690 | 6690 | 6700 | 6690 | 1125 |
| 200 | 20231201 | 151600 | 2896107760 | 6700 | 6720 | 6720 | 6690 | 2917 |
| 201 | 20231201 | 151500 | 2876564340 | 6700 | 6720 | 6720 | 6700 | 20107 |
| 202 | 20231201 | 151400 | 2741812840 | 6720 | 6730 | 6730 | 6720 | 1536 |
| 203 | 20231201 | 151300 | 2731487510 | 6720 | 6720 | 6720 | 6720 | 426 |
| 204 | 20231201 | 151200 | 2728624790 | 6720 | 6710 | 6730 | 6710 | 2170 |
| 205 | 20231201 | 151100 | 2714023000 | 6710 | 6720 | 6720 | 6710 | 1908 |
| 206 | 20231201 | 151000 | 2701204870 | 6710 | 6720 | 6730 | 6710 | 528 |
| 207 | 20231201 | 150900 | 2697660970 | 6720 | 6720 | 6720 | 6710 | 586 |
| 208 | 20231201 | 150800 | 2693724490 | 6720 | 6720 | 6720 | 6720 | 212 |
| 209 | 20231201 | 150700 | 2692299850 | 6720 | 6720 | 6730 | 6720 | 1283 |
| 210 | 20231201 | 150600 | 2683678020 | 6710 | 6720 | 6720 | 6710 | 227 |
| 211 | 20231201 | 150500 | 2682154570 | 6720 | 6730 | 6730 | 6720 | 309 |
| 212 | 20231201 | 150400 | 2680076080 | 6720 | 6710 | 6720 | 6710 | 790 |
| 213 | 20231201 | 150300 | 2674768900 | 6710 | 6720 | 6720 | 6710 | 1255 |
| 214 | 20231201 | 150200 | 2666347640 | 6730 | 6730 | 6730 | 6730 | 50 |
| 215 | 20231201 | 150100 | 2666011140 | 6730 | 6720 | 6730 | 6720 | 1066 |
| 216 | 20231201 | 150000 | 2658846120 | 6720 | 6730 | 6730 | 6720 | 441 |
| 217 | 20231201 | 145900 | 2655882580 | 6730 | 6730 | 6730 | 6720 | 408 |
| 218 | 20231201 | 145800 | 2653140710 | 6730 | 6720 | 6740 | 6720 | 8 |
| 219 | 20231201 | 145700 | 2653086900 | 6730 | 6730 | 6730 | 6730 | 2611 |
| 220 | 20231201 | 145600 | 2635514870 | 6730 | 6740 | 6740 | 6730 | 259 |
| 221 | 20231201 | 145500 | 2633770530 | 6740 | 6740 | 6740 | 6730 | 2589 |
| 222 | 20231201 | 145400 | 2616321370 | 6740 | 6740 | 6740 | 6740 | 1023 |
| 223 | 20231201 | 145300 | 2609426350 | 6740 | 6740 | 6740 | 6740 | 711 |
| 224 | 20231201 | 145200 | 2604634210 | 6730 | 6740 | 6740 | 6730 | 140 |
| 225 | 20231201 | 145100 | 2603691930 | 6730 | 6720 | 6730 | 6720 | 228 |
| 226 | 20231201 | 145000 | 2602158700 | 6730 | 6730 | 6730 | 6730 | 601 |
| 227 | 20231201 | 144900 | 2598113970 | 6730 | 6740 | 6740 | 6730 | 737 |
| 228 | 20231201 | 144800 | 2593153640 | 6740 | 6740 | 6740 | 6740 | 8 |
| 229 | 20231201 | 144700 | 2593099720 | 6740 | 6740 | 6740 | 6740 | 137 |
| 230 | 20231201 | 144600 | 2592176340 | 6730 | 6740 | 6740 | 6730 | 228 |
| 231 | 20231201 | 144500 | 2590641690 | 6730 | 6720 | 6730 | 6720 | 546 |
| 232 | 20231201 | 144400 | 2586969120 | 6730 | 6740 | 6740 | 6730 | 975 |
| 233 | 20231201 | 144300 | 2580407360 | 6730 | 6730 | 6730 | 6720 | 498 |
| 234 | 20231201 | 144200 | 2577058130 | 6730 | 6730 | 6730 | 6720 | 297 |
| 235 | 20231201 | 144100 | 2575060510 | 6730 | 6730 | 6730 | 6720 | 964 |
| 236 | 20231201 | 144000 | 2568579790 | 6730 | 6720 | 6730 | 6720 | 137 |
| 237 | 20231201 | 143900 | 2567659100 | 6730 | 6730 | 6730 | 6730 | 130 |
| 238 | 20231201 | 143800 | 2566784200 | 6730 | 6740 | 6740 | 6730 | 575 |
| 239 | 20231201 | 143700 | 2562914040 | 6740 | 6740 | 6740 | 6740 | 37 |
| 240 | 20231201 | 143600 | 2562664660 | 6740 | 6740 | 6740 | 6740 | 428 |
| 241 | 20231201 | 143500 | 2559779940 | 6750 | 6750 | 6750 | 6750 | 815 |
| 242 | 20231201 | 143400 | 2554278690 | 6750 | 6720 | 6750 | 6710 | 1185 |
| 243 | 20231201 | 143300 | 2546304040 | 6720 | 6720 | 6720 | 6710 | 171 |
| 244 | 20231201 | 143200 | 2545156440 | 6710 | 6730 | 6730 | 6710 | 268 |
| 245 | 20231201 | 143100 | 2543356490 | 6730 | 6730 | 6730 | 6730 | 52 |
| 246 | 20231201 | 143000 | 2543006530 | 6730 | 6720 | 6730 | 6720 | 140 |
