30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 3 | 20231207 | 190200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231207 | 190100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231207 | 190000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231207 | 185900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231207 | 185800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231207 | 185700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231207 | 185600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231207 | 185500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231207 | 185400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231207 | 185300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231207 | 185200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231207 | 185100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231207 | 185000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231207 | 184900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231207 | 184800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231207 | 184700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231207 | 184600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231207 | 184500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231207 | 184400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231207 | 184300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231207 | 184200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231207 | 184100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231207 | 184000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231207 | 183900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231207 | 183800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231207 | 183700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231207 | 183600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231207 | 183500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231207 | 183400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231207 | 183300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 33 | 20231207 | 183200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231207 | 183100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231207 | 183000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231207 | 182900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231207 | 182800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231207 | 182700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231207 | 182600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231207 | 182500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231207 | 182400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231207 | 182300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231207 | 182200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231207 | 182100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231207 | 182000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231207 | 181900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231207 | 181800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231207 | 181700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231207 | 181600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231207 | 181500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231207 | 181400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231207 | 181300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231207 | 181200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231207 | 181100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231207 | 181000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231207 | 180900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231207 | 180800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231207 | 180700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231207 | 180600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231207 | 180500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231207 | 180400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231207 | 180300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 63 | 20231207 | 180200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231207 | 180100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231207 | 180000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231207 | 175900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231207 | 