| 247 | 20231201 | 142900 | 2542065600 | 6740 | 6720 | 6740 | 6720 | 838 |
| 248 | 20231201 | 142800 | 2536432070 | 6720 | 6740 | 6740 | 6720 | 215 |
| 249 | 20231201 | 142700 | 2534987230 | 6720 | 6740 | 6740 | 6720 | 970 |
| 250 | 20231201 | 142600 | 2528463410 | 6740 | 6720 | 6740 | 6720 | 666 |
| 251 | 20231201 | 142500 | 2523985410 | 6720 | 6720 | 6740 | 6720 | 180 |
| 252 | 20231201 | 142400 | 2522775630 | 6710 | 6720 | 6720 | 6710 | 272 |
| 253 | 20231201 | 142300 | 2520948190 | 6710 | 6710 | 6710 | 6700 | 7000 |
| 254 | 20231201 | 142200 | 2474045850 | 6710 | 6740 | 6740 | 6710 | 13714 |
| 255 | 20231201 | 142100 | 2381878400 | 6740 | 6750 | 6750 | 6740 | 861 |
| 256 | 20231201 | 142000 | 2376075060 | 6740 | 6750 | 6750 | 6740 | 31 |
| 257 | 20231201 | 141900 | 2375865890 | 6740 | 6750 | 6750 | 6740 | 340 |
| 258 | 20231201 | 141800 | 2373574000 | 6750 | 6740 | 6750 | 6740 | 130 |
| 259 | 20231201 | 141700 | 2372697790 | 6740 | 6740 | 6740 | 6740 | 1 |
| 260 | 20231201 | 141600 | 2372691050 | 6750 | 6740 | 6750 | 6740 | 5 |
| 261 | 20231201 | 141500 | 2372657310 | 6750 | 6750 | 6750 | 6750 | 14 |
| 262 | 20231201 | 141400 | 2372562810 | 6740 | 6730 | 6740 | 6730 | 989 |
| 263 | 20231201 | 141300 | 2365904590 | 6740 | 6740 | 6740 | 6730 | 177 |
| 264 | 20231201 | 141200 | 2364713250 | 6740 | 6740 | 6740 | 6740 | 7 |
| 265 | 20231201 | 141100 | 2364666070 | 6730 | 6740 | 6740 | 6730 | 2066 |
| 266 | 20231201 | 141000 | 2350761230 | 6730 | 6740 | 6740 | 6730 | 309 |
| 267 | 20231201 | 140900 | 2348681510 | 6740 | 6740 | 6740 | 6740 | 575 |
| 268 | 20231201 | 140800 | 2344806010 | 6740 | 6730 | 6740 | 6730 | 211 |
| 269 | 20231201 | 140700 | 2343385910 | 6740 | 6730 | 6740 | 6730 | 798 |
| 270 | 20231201 | 140600 | 2338009070 | 6740 | 6740 | 6740 | 6740 | 12 |
| 271 | 20231201 | 140500 | 2337928190 | 6740 | 6740 | 6740 | 6740 | 1034 |
| 272 | 20231201 | 140400 | 2330959030 | 6730 | 6730 | 6740 | 6730 | 459 |
| 273 | 20231201 | 140300 | 2327866820 | 6740 | 6740 | 6740 | 6740 | 119 |
| 274 | 20231201 | 140200 | 2327064760 | 6740 | 6740 | 6740 | 6740 | 2155 |
| 275 | 20231201 | 140100 | 2312540060 | 6740 | 6740 | 6740 | 6740 | 80 |
| 276 | 20231201 | 140000 | 2312000860 | 6740 | 6740 | 6740 | 6730 | 181 |
| 277 | 20231201 | 135900 | 2310781500 | 6740 | 6740 | 6740 | 6740 | 1063 |
| 278 | 20231201 | 135800 | 2303616880 | 6740 | 6740 | 6740 | 6720 | 481 |
| 279 | 20231201 | 135700 | 2300381420 | 6740 | 6740 | 6740 | 6740 | 9 |
| 280 | 20231201 | 135600 | 2300320760 | 6720 | 6730 | 6730 | 6720 | 191 |
| 281 | 20231201 | 135500 | 2299037230 | 6740 | 6730 | 6740 | 6720 | 2102 |
| 282 | 20231201 | 135400 | 2284910920 | 6730 | 6740 | 6740 | 6730 | 42 |
| 283 | 20231201 | 135300 | 2284628190 | 6720 | 6720 | 6730 | 6720 | 1771 |
| 284 | 20231201 | 135200 | 2272723050 | 6730 | 6730 | 6730 | 6730 | 1662 |
| 285 | 20231201 | 135100 | 2261537790 | 6740 | 6730 | 6740 | 6730 | 391 |
| 286 | 20231201 | 135000 | 2258906140 | 6740 | 6740 | 6740 | 6730 | 609 |
| 287 | 20231201 | 134900 | 2254803970 | 6740 | 6740 | 6740 | 6740 | 42 |
| 288 | 20231201 | 134800 | 2254520890 | 6740 | 6740 | 6740 | 6730 | 585 |
| 289 | 20231201 | 134700 | 2250579270 | 6750 | 6740 | 6750 | 6740 | 134 |
| 290 | 20231201 | 134600 | 2249676100 | 6740 | 6740 | 6740 | 6740 | 62 |
| 291 | 20231201 | 134500 | 2249258220 | 6740 | 6730 | 6740 | 6730 | 137 |
| 292 | 20231201 | 134400 | 2248336100 | 6740 | 6740 | 6740 | 6740 | 1947 |
| 293 | 20231201 | 134300 | 2235213320 | 6740 | 6750 | 6750 | 6740 | 361 |