175800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231207 | 175700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231207 | 175600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231207 | 175500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231207 | 175400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231207 | 175300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231207 | 175200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231207 | 175100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231207 | 175000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231207 | 174900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231207 | 174800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231207 | 174700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231207 | 174600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231207 | 174500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231207 | 174400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231207 | 174300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231207 | 174200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231207 | 174100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231207 | 174000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231207 | 173900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231207 | 173800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231207 | 173700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231207 | 173600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231207 | 173500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231207 | 173400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231207 | 173300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 93 | 20231207 | 173200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231207 | 173100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231207 | 173000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231207 | 172900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231207 | 172800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231207 | 172700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231207 | 172600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231207 | 172500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231207 | 172400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231207 | 172300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231207 | 172200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231207 | 172100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231207 | 172000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231207 | 171900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231207 | 171800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231207 | 171700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231207 | 171600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231207 | 171500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231207 | 171400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231207 | 171300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231207 | 171200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231207 | 171100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231207 | 171000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231207 | 170900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231207 | 170800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231207 | 170700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231207 | 170600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231207 | 170500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231207 | 170400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231207 | 170300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 123 | 20231207 | 170200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231207 | 170100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231207 | 170000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231207 | 165900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231207 | 165800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231207 | 165700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231207 | 165600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231207 | 165500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231207 | 165400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231207 | 