| 294 | 20231201 | 134200 | 2232778000 | 6750 | 6750 | 6760 | 6750 | 995 |
| 295 | 20231201 | 134100 | 2226061670 | 6750 | 6750 | 6750 | 6750 | 856 |
| 296 | 20231201 | 134000 | 2220283670 | 6760 | 6760 | 6760 | 6760 | 786 |
| 297 | 20231201 | 133900 | 2214970310 | 6770 | 6770 | 6770 | 6770 | 15 |
| 298 | 20231201 | 133800 | 2214868760 | 6760 | 6750 | 6760 | 6750 | 2798 |
| 299 | 20231201 | 133700 | 2195959690 | 6750 | 6740 | 6750 | 6740 | 1061 |
| 300 | 20231201 | 133600 | 2188802060 | 6750 | 6750 | 6750 | 6750 | 49 |
| 301 | 20231201 | 133500 | 2188471310 | 6750 | 6740 | 6750 | 6740 | 2996 |
| 302 | 20231201 | 133400 | 2168278190 | 6730 | 6730 | 6730 | 6730 | 493 |
| 303 | 20231201 | 133300 | 2164960300 | 6730 | 6730 | 6730 | 6730 | 374 |
| 304 | 20231201 | 133200 | 2162443280 | 6730 | 6730 | 6730 | 6730 | 840 |
| 305 | 20231201 | 133100 | 2156790080 | 6730 | 6730 | 6740 | 6730 | 894 |
| 306 | 20231201 | 133000 | 2150773250 | 6740 | 6740 | 6740 | 6730 | 1702 |
| 307 | 20231201 | 132900 | 2139301870 | 6740 | 6740 | 6740 | 6730 | 454 |
| 308 | 20231201 | 132800 | 2136244180 | 6740 | 6740 | 6740 | 6730 | 24 |
| 309 | 20231201 | 132700 | 2136082430 | 6740 | 6740 | 6740 | 6730 | 896 |
| 310 | 20231201 | 132600 | 2130049020 | 6740 | 6740 | 6740 | 6730 | 456 |
| 311 | 20231201 | 132500 | 2126977580 | 6730 | 6750 | 6750 | 6730 | 1545 |
| 312 | 20231201 | 132400 | 2116574460 | 6740 | 6750 | 6750 | 6740 | 2508 |
| 313 | 20231201 | 132300 | 2099667870 | 6750 | 6750 | 6750 | 6750 | 282 |
| 314 | 20231201 | 132200 | 2097764370 | 6750 | 6750 | 6750 | 6750 | 304 |
| 315 | 20231201 | 132100 | 2095712370 | 6750 | 6760 | 6760 | 6750 | 2461 |
| 316 | 20231201 | 132000 | 2079100220 | 6760 | 6760 | 6760 | 6750 | 360 |
| 317 | 20231201 | 131900 | 2076669800 | 6760 | 6750 | 6760 | 6750 | 970 |
| 318 | 20231201 | 131800 | 2070112800 | 6760 | 6760 | 6760 | 6750 | 615 |
| 319 | 20231201 | 131700 | 2065961520 | 6760 | 6760 | 6760 | 6750 | 697 |
| 320 | 20231201 | 131600 | 2061254760 | 6760 | 6760 | 6760 | 6760 | 2 |
| 321 | 20231201 | 131500 | 2061241240 | 6750 | 6760 | 6760 | 6750 | 2627 |
| 322 | 20231201 | 131400 | 2043506920 | 6760 | 6760 | 6760 | 6760 | 352 |
| 323 | 20231201 | 131300 | 2041127400 | 6760 | 6770 | 6770 | 6760 | 307 |
| 324 | 20231201 | 131200 | 2039051010 | 6770 | 6770 | 6770 | 6760 | 405 |
| 325 | 20231201 | 131100 | 2036310160 | 6770 | 6780 | 6780 | 6760 | 360 |
| 326 | 20231201 | 131000 | 2033874280 | 6780 | 6780 | 6780 | 6780 | 0 |
| 327 | 20231201 | 130900 | 2033874280 | 6780 | 6770 | 6780 | 6760 | 794 |
| 328 | 20231201 | 130800 | 2028503890 | 6760 | 6760 | 6770 | 6760 | 1283 |
| 329 | 20231201 | 130700 | 2019830760 | 6760 | 6770 | 6770 | 6750 | 5931 |
| 330 | 20231201 | 130600 | 1979716480 | 6780 | 6770 | 6780 | 6770 | 385 |
| 331 | 20231201 | 130500 | 1977109950 | 6770 | 6770 | 6780 | 6770 | 776 |
| 332 | 20231201 | 130400 | 1971855330 | 6790 | 6790 | 6790 | 6790 | 2 |
| 333 | 20231201 | 130300 | 1971841750 | 6780 | 6790 | 6790 | 6780 | 2781 |
| 334 | 20231201 | 130200 | 1952981550 | 6790 | 6790 | 6790 | 6780 | 39 |
| 335 | 20231201 | 130100 | 1952716890 | 6790 | 6790 | 6790 | 6790 | 108 |
| 336 | 20231201 | 130000 | 1951983570 | 6790 | 6790 | 6790 | 6790 | 47 |
| 337 | 20231201 | 125900 | 1951664440 | 6790 | 6790 | 6790 | 6790 | 11 |
| 338 | 20231201 | 125800 | 1951589750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 339 | 20231201 | 125700 | 1951589750 | 6770 | 6770 | 6790 | 6770 | 1064 |
| 340 | 20231201 | 125600 | 1944385390 | 6790 | 6800 | 6800 | 6790 | 11 |
| 341 | 20231201 | 125500 | 1944310650 | 6800 | 6780 | 6800 | 6780 | 2206 |
| 342 | 20231201 | 125400 | 1929353920 | 6780 | 6780 | 6780 | 6780 | 9 |
| 343 | 20231201 | 125300 | 1929292900 | 6770 | 6770 | 6770 | 6770 | 76 |
| 344 | 20231201 | 125200 | 1928778380 | 6780 | 6780 | 6780 | 6780 | 11 |
| 345 | 20231201 | 125100 | 1928703800 | 6780 | 6770 | 6780 | 6770 | 534 |
| 346 | 20231201 | 125000 | 1925085810 | 6770 | 6770 | 6770 | 6760 | 1687 |
| 347 | 20231201 | 124900 | 1913666970 | 6770 | 6770 | 6770 | 6770 | 11 |
| 348 | 20231201 | 124800 | 1913592500 | 6770 | 6770 | 6780 | 6770 | 1291 |
| 349 | 20231201 | 124700 | 1904850860 | 6770 | 6770 | 6770 | 6770 | 3643 |
| 350 | 20231201 | 124600 | 1880187750 | 6780 | 6790 | 6790 | 6780 | 1958 |
| 351 | 20231201 | 124500 | 1866912010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 352 | 20231201 | 124400 | 1866912010 | 6790 | 6780 | 6790 | 6780 | 2510 |
| 353 | 20231201 | 124300 | 1849894110 | 6780 | 6790 | 6790 | 6780 | 208 |
| 354 | 20231201 | 124200 | 1848483540 | 6790 | 6790 | 6790 | 6790 | 2464 |
| 355 | 20231201 | 124100 | 1831752980 | 6790 | 6790 | 6790 | 6790 | 206 |
| 356 | 20231201 | 124000 | 1830354240 | 6800 | 6790 | 6800 | 6790 | 1007 |
| 357 | 20231201 | 123900 | 1823516640 | 6790 | 6800 | 6800 | 6790 | 315 |
| 358 | 20231201 | 123800 | 1821375830 | 6800 | 6800 | 6800 | 6800 | 100 |
| 359 | 20231201 | 123700 | 1820695830 | 6790 | 6790 | 6790 | 6780 | 771 |
| 360 | 20231201 | 123600 | 1815462780 | 6790 | 6790 | 6790 | 6790 | 7 |
| 361 | 20231201 | 123500 | 1815415250 | 6790 | 6790 | 6790 | 6790 | 2628 |
| 362 | 20231201 | 123400 | 1797571130 | 6790 | 6790 | 6790 | 6790 | 3 |
| 363 | 20231201 | 123300 | 1797550760 | 6790 | 6800 | 6800 | 6790 | 76 |
| 364 | 20231201 | 123200 | 1797034710 | 6800 | 6790 | 6800 | 6790 | 209 |
| 365 | 20231201 | 123100 | 1795615510 | 6790 | 6790 | 6790 | 6790 | 1801 |
| 366 | 20231201 | 123000 | 1783386720 | 6800 | 6800 | 6800 | 6800 | 3 |
| 367 | 20231201 | 122900 | 1783366320 | 6790 | 6800 | 6800 | 6790 | 772 |
| 368 | 20231201 | 122800 | 1778118490 | 6800 | 6800 | 6800 | 6790 | 147 |
| 369 | 20231201 | 122700 | 1777120340 | 6790 | 6790 | 6800 | 6790 | 115 |
| 370 | 20231201 | 122600 | 1776339440 | 6800 | 6790 | 6800 | 6790 | 1847 |
| 371 | 20231201 | 122500 | 1763797000 | 6800 | 6800 | 6800 | 6800 | 258 |
| 372 | 20231201 | 122400 | 1762042600 | 6800 | 6790 | 6800 | 6790 | 864 |
| 373 | 20231201 | 122300 | 1756175040 | 6790 | 6790 | 6790 | 6790 | 100 |
| 374 | 20231201 | 122200 | 1755496040 | 6800 | 6800 | 6800 | 6790 | 376 |
| 375 | 20231201 | 122100 | 1752942790 | 6800 | 6790 | 6800 | 6790 | 9 |
| 376 | 20231201 | 122000 | 1752881600 | 6790 | 6790 | 6790 | 6790 | 121 |
| 377 | 20231201 | 121900 | 1752060010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20231201 | 121800 | 1752060010 | 6790 | 6800 | 6800 | 6790 | 566 |
| 379 | 20231201 | 121700 | 1748216750 | 6800 | 6800 | 6800 | 6800 | 1318 |
| 380 | 20231201 | 121600 | 1739254350 | 6800 | 6800 | 6800 | 6800 | 1 |
| 381 | 20231201 | 121500 | 1739247550 | 6800 | 6810 | 6810 | 6800 | 205 |
| 382 | 20231201 | 121400 | 1737853420 | 6800 | 6810 | 6810 | 6800 | 171 |
| 383 | 20231201 | 121300 | 1736690180 | 6810 | 6810 | 6810 | 6810 | 1 |
| 384 | 20231201 | 121200 | 1736683370 | 6810 | 6800 | 6810 | 6800 | 877 |
| 385 | 20231201 | 121100 | 1730719450 | 6800 | 6810 | 6810 | 6800 | 382 |
| 386 | 20231201 | 121000 | 1728121750 | 6810 | 6810 | 6810 | 6810 | 125 |
| 387 | 20231201 | 120900 | 1727270500 | 6810 | 6810 | 6820 | 6810 | 871 |