165300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231207 | 165200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231207 | 165100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231207 | 165000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231207 | 164900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231207 | 164800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231207 | 164700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231207 | 164600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231207 | 164500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231207 | 164400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231207 | 164300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231207 | 164200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231207 | 164100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231207 | 164000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231207 | 163900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231207 | 163800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231207 | 163700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231207 | 163600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231207 | 163500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231207 | 163400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231207 | 163300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 153 | 20231207 | 163200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231207 | 163100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231207 | 163000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231207 | 162900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231207 | 162800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231207 | 162700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231207 | 162600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231207 | 162500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231207 | 162400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231207 | 162300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231207 | 162200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231207 | 162100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231207 | 162000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231207 | 161900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231207 | 161800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231207 | 161700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231207 | 161600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231207 | 161500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231207 | 161400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231207 | 161300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231207 | 161200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231207 | 161100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231207 | 161000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231207 | 160900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231207 | 160800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231207 | 160700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231207 | 160600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231207 | 160500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231207 | 160400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231207 | 160300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 183 | 20231207 | 160200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231207 | 160100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231207 | 160000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231207 | 155900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20231207 | 155800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20231207 | 155700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20231207 | 155600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20231207 | 155500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20231207 | 155400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20231207 | 155300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20231207 | 155200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20231207 | 155100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20231207 | 155000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20231207 | 154900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20231207 | 154800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20231207 | 154700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20231207 | 154600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20231207 | 154500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20231207 | 154400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20231207 | 154300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20231207 | 154200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20231207 | 154100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20231207 | 154000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20231207 | 153900 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20231207 | 153800 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20231207 | 153700 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20231207 | 153600 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20231207 | 153500 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20231207 | 153400 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20231207 | 153300 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 213 | 20231207 | 153200 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20231207 | 153100 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20231207 | 153000 | 9332375660 | 6850 | 6850 | 6850 | 6850 | 223170 |
| 216 | 20231207 | 152900 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20231207 | 152800 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20231207 | 152700 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20231207 | 152600 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20231207 | 152500 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20231207 | 152400 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20231207 | 152300 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20231207 | 152200 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20231207 | 152100 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20231207 | 152000 | 7803661160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20231207 | 151900 | 7803661160 | 6870 | 6860 | 6870 | 6840 | 5614 |
| 227 | 20231207 | 151800 | 7765234870 | 6850 | 6860 | 6860 | 6840 | 4929 |
| 228 | 20231207 | 151700 | 7731450740 | 6840 | 6850 | 6870 | 6840 | 7598 |
| 229 | 20231207 | 151600 | 7679392770 | 6850 | 6860 | 6870 | 6850 | 11375 |
| 230 | 20231207 | 151500 | 7601391580 | 6880 | 6860 | 6880 | 6850 | 11731 |
| 231 | 20231207 | 151400 | 7520872230 | 6860 | 6880 | 6880 | 6850 | 18004 |
| 232 | 20231207 | 151300 | 7397279650 | 6870 | 6880 | 6890 | 6860 | 16237 |
| 233 | 20231207 | 151200 | 7285700360 | 6880 | 6880 | 6880 | 6870 | 5504 |
| 234 | 20231207 | 151100 | 7247848330 | 6880 | 6880 | 6890 | 6870 | 4898 |
| 235 | 20231207 | 151000 | 7214173860 | 6880 | 6880 | 6890 | 6870 | 4233 |
| 236 | 20231207 | 150900 | 7185054230 | 6880 | 6880 | 6890 | 6880 | 2317 |
| 237 | 20231207 | 150800 | 7169110240 | 6890 | 6880 | 6890 | 6870 | 3980 |
| 238 | 20231207 | 150700 | 7141734020 | 6890 | 6880 | 6890 | 6880 | 4825 |
| 239 | 20231207 | 150600 | 7108519640 | 6870 | 6890 | 6890 | 6870 | 8223 |
| 240 | 20231207 | 150500 | 7051956890 | 6890 | 6880 | 6890 | 6880 | 4402 |
| 241 | 20231207 | 150400 | 7021629590 | 6890 | 6880 | 6890 | 6880 | 3225 |
| 242 | 20231207 | 150300 | 6999417290 | 6890 | 6900 | 6900 | 6880 | 7332 |
| 243 | 20231207 | 150200 | 6948916960 | 6910 | 6920 | 6920 | 6890 | 12809 |
| 244 | 20231207 | 150100 | 6860498840 | 6920 | 6910 | 6920 | 6910 | 5074 |
| 245 | 20231207 | 150000 | 6825435530 | 6920 | 6910 | 6920 | 6910 | 459 |
| 246 | 20231207 | 145900 | 6822259800 | 6910 | 6910 | 6920 | 6910 | 1017 |
| 247 | 20231207 | 145800 | 6815231980 | 6910 | 6920 | 6920 | 6910 | 606 |
| 248 | 20231207 | 145700 | 6811042040 | 6920 | 6910 | 6920 | 6910 | 513 |
| 249 | 20231207 | 145600 | 6807493900 | 6910 | 6920 | 6920 | 6910 | 3128 |
| 250 | 20231207 | 145500 | 6785854230 | 6920 | 6920 | 6920 | 6910 | 1217 |
| 251 | 20231207 | 145400 | 6777432860 | 6910 | 6920 | 6930 | 6910 | 7481 |
| 252 | 20231207 | 145300 | 6725661920 | 6910 | 6910 | 6920 | 6910 | 895 |
| 253 | 20231207 | 145200 | 6719471600 | 6920 | 6910 | 6920 | 6910 | 75 |
| 254 | 20231207 | 145100 | 6718953200 | 6910 | 6920 | 6920 | 6910 | 187 |
| 255 | 20231207 | 145000 | 6717659480 | 6920 | 6910 | 6920 | 6910 | 104 |
| 256 | 20231207 | 144900 | 6716940530 | 6910 | 6910 | 6910 | 6910 | 48 |