| 388 | 20231201 | 120800 | 1721338980 | 6810 | 6810 | 6810 | 6810 | 217 |
| 389 | 20231201 | 120700 | 1719861210 | 6820 | 6810 | 6820 | 6810 | 83 |
| 390 | 20231201 | 120600 | 1719295160 | 6800 | 6820 | 6820 | 6800 | 186 |
| 391 | 20231201 | 120500 | 1718030140 | 6810 | 6810 | 6810 | 6810 | 102 |
| 392 | 20231201 | 120400 | 1717335520 | 6810 | 6810 | 6810 | 6810 | 949 |
| 393 | 20231201 | 120300 | 1710872830 | 6810 | 6800 | 6810 | 6800 | 407 |
| 394 | 20231201 | 120200 | 1708103310 | 6800 | 6800 | 6800 | 6800 | 118 |
| 395 | 20231201 | 120100 | 1707300910 | 6810 | 6810 | 6810 | 6810 | 502 |
| 396 | 20231201 | 120000 | 1703882290 | 6810 | 6820 | 6820 | 6810 | 111 |
| 397 | 20231201 | 115900 | 1703125880 | 6820 | 6810 | 6820 | 6810 | 293 |
| 398 | 20231201 | 115800 | 1701130460 | 6810 | 6810 | 6810 | 6810 | 0 |
| 399 | 20231201 | 115700 | 1701130460 | 6810 | 6810 | 6810 | 6810 | 242 |
| 400 | 20231201 | 115600 | 1699482440 | 6820 | 6830 | 6830 | 6820 | 13 |
| 401 | 20231201 | 115500 | 1699393690 | 6830 | 6820 | 6830 | 6820 | 208 |
| 402 | 20231201 | 115400 | 1697975100 | 6820 | 6820 | 6820 | 6820 | 90 |
| 403 | 20231201 | 115300 | 1697361300 | 6820 | 6820 | 6820 | 6820 | 334 |
| 404 | 20231201 | 115200 | 1695083420 | 6820 | 6820 | 6820 | 6820 | 100 |
| 405 | 20231201 | 115100 | 1694401420 | 6820 | 6820 | 6820 | 6820 | 296 |
| 406 | 20231201 | 115000 | 1692382700 | 6820 | 6820 | 6820 | 6820 | 228 |
| 407 | 20231201 | 114900 | 1690827740 | 6820 | 6820 | 6820 | 6820 | 511 |
| 408 | 20231201 | 114800 | 1687342720 | 6830 | 6820 | 6830 | 6820 | 122 |
| 409 | 20231201 | 114700 | 1686510600 | 6820 | 6820 | 6820 | 6820 | 162 |
| 410 | 20231201 | 114600 | 1685405760 | 6820 | 6820 | 6820 | 6820 | 1041 |
| 411 | 20231201 | 114500 | 1678306140 | 6830 | 6830 | 6830 | 6830 | 1300 |
| 412 | 20231201 | 114400 | 1669427140 | 6820 | 6820 | 6820 | 6820 | 373 |
| 413 | 20231201 | 114300 | 1666883280 | 6820 | 6820 | 6820 | 6810 | 48 |
| 414 | 20231201 | 114200 | 1666556220 | 6820 | 6820 | 6820 | 6820 | 148 |
| 415 | 20231201 | 114100 | 1665546860 | 6810 | 6820 | 6820 | 6810 | 496 |
| 416 | 20231201 | 114000 | 1662166100 | 6810 | 6810 | 6810 | 6810 | 0 |
| 417 | 20231201 | 113900 | 1662166100 | 6810 | 6820 | 6820 | 6810 | 557 |
| 418 | 20231201 | 113800 | 1658371920 | 6820 | 6820 | 6820 | 6820 | 7 |
| 419 | 20231201 | 113700 | 1658324180 | 6810 | 6810 | 6810 | 6810 | 187 |
| 420 | 20231201 | 113600 | 1657050710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 421 | 20231201 | 113500 | 1657050710 | 6810 | 6810 | 6810 | 6810 | 179 |
| 422 | 20231201 | 113400 | 1655831720 | 6810 | 6820 | 6820 | 6810 | 298 |
| 423 | 20231201 | 113300 | 1653801270 | 6820 | 6810 | 6820 | 6810 | 164 |
| 424 | 20231201 | 113200 | 1652684080 | 6810 | 6810 | 6810 | 6810 | 15 |
| 425 | 20231201 | 113100 | 1652581930 | 6810 | 6810 | 6820 | 6810 | 1437 |
| 426 | 20231201 | 113000 | 1642795950 | 6810 | 6810 | 6810 | 6810 | 404 |
| 427 | 20231201 | 112900 | 1640044710 | 6820 | 6820 | 6820 | 6820 | 165 |
| 428 | 20231201 | 112800 | 1638919410 | 6810 | 6820 | 6820 | 6810 | 191 |
| 429 | 20231201 | 112700 | 1637618630 | 6830 | 6830 | 6830 | 6830 | 1 |
| 430 | 20231201 | 112600 | 1637611800 | 6810 | 6810 | 6810 | 6810 | 1 |
| 431 | 20231201 | 112500 | 1637604990 | 6810 | 6830 | 6830 | 6810 | 1100 |
| 432 | 20231201 | 112400 | 1630109080 | 6830 | 6820 | 6830 | 6820 | 40 |
| 433 | 20231201 | 112300 | 1629835890 | 6820 | 6820 | 6820 | 6820 | 275 |
| 434 | 20231201 | 112200 | 1627960390 | 6830 | 6830 | 6830 | 6830 | 0 |
| 435 | 20231201 | 112100 | 1627960390 | 6830 | 6820 | 6830 | 6820 | 10 |