| 257 | 20231207 | 144800 | 6716608850 | 6920 | 6920 | 6920 | 6910 | 3648 |
| 258 | 20231207 | 144700 | 6691373120 | 6920 | 6930 | 6930 | 6920 | 1671 |
| 259 | 20231207 | 144600 | 6679808140 | 6920 | 6920 | 6920 | 6920 | 117 |
| 260 | 20231207 | 144500 | 6678998500 | 6920 | 6920 | 6930 | 6920 | 135 |
| 261 | 20231207 | 144400 | 6678064020 | 6920 | 6920 | 6920 | 6920 | 4250 |
| 262 | 20231207 | 144300 | 6648654020 | 6920 | 6930 | 6930 | 6920 | 1271 |
| 263 | 20231207 | 144200 | 6639847180 | 6930 | 6930 | 6930 | 6930 | 74 |
| 264 | 20231207 | 144100 | 6639334360 | 6930 | 6940 | 6940 | 6930 | 6589 |
| 265 | 20231207 | 144000 | 6593671360 | 6940 | 6940 | 6940 | 6930 | 599 |
| 266 | 20231207 | 143900 | 6589515470 | 6940 | 6940 | 6940 | 6930 | 328 |
| 267 | 20231207 | 143800 | 6587239930 | 6930 | 6930 | 6940 | 6930 | 392 |
| 268 | 20231207 | 143700 | 6584520520 | 6930 | 6940 | 6940 | 6930 | 996 |
| 269 | 20231207 | 143600 | 6577612750 | 6930 | 6940 | 6940 | 6930 | 468 |
| 270 | 20231207 | 143500 | 6574365670 | 6940 | 6940 | 6940 | 6930 | 757 |
| 271 | 20231207 | 143400 | 6569112440 | 6940 | 6940 | 6940 | 6930 | 677 |
| 272 | 20231207 | 143300 | 6564415500 | 6930 | 6940 | 6940 | 6930 | 811 |
| 273 | 20231207 | 143200 | 6558788110 | 6930 | 6940 | 6940 | 6930 | 429 |
| 274 | 20231207 | 143100 | 6555811120 | 6930 | 6940 | 6940 | 6930 | 410 |
| 275 | 20231207 | 143000 | 6552966030 | 6930 | 6930 | 6940 | 6930 | 392 |
| 276 | 20231207 | 142900 | 6550245930 | 6940 | 6940 | 6940 | 6930 | 776 |
| 277 | 20231207 | 142800 | 6544865360 | 6940 | 6940 | 6940 | 6930 | 295 |
| 278 | 20231207 | 142700 | 6542818080 | 6940 | 6930 | 6940 | 6930 | 754 |
| 279 | 20231207 | 142600 | 6537592330 | 6940 | 6940 | 6940 | 6940 | 8419 |
| 280 | 20231207 | 142500 | 6479164470 | 6940 | 6940 | 6940 | 6940 | 5012 |
| 281 | 20231207 | 142400 | 6444381190 | 6930 | 6940 | 6940 | 6930 | 24 |
| 282 | 20231207 | 142300 | 6444214660 | 6940 | 6940 | 6940 | 6930 | 7249 |
| 283 | 20231207 | 142200 | 6393919120 | 6930 | 6940 | 6940 | 6930 | 405 |
| 284 | 20231207 | 142100 | 6391109780 | 6930 | 6930 | 6930 | 6930 | 178 |
| 285 | 20231207 | 142000 | 6389876240 | 6940 | 6940 | 6940 | 6930 | 368 |
| 286 | 20231207 | 141900 | 6387323280 | 6930 | 6940 | 6940 | 6930 | 290 |
| 287 | 20231207 | 141800 | 6385313570 | 6940 | 6940 | 6940 | 6930 | 131 |
| 288 | 20231207 | 141700 | 6384405080 | 6940 | 6940 | 6940 | 6930 | 1844 |
| 289 | 20231207 | 141600 | 6371626120 | 6930 | 6940 | 6940 | 6930 | 612 |
| 290 | 20231207 | 141500 | 6367384940 | 6940 | 6940 | 6940 | 6930 | 2404 |
| 291 | 20231207 | 141400 | 6350705200 | 6940 | 6930 | 6940 | 6930 | 74 |
| 292 | 20231207 | 141300 | 6350192130 | 6930 | 6940 | 6940 | 6930 | 121 |
| 293 | 20231207 | 141200 | 6349352900 | 6930 | 6950 | 6950 | 6930 | 5607 |
| 294 | 20231207 | 141100 | 6310442220 | 6950 | 6940 | 6950 | 6940 | 2595 |
| 295 | 20231207 | 141000 | 6292429740 | 6950 | 6940 | 6950 | 6940 | 299 |
| 296 | 20231207 | 140900 | 6290352190 | 6950 | 6940 | 6950 | 6940 | 164 |
| 297 | 20231207 | 140800 | 6289212420 | 6950 | 6950 | 6950 | 6940 | 3346 |
| 298 | 20231207 | 140700 | 6265981560 | 6950 | 6940 | 6950 | 6940 | 423 |
| 299 | 20231207 | 140600 | 6263041730 | 6950 | 6950 | 6950 | 6950 | 330 |
| 300 | 20231207 | 140500 | 6260748230 | 6950 | 6950 | 6950 | 6950 | 637 |
| 301 | 20231207 | 140400 | 6256321080 | 6950 | 6950 | 6950 | 6940 | 3569 |
| 302 | 20231207 | 140300 | 6231550730 | 6940 | 6950 | 6950 | 6940 | 413 |
| 303 | 20231207 | 140200 | 6228681050 | 6950 | 6950 | 6950 | 6950 | 329 |
| 304 | 20231207 | 140100 | 6226394500 | 6950 | 6950 | 6950 | 6940 | 1132 |
| 305 | 20231207 | 140000 | 6218534100 | 6950 | 6950 | 6950 | 6940 | 168 |
| 306 | 20231207 | 135900 | 6217366530 | 6950 | 6950 | 6950 | 6950 | 862 |
| 307 | 20231207 | 135800 | 6211375630 | 6950 | 6950 | 6950 | 6950 | 3668 |
| 308 | 20231207 | 135700 | 6185883030 | 6950 | 6950 | 6950 | 6940 | 1900 |
| 309 | 20231207 | 135600 | 6172678460 | 6940 | 6950 | 6950 | 6940 | 98 |
| 310 | 20231207 | 135500 | 6171997830 | 6950 | 6940 | 6950 | 6940 | 204 |
| 311 | 20231207 | 135400 | 6170580500 | 6950 | 6940 | 6950 | 6940 | 123 |
| 312 | 20231207 | 135300 | 6169725860 | 6950 | 6940 | 6950 | 6940 | 1023 |
| 313 | 20231207 | 135200 | 6162618460 | 6940 | 6950 | 6950 | 6940 | 456 |
| 314 | 20231207 | 135100 | 6159449750 | 6940 | 6950 | 6950 | 6940 | 606 |
| 315 | 20231207 | 135000 | 6155239630 | 6950 | 6940 | 6950 | 6940 | 316 |
| 316 | 20231207 | 134900 | 6153045900 | 6940 | 6950 | 6950 | 6940 | 321 |
| 317 | 20231207 | 134800 | 6150816870 | 6940 | 6940 | 6950 | 6940 | 1178 |
| 318 | 20231207 | 134700 | 6142641320 | 6950 | 6940 | 6950 | 6940 | 284 |
| 319 | 20231207 | 134600 | 6140669020 | 6950 | 6940 | 6950 | 6940 | 141 |
| 320 | 20231207 | 134500 | 6139690030 | 6950 | 6940 | 6950 | 6940 | 63 |
| 321 | 20231207 | 134400 | 6139252680 | 6950 | 6950 | 6950 | 6940 | 222 |
| 322 | 20231207 | 134300 | 6137711180 | 6950 | 6940 | 6950 | 6940 | 56 |
| 323 | 20231207 | 134200 | 6137322450 | 6940 | 6940 | 6950 | 6940 | 383 |
| 324 | 20231207 | 134100 | 6134664310 | 6940 | 6950 | 6950 | 6940 | 4163 |
| 325 | 20231207 | 134000 | 6105743180 | 6950 | 6950 | 6960 | 6950 | 2357 |
| 326 | 20231207 | 133900 | 6089361210 | 6960 | 6960 | 6960 | 6960 | 1769 |
| 327 | 20231207 | 133800 | 6077048970 | 6960 | 6970 | 6970 | 6960 | 2894 |
| 328 | 20231207 | 133700 | 6056899130 | 6970 | 6970 | 6970 | 6960 | 226 |
| 329 | 20231207 | 133600 | 6055324380 | 6960 | 6970 | 6970 | 6960 | 69 |
| 330 | 20231207 | 133500 | 6054843940 | 6960 | 6960 | 6960 | 6960 | 134 |
| 331 | 20231207 | 133400 | 6053911300 | 6960 | 6960 | 6960 | 6960 | 51 |
| 332 | 20231207 | 133300 | 6053556340 | 6970 | 6960 | 6970 | 6960 | 373 |
| 333 | 20231207 | 133200 | 6050960060 | 6960 | 6960 | 6960 | 6960 | 2015 |
| 334 | 20231207 | 133100 | 6036935660 | 6960 | 6970 | 6970 | 6960 | 544 |
| 335 | 20231207 | 133000 | 6033146360 | 6970 | 6970 | 6970 | 6960 | 243 |
| 336 | 20231207 | 132900 | 6031453170 | 6960 | 6960 | 6960 | 6960 | 125 |
| 337 | 20231207 | 132800 | 6030583170 | 6970 | 6970 | 6970 | 6960 | 431 |
| 338 | 20231207 | 132700 | 6027579550 | 6960 | 6970 | 6970 | 6960 | 147 |
| 339 | 20231207 | 132600 | 6026555060 | 6970 | 6970 | 6970 | 6960 | 382 |
| 340 | 20231207 | 132500 | 6023893020 | 6970 | 6970 | 6970 | 6970 | 121 |
| 341 | 20231207 | 132400 | 6023049650 | 6960 | 6970 | 6970 | 6960 | 112 |
| 342 | 20231207 | 132300 | 6022269030 | 6960 | 6970 | 6970 | 6960 | 591 |
| 343 | 20231207 | 132200 | 6018149860 | 6970 | 6960 | 6970 | 6960 | 16 |
| 344 | 20231207 | 132100 | 6018038400 | 6960 | 6970 | 6970 | 6960 | 1533 |
| 345 | 20231207 | 132000 | 6007367510 | 6970 | 6970 | 6970 | 6960 | 335 |
| 346 | 20231207 | 131900 | 6005032750 | 6970 | 6970 | 6970 | 6970 | 193 |
| 347 | 20231207 | 131800 | 6003687540 | 6960 | 6960 | 6970 | 6960 | 371 |
| 348 | 20231207 | 131700 | 6001102650 | 6970 | 6960 | 6970 | 6960 | 387 |
| 349 | 20231207 | 131600 | 5998405710 | 6970 | 6970 | 6970 | 6970 | 203 |
| 350 | 20231207 | 131500 | 5996990800 | 6970 | 6970 | 6970 | 6970 | 893 |
| 351 | 20231207 | 131400 | 5990766590 | 6970 | 6970 | 6970 | 6960 | 426 |
| 352 | 20231207 | 131300 | 5987797870 | 6970 | 6960 | 6970 | 6960 | 542 |
| 353 | 20231207 | 131200 | 5984021890 | 6970 | 6960 | 6970 | 6960 | 140 |
| 354 | 20231207 | 131100 | 5983046540 | 6960 | 6960 | 6970 | 6960 | 1174 |
| 355 | 20231207 | 131000 | 5974874910 | 6970 | 6970 | 6970 | 6960 | 288 |
| 356 | 20231207 | 130900 | 5972868990 | 6970 | 6960 | 6970 | 6960 | 2055 |
| 357 | 20231207 | 130800 | 5958566170 | 6970 | 6970 | 6970 | 6960 | 237 |
| 358 | 20231207 | 130700 | 5956914290 | 6970 | 6960 | 6970 | 6960 | 330 |
| 359 | 20231207 | 130600 | 5954614220 | 6960 | 6970 | 6970 | 6960 | 778 |
| 360 | 20231207 | 130500 | 5949197290 | 6970 | 6970 | 6970 | 6960 | 119 |
| 361 | 20231207 | 130400 | 5948367870 | 6970 | 6970 | 6970 | 6970 | 27 |
| 362 | 20231207 | 130300 | 5948179680 | 6960 | 6960 | 6970 | 6960 | 531 |
| 363 | 20231207 | 130200 | 5944481640 | 6970 | 6970 | 6970 | 6970 | 787 |
| 364 | 20231207 | 130100 | 5938996250 | 6970 | 6960 | 6970 | 6960 | 2782 |
| 365 | 20231207 | 130000 | 5919629400 | 6960 | 6950 | 6960 | 6950 | 29 |
| 366 | 20231207 | 125900 | 5919427620 | 6960 | 6960 | 6960 | 6960 | 639 |
| 367 | 20231207 | 125800 | 5914980180 | 6960 | 6950 | 6960 | 6950 | 5140 |
| 368 | 20231207 | 125700 | 5879241620 | 6950 | 6950 | 6950 | 6950 | 0 |
| 369 | 20231207 | 125600 | 5879241620 | 6950 | 6950 | 6950 | 6940 | 18 |
| 370 | 20231207 | 125500 | 5879116550 | 6940 | 6950 | 6950 | 6940 | 3667 |
| 371 | 20231207 | 125400 | 5853640900 | 6940 | 6940 | 6940 | 6940 | 91 |
| 372 | 20231207 | 125300 | 5853009360 | 6940 | 6940 | 6950 | 6940 | 112 |
| 373 | 20231207 | 125200 | 5852232070 | 6940 | 6950 | 6950 | 6940 | 327 |
| 374 | 20231207 | 125100 | 5849961580 | 6940 | 6940 | 6950 | 6940 | 48 |