| 436 | 20231201 | 112000 | 1627892120 | 6830 | 6830 | 6830 | 6830 | 493 |
| 437 | 20231201 | 111900 | 1624524930 | 6840 | 6830 | 6840 | 6830 | 1096 |
| 438 | 20231201 | 111800 | 1617039220 | 6820 | 6830 | 6830 | 6820 | 644 |
| 439 | 20231201 | 111700 | 1612647130 | 6830 | 6830 | 6830 | 6830 | 8 |
| 440 | 20231201 | 111600 | 1612592490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 441 | 20231201 | 111500 | 1612592490 | 6830 | 6830 | 6830 | 6830 | 372 |
| 442 | 20231201 | 111400 | 1610051730 | 6830 | 6830 | 6840 | 6820 | 1061 |
| 443 | 20231201 | 111300 | 1602805120 | 6830 | 6830 | 6830 | 6830 | 203 |
| 444 | 20231201 | 111200 | 1601418630 | 6830 | 6820 | 6830 | 6820 | 114 |
| 445 | 20231201 | 111100 | 1600640140 | 6820 | 6820 | 6820 | 6820 | 279 |
| 446 | 20231201 | 111000 | 1598737360 | 6820 | 6820 | 6820 | 6820 | 125 |
| 447 | 20231201 | 110900 | 1597884860 | 6820 | 6840 | 6840 | 6810 | 3385 |
| 448 | 20231201 | 110800 | 1574795550 | 6840 | 6840 | 6840 | 6840 | 3 |
| 449 | 20231201 | 110700 | 1574775030 | 6840 | 6840 | 6840 | 6840 | 732 |
| 450 | 20231201 | 110600 | 1569768150 | 6840 | 6840 | 6840 | 6840 | 17 |
| 451 | 20231201 | 110500 | 1569651870 | 6840 | 6840 | 6840 | 6840 | 124 |
| 452 | 20231201 | 110400 | 1568803710 | 6840 | 6840 | 6840 | 6830 | 91 |
| 453 | 20231201 | 110300 | 1568181420 | 6840 | 6840 | 6840 | 6840 | 195 |
| 454 | 20231201 | 110200 | 1566847620 | 6840 | 6840 | 6840 | 6840 | 147 |
| 455 | 20231201 | 110100 | 1565842140 | 6840 | 6840 | 6840 | 6840 | 142 |
| 456 | 20231201 | 110000 | 1564870860 | 6840 | 6840 | 6840 | 6840 | 11 |
| 457 | 20231201 | 105900 | 1564795620 | 6840 | 6840 | 6840 | 6840 | 208 |
| 458 | 20231201 | 105800 | 1563372900 | 6820 | 6840 | 6840 | 6820 | 6334 |
| 459 | 20231201 | 105700 | 1520050740 | 6860 | 6860 | 6860 | 6860 | 231 |
| 460 | 20231201 | 105600 | 1518466080 | 6860 | 6850 | 6860 | 6850 | 1238 |
| 461 | 20231201 | 105500 | 1509985470 | 6840 | 6850 | 6850 | 6840 | 305 |
| 462 | 20231201 | 105400 | 1507899220 | 6840 | 6840 | 6840 | 6840 | 100 |
| 463 | 20231201 | 105300 | 1507215220 | 6850 | 6840 | 6850 | 6840 | 110 |
| 464 | 20231201 | 105200 | 1506462740 | 6850 | 6830 | 6850 | 6820 | 1627 |
| 465 | 20231201 | 105100 | 1495339250 | 6830 | 6840 | 6840 | 6830 | 137 |
| 466 | 20231201 | 105000 | 1494403490 | 6840 | 6840 | 6840 | 6840 | 10 |
| 467 | 20231201 | 104900 | 1494335090 | 6830 | 6830 | 6830 | 6820 | 831 |
| 468 | 20231201 | 104800 | 1488662790 | 6830 | 6820 | 6830 | 6820 | 173 |
| 469 | 20231201 | 104700 | 1487482430 | 6820 | 6820 | 6820 | 6820 | 181 |
| 470 | 20231201 | 104600 | 1486248010 | 6830 | 6830 | 6830 | 6830 | 30 |
| 471 | 20231201 | 104500 | 1486043110 | 6820 | 6830 | 6830 | 6820 | 347 |
| 472 | 20231201 | 104400 | 1483675720 | 6820 | 6820 | 6820 | 6810 | 357 |
| 473 | 20231201 | 104300 | 1481242780 | 6810 | 6810 | 6810 | 6810 | 179 |
| 474 | 20231201 | 104200 | 1480023790 | 6810 | 6810 | 6810 | 6810 | 630 |
| 475 | 20231201 | 104100 | 1475733490 | 6810 | 6820 | 6820 | 6810 | 169 |
| 476 | 20231201 | 104000 | 1474581600 | 6810 | 6810 | 6810 | 6810 | 1239 |
| 477 | 20231201 | 103900 | 1466144010 | 6810 | 6810 | 6810 | 6810 | 736 |
| 478 | 20231201 | 103800 | 1461131850 | 6810 | 6810 | 6820 | 6810 | 178 |
| 479 | 20231201 | 103700 | 1459919600 | 6810 | 6810 | 6810 | 6810 | 30 |
| 480 | 20231201 | 103600 | 1459715300 | 6810 | 6820 | 6820 | 6810 | 603 |
| 481 | 20231201 | 103500 | 1455607670 | 6820 | 6820 | 6820 | 6820 | 231 |
| 482 | 20231201 | 103400 | 1454032250 | 6820 | 6830 | 6830 | 6820 | 223 |