| 375 | 20231207 | 125000 | 5849628450 | 6940 | 6950 | 6950 | 6940 | 1822 |
| 376 | 20231207 | 124900 | 5836983680 | 6940 | 6950 | 6960 | 6940 | 871 |
| 377 | 20231207 | 124800 | 5830930460 | 6950 | 6950 | 6960 | 6950 | 1447 |
| 378 | 20231207 | 124700 | 5820872780 | 6950 | 6960 | 6960 | 6950 | 2326 |
| 379 | 20231207 | 124600 | 5804706110 | 6960 | 6960 | 6960 | 6950 | 305 |
| 380 | 20231207 | 124500 | 5802583330 | 6960 | 6960 | 6960 | 6950 | 159 |
| 381 | 20231207 | 124400 | 5801476990 | 6960 | 6960 | 6960 | 6950 | 61 |
| 382 | 20231207 | 124300 | 5801052880 | 6950 | 6950 | 6960 | 6950 | 1075 |
| 383 | 20231207 | 124200 | 5793579250 | 6960 | 6960 | 6960 | 6950 | 1402 |
| 384 | 20231207 | 124100 | 5783833360 | 6960 | 6960 | 6960 | 6960 | 337 |
| 385 | 20231207 | 124000 | 5781487840 | 6960 | 6960 | 6960 | 6950 | 231 |
| 386 | 20231207 | 123900 | 5779880520 | 6960 | 6960 | 6960 | 6960 | 106 |
| 387 | 20231207 | 123800 | 5779142760 | 6950 | 6960 | 6960 | 6950 | 455 |
| 388 | 20231207 | 123700 | 5775975980 | 6960 | 6960 | 6960 | 6950 | 271 |
| 389 | 20231207 | 123600 | 5774089870 | 6960 | 6960 | 6960 | 6960 | 97 |
| 390 | 20231207 | 123500 | 5773414750 | 6960 | 6960 | 6960 | 6950 | 254 |
| 391 | 20231207 | 123400 | 5771646940 | 6960 | 6960 | 6960 | 6960 | 458 |
| 392 | 20231207 | 123300 | 5768459260 | 6950 | 6950 | 6960 | 6950 | 19 |
| 393 | 20231207 | 123200 | 5768327200 | 6950 | 6950 | 6970 | 6950 | 397 |
| 394 | 20231207 | 123100 | 5765565470 | 6950 | 6950 | 6950 | 6950 | 1817 |
| 395 | 20231207 | 123000 | 5752937320 | 6960 | 6960 | 6960 | 6950 | 3168 |
| 396 | 20231207 | 122900 | 5730902060 | 6960 | 6950 | 6960 | 6950 | 2136 |
| 397 | 20231207 | 122800 | 5716055740 | 6950 | 6950 | 6950 | 6940 | 224 |
| 398 | 20231207 | 122700 | 5714498960 | 6950 | 6950 | 6950 | 6950 | 844 |
| 399 | 20231207 | 122600 | 5708633160 | 6950 | 6950 | 6950 | 6940 | 1722 |
| 400 | 20231207 | 122500 | 5696676660 | 6950 | 6950 | 6950 | 6940 | 251 |
| 401 | 20231207 | 122400 | 5694932460 | 6940 | 6950 | 6950 | 6940 | 127 |
| 402 | 20231207 | 122300 | 5694049840 | 6950 | 6950 | 6950 | 6950 | 322 |
| 403 | 20231207 | 122200 | 5691811940 | 6950 | 6950 | 6950 | 6940 | 4712 |
| 404 | 20231207 | 122100 | 5659104660 | 6940 | 6950 | 6950 | 6940 | 427 |
| 405 | 20231207 | 122000 | 5656137030 | 6950 | 6950 | 6950 | 6950 | 366 |
| 406 | 20231207 | 121900 | 5653593330 | 6950 | 6950 | 6950 | 6940 | 272 |
| 407 | 20231207 | 121800 | 5651703430 | 6950 | 6950 | 6950 | 6950 | 597 |
| 408 | 20231207 | 121700 | 5647554280 | 6950 | 6950 | 6950 | 6940 | 226 |
| 409 | 20231207 | 121600 | 5645983610 | 6950 | 6950 | 6950 | 6950 | 305 |
| 410 | 20231207 | 121500 | 5643863860 | 6950 | 6950 | 6950 | 6950 | 7 |
| 411 | 20231207 | 121400 | 5643815210 | 6950 | 6940 | 6950 | 6930 | 2803 |
| 412 | 20231207 | 121300 | 5624359810 | 6940 | 6940 | 6940 | 6930 | 1007 |
| 413 | 20231207 | 121200 | 5617372700 | 6940 | 6940 | 6940 | 6930 | 305 |
| 414 | 20231207 | 121100 | 5615256480 | 6940 | 6950 | 6950 | 6930 | 367 |
| 415 | 20231207 | 121000 | 5612708040 | 6950 | 6950 | 6960 | 6950 | 3 |
| 416 | 20231207 | 120900 | 5612687180 | 6960 | 6930 | 6960 | 6920 | 15911 |
| 417 | 20231207 | 120800 | 5502403860 | 6930 | 6930 | 6930 | 6930 | 197 |
| 418 | 20231207 | 120700 | 5501038650 | 6930 | 6930 | 6930 | 6920 | 920 |
| 419 | 20231207 | 120600 | 5494663070 | 6930 | 6930 | 6930 | 6930 | 608 |
| 420 | 20231207 | 120500 | 5490449630 | 6930 | 6930 | 6930 | 6930 | 237 |
| 421 | 20231207 | 120400 | 5488807220 | 6930 | 6930 | 6930 | 6930 | 912 |
| 422 | 20231207 | 120300 | 5482487060 | 6930 | 6940 | 6940 | 6930 | 358 |
| 423 | 20231207 | 120200 | 5480004610 | 6940 | 6930 | 6940 | 6930 | 2660 |
| 424 | 20231207 | 120100 | 5461569890 | 6930 | 6930 | 6930 | 6930 | 131 |
| 425 | 20231207 | 120000 | 5460662060 | 6920 | 6920 | 6930 | 6920 | 1361 |
| 426 | 20231207 | 115900 | 5451230450 | 6930 | 6930 | 6930 | 6930 | 165 |
| 427 | 20231207 | 115800 | 5450087000 | 6930 | 6930 | 6930 | 6920 | 144 |
| 428 | 20231207 | 115700 | 5449089160 | 6930 | 6930 | 6930 | 6920 | 176 |
| 429 | 20231207 | 115600 | 5447869560 | 6940 | 6920 | 6940 | 6920 | 300 |
| 430 | 20231207 | 115500 | 5445791300 | 6920 | 6910 | 6920 | 6910 | 2002 |
| 431 | 20231207 | 115400 | 5431937550 | 6910 | 6920 | 6920 | 6910 | 10 |
| 432 | 20231207 | 115300 | 5431868430 | 6920 | 6920 | 6920 | 6910 | 1192 |
| 433 | 20231207 | 115200 | 5423619820 | 6920 | 6910 | 6920 | 6900 | 7221 |