| 483 | 20231201 | 103300 | 1452511320 | 6830 | 6810 | 6830 | 6810 | 412 |
| 484 | 20231201 | 103200 | 1449702760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 485 | 20231201 | 103100 | 1449702760 | 6810 | 6830 | 6830 | 6810 | 199 |
| 486 | 20231201 | 103000 | 1448347290 | 6820 | 6820 | 6820 | 6820 | 990 |
| 487 | 20231201 | 102900 | 1441595490 | 6820 | 6810 | 6820 | 6810 | 1460 |
| 488 | 20231201 | 102800 | 1431642490 | 6810 | 6810 | 6810 | 6810 | 1987 |
| 489 | 20231201 | 102700 | 1418111020 | 6790 | 6800 | 6810 | 6780 | 14720 |
| 490 | 20231201 | 102600 | 1318246310 | 6800 | 6810 | 6810 | 6800 | 4144 |
| 491 | 20231201 | 102500 | 1290037330 | 6810 | 6810 | 6810 | 6810 | 165 |
| 492 | 20231201 | 102400 | 1288913680 | 6820 | 6810 | 6820 | 6800 | 246 |
| 493 | 20231201 | 102300 | 1287240180 | 6810 | 6810 | 6810 | 6800 | 261 |
| 494 | 20231201 | 102200 | 1285462830 | 6820 | 6810 | 6820 | 6810 | 719 |
| 495 | 20231201 | 102100 | 1280565700 | 6820 | 6820 | 6820 | 6810 | 530 |
| 496 | 20231201 | 102000 | 1276954670 | 6820 | 6810 | 6820 | 6810 | 206 |
| 497 | 20231201 | 101900 | 1275551770 | 6820 | 6820 | 6820 | 6820 | 998 |
| 498 | 20231201 | 101800 | 1268745410 | 6820 | 6830 | 6840 | 6820 | 351 |
| 499 | 20231201 | 101700 | 1266350450 | 6820 | 6820 | 6830 | 6820 | 196 |
| 500 | 20231201 | 101600 | 1265013120 | 6820 | 6820 | 6830 | 6820 | 1415 |
| 501 | 20231201 | 101500 | 1255362740 | 6820 | 6830 | 6830 | 6820 | 171 |
| 502 | 20231201 | 101400 | 1254196190 | 6830 | 6830 | 6830 | 6820 | 2575 |
| 503 | 20231201 | 101300 | 1236633880 | 6830 | 6830 | 6830 | 6830 | 403 |
| 504 | 20231201 | 101200 | 1233881390 | 6830 | 6820 | 6830 | 6820 | 533 |
| 505 | 20231201 | 101100 | 1230246240 | 6830 | 6830 | 6830 | 6830 | 192 |
| 506 | 20231201 | 101000 | 1228934880 | 6830 | 6830 | 6830 | 6830 | 20 |
| 507 | 20231201 | 100900 | 1228798280 | 6820 | 6820 | 6820 | 6810 | 1129 |
| 508 | 20231201 | 100800 | 1221101180 | 6820 | 6800 | 6820 | 6800 | 206 |
| 509 | 20231201 | 100700 | 1219700220 | 6820 | 6820 | 6820 | 6800 | 511 |
| 510 | 20231201 | 100600 | 1216224590 | 6820 | 6820 | 6820 | 6820 | 1 |
| 511 | 20231201 | 100500 | 1216217770 | 6800 | 6800 | 6800 | 6800 | 41 |
| 512 | 20231201 | 100400 | 1215938970 | 6800 | 6790 | 6810 | 6790 | 1138 |
| 513 | 20231201 | 100300 | 1208191930 | 6790 | 6800 | 6810 | 6790 | 377 |
| 514 | 20231201 | 100200 | 1205629510 | 6800 | 6800 | 6800 | 6790 | 512 |
| 515 | 20231201 | 100100 | 1202152660 | 6790 | 6790 | 6820 | 6790 | 818 |
| 516 | 20231201 | 100000 | 1196597960 | 6790 | 6800 | 6800 | 6790 | 1280 |
| 517 | 20231201 | 095900 | 1187906730 | 6790 | 6810 | 6810 | 6790 | 6355 |
| 518 | 20231201 | 095800 | 1144706670 | 6810 | 6820 | 6820 | 6810 | 748 |
| 519 | 20231201 | 095700 | 1139612170 | 6810 | 6830 | 6830 | 6810 | 2662 |
| 520 | 20231201 | 095600 | 1121475330 | 6830 | 6830 | 6830 | 6830 | 249 |
| 521 | 20231201 | 095500 | 1119774660 | 6830 | 6820 | 6830 | 6810 | 351 |
| 522 | 20231201 | 095400 | 1117382480 | 6830 | 6820 | 6830 | 6810 | 343 |
| 523 | 20231201 | 095300 | 1115043130 | 6810 | 6800 | 6810 | 6800 | 70 |
| 524 | 20231201 | 095200 | 1114566630 | 6810 | 6820 | 6820 | 6810 | 555 |
| 525 | 20231201 | 095100 | 1110783530 | 6800 | 6820 | 6820 | 6800 | 1139 |
| 526 | 20231201 | 095000 | 1103035320 | 6800 | 6820 | 6820 | 6800 | 2105 |
| 527 | 20231201 | 094900 | 1088707700 | 6820 | 6840 | 6840 | 6820 | 1424 |
| 528 | 20231201 | 094800 | 1078983730 | 6830 | 6840 | 6840 | 6820 | 1034 |
| 529 | 20231201 | 094700 | 1071923160 | 6840 | 6830 | 6840 | 6800 | 3094 |
| 530 | 20231201 | 094600 | 1050814180 | 6840 | 6840 | 6840 | 6830 | 2927 |
| 531 | 20231201 | 094500 | 1030817540 | 6840 | 6840 | 6840 | 6830 | 435 |
| 532 | 20231201 | 094400 | 1027842150 | 6840 | 6840 | 6840 | 6830 | 456 |
| 533 | 20231201 | 094300 | 1024726110 | 6840 | 6830 | 6840 | 6830 | 33 |
| 534 | 20231201 | 094200 | 1024500620 | 6830 | 6850 | 6850 | 6820 | 3095 |
| 535 | 20231201 | 094100 | 1003356280 | 6850 | 6880 | 6880 | 6850 | 1937 |
| 536 | 20231201 | 094000 | 990080440 | 6880 | 6890 | 6890 | 6860 | 183 |
| 537 | 20231201 | 093900 | 988821040 | 6890 | 6890 | 6900 | 6890 | 2099 |
| 538 | 20231201 | 093800 | 974343320 | 6890 | 6850 | 6900 | 6850 | 8028 |
| 539 | 20231201 | 093700 | 919139320 | 6860 | 6850 | 6860 | 6850 | 1076 |
| 540 | 20231201 | 093600 | 911764570 | 6850 | 6810 | 6850 | 6810 | 6049 |
| 541 | 20231201 | 093500 | 870400880 | 6810 | 6820 | 6820 | 6810 | 3733 |
| 542 | 20231201 | 093400 | 844978650 | 6800 | 6810 | 6830 | 6800 | 1035 |
| 543 | 20231201 | 093300 | 837927870 | 6810 | 6820 | 6820 | 6800 | 4001 |
| 544 | 20231201 | 093200 | 810708210 | 6810 | 6820 | 6820 | 6810 | 631 |
| 545 | 20231201 | 093100 | 806405970 | 6820 | 6820 | 6820 | 6810 | 115 |
| 546 | 20231201 | 093000 | 805622290 | 6820 | 6800 | 6820 | 6800 | 1052 |
| 547 | 20231201 | 092900 | 798463530 | 6800 | 6780 | 6800 | 6780 | 2945 |
| 548 | 20231201 | 092800 | 778484320 | 6790 | 6790 | 6790 | 6770 | 3785 |
| 549 | 20231201 | 092700 | 752846440 | 6790 | 6810 | 6810 | 6790 | 7086 |
| 550 | 20231201 | 092600 | 704658200 | 6820 | 6830 | 6830 | 6820 | 712 |
| 551 | 20231201 | 092500 | 699795280 | 6840 | 6810 | 6840 | 6810 | 2822 |
| 552 | 20231201 | 092400 | 680536130 | 6810 | 6820 | 6820 | 6810 | 4014 |
| 553 | 20231201 | 092300 | 653162790 | 6820 | 6820 | 6830 | 6810 | 590 |
| 554 | 20231201 | 092200 | 649140220 | 6810 | 6810 | 6820 | 6810 | 178 |
| 555 | 20231201 | 092100 | 647927470 | 6810 | 6810 | 6810 | 6800 | 309 |
| 556 | 20231201 | 092000 | 645823500 | 6810 | 6830 | 6830 | 6810 | 331 |
| 557 | 20231201 | 091900 | 643566740 | 6830 | 6800 | 6830 | 6790 | 3986 |
| 558 | 20231201 | 091800 | 616489190 | 6800 | 6820 | 6830 | 6800 | 11325 |
| 559 | 20231201 | 091700 | 539461570 | 6830 | 6830 | 6830 | 6820 | 1917 |
| 560 | 20231201 | 091600 | 526379800 | 6830 | 6820 | 6840 | 6820 | 2113 |
| 561 | 20231201 | 091500 | 511957710 | 6830 | 6840 | 6840 | 6830 | 179 |
| 562 | 20231201 | 091400 | 510734940 | 6840 | 6840 | 6850 | 6840 | 1035 |
| 563 | 20231201 | 091300 | 503655490 | 6840 | 6800 | 6840 | 6800 | 8557 |
| 564 | 20231201 | 091200 | 445433080 | 6800 | 6840 | 6840 | 6800 | 7232 |
| 565 | 20231201 | 091100 | 396106850 | 6840 | 6850 | 6860 | 6840 | 4926 |
| 566 | 20231201 | 091000 | 362393960 | 6860 | 6860 | 6860 | 6850 | 1668 |
| 567 | 20231201 | 090900 | 350958790 | 6860 | 6860 | 6890 | 6860 | 5625 |
| 568 | 20231201 | 090800 | 312221230 | 6860 | 6870 | 6880 | 6860 | 7244 |
| 569 | 20231201 | 090700 | 262429050 | 6870 | 6890 | 6890 | 6870 | 314 |
| 570 | 20231201 | 090600 | 260271830 | 6890 | 6900 | 6900 | 6890 | 2077 |
| 571 | 20231201 | 090500 | 245956100 | 6890 | 6890 | 6930 | 6890 | 11257 |
| 572 | 20231201 | 090400 | 168222510 | 6890 | 6890 | 6900 | 6880 | 3226 |
| 573 | 20231201 | 090300 | 145983800 | 6900 | 6880 | 6900 | 6840 | 4666 |
| 574 | 20231201 | 090200 | 113900340 | 6850 | 6890 | 6890 | 6850 | 2257 |
| 575 | 20231201 | 090100 | 98385120 | 6880 | 6890 | 6890 | 6880 | 2130 |
| 576 | 20231201 | 090000 | 83729960 | 6880 | 6900 | 6900 | 6850 | 11747 |