| 434 | 20231207 | 115100 | 5373726660 | 6900 | 6920 | 6930 | 6900 | 4852 |
| 435 | 20231207 | 115000 | 5340200770 | 6930 | 6930 | 6930 | 6930 | 94 |
| 436 | 20231207 | 114900 | 5339549350 | 6930 | 6930 | 6930 | 6920 | 3513 |
| 437 | 20231207 | 114800 | 5315231130 | 6920 | 6930 | 6930 | 6920 | 158 |
| 438 | 20231207 | 114700 | 5314136270 | 6930 | 6930 | 6930 | 6930 | 170 |
| 439 | 20231207 | 114600 | 5312958170 | 6920 | 6930 | 6930 | 6920 | 17 |
| 440 | 20231207 | 114500 | 5312840470 | 6930 | 6920 | 6930 | 6920 | 14 |
| 441 | 20231207 | 114400 | 5312743540 | 6930 | 6930 | 6930 | 6930 | 20 |
| 442 | 20231207 | 114300 | 5312604940 | 6920 | 6920 | 6920 | 6920 | 2790 |
| 443 | 20231207 | 114200 | 5293298140 | 6920 | 6920 | 6920 | 6910 | 1197 |
| 444 | 20231207 | 114100 | 5285016560 | 6930 | 6930 | 6930 | 6930 | 298 |
| 445 | 20231207 | 114000 | 5282951420 | 6920 | 6930 | 6930 | 6920 | 144 |
| 446 | 20231207 | 113900 | 5281953580 | 6930 | 6920 | 6930 | 6920 | 92 |
| 447 | 20231207 | 113800 | 5281316130 | 6930 | 6930 | 6930 | 6930 | 116 |
| 448 | 20231207 | 113700 | 5280512250 | 6930 | 6920 | 6930 | 6910 | 3350 |
| 449 | 20231207 | 113600 | 5257329640 | 6920 | 6920 | 6920 | 6910 | 228 |
| 450 | 20231207 | 113500 | 5255751970 | 6920 | 6910 | 6920 | 6910 | 76 |
| 451 | 20231207 | 113400 | 5255226080 | 6910 | 6920 | 6920 | 6910 | 205 |
| 452 | 20231207 | 113300 | 5253807560 | 6920 | 6910 | 6920 | 6910 | 369 |
| 453 | 20231207 | 113200 | 5251254170 | 6920 | 6910 | 6920 | 6910 | 150 |
| 454 | 20231207 | 113100 | 5250216370 | 6920 | 6910 | 6920 | 6910 | 5332 |
| 455 | 20231207 | 113000 | 5213371840 | 6910 | 6900 | 6910 | 6900 | 32 |
| 456 | 20231207 | 112900 | 5213150910 | 6900 | 6900 | 6910 | 6900 | 64 |
| 457 | 20231207 | 112800 | 5212709240 | 6900 | 6900 | 6900 | 6900 | 98 |
| 458 | 20231207 | 112700 | 5212033040 | 6900 | 6910 | 6910 | 6900 | 129 |
| 459 | 20231207 | 112600 | 5211142930 | 6910 | 6900 | 6910 | 6900 | 197 |
| 460 | 20231207 | 112500 | 5209783520 | 6910 | 6910 | 6910 | 6900 | 165 |
| 461 | 20231207 | 112400 | 5208644400 | 6900 | 6910 | 6910 | 6900 | 58 |
| 462 | 20231207 | 112300 | 5208244170 | 6910 | 6900 | 6910 | 6900 | 424 |
| 463 | 20231207 | 112200 | 5205316420 | 6900 | 6910 | 6910 | 6900 | 4769 |
| 464 | 20231207 | 112100 | 5172375700 | 6910 | 6910 | 6920 | 6910 | 255 |
| 465 | 20231207 | 112000 | 5170612590 | 6910 | 6910 | 6910 | 6910 | 56 |
| 466 | 20231207 | 111900 | 5170225630 | 6920 | 6920 | 6920 | 6910 | 232 |
| 467 | 20231207 | 111800 | 5168621660 | 6910 | 6910 | 6910 | 6910 | 52 |
| 468 | 20231207 | 111700 | 5168262340 | 6910 | 6910 | 6910 | 6910 | 97 |
| 469 | 20231207 | 111600 | 5167592070 | 6920 | 6920 | 6920 | 6910 | 119 |
| 470 | 20231207 | 111500 | 5166769060 | 6910 | 6910 | 6920 | 6910 | 405 |
| 471 | 20231207 | 111400 | 5163968510 | 6910 | 6910 | 6910 | 6910 | 3654 |
| 472 | 20231207 | 111300 | 5138719370 | 6910 | 6920 | 6920 | 6910 | 287 |
| 473 | 20231207 | 111200 | 5136735640 | 6920 | 6920 | 6920 | 6910 | 442 |
| 474 | 20231207 | 111100 | 5133679140 | 6920 | 6910 | 6920 | 6910 | 142 |
| 475 | 20231207 | 111000 | 5132697040 | 6910 | 6920 | 6920 | 6910 | 469 |
| 476 | 20231207 | 110900 | 5129452470 | 6910 | 6910 | 6920 | 6910 | 105 |
| 477 | 20231207 | 110800 | 5128726910 | 6920 | 6920 | 6920 | 6910 | 115 |
| 478 | 20231207 | 110700 | 5127931190 | 6910 | 6910 | 6910 | 6910 | 31 |
| 479 | 20231207 | 110600 | 5127716980 | 6910 | 6920 | 6920 | 6910 | 460 |
| 480 | 20231207 | 110500 | 5124535020 | 6910 | 6910 | 6910 | 6910 | 8 |
| 481 | 20231207 | 110400 | 5124479740 | 6920 | 6910 | 6920 | 6910 | 210 |
| 482 | 20231207 | 110300 | 5123028630 | 6900 | 6920 | 6920 | 6900 | 5802 |
| 483 | 20231207 | 110200 | 5082937630 | 6910 | 6920 | 6920 | 6910 | 339 |
| 484 | 20231207 | 110100 | 5080592310 | 6920 | 6910 | 6920 | 6910 | 123 |
| 485 | 20231207 | 110000 | 5079741230 | 6920 | 6920 | 6920 | 6910 | 113 |
| 486 | 20231207 | 105900 | 5078959290 | 6920 | 6910 | 6920 | 6910 | 38 |
| 487 | 20231207 | 105800 | 5078696610 | 6910 | 6910 | 6920 | 6910 | 1057 |
| 488 | 20231207 | 105700 | 5071383740 | 6910 | 6900 | 6910 | 6900 | 9566 |
| 489 | 20231207 | 105600 | 5005349760 | 6890 | 6900 | 6900 | 6890 | 93 |
| 490 | 20231207 | 105500 | 5004708170 | 6900 | 6900 | 6900 | 6890 | 15 |
| 491 | 20231207 | 105400 | 5004604750 | 6890 | 6900 | 6900 | 6890 | 3481 |
| 492 | 20231207 | 105300 | 4980589100 | 6910 | 6900 | 6910 | 6900 | 98 |
| 493 | 20231207 | 105200 | 4979912640 | 6910 | 6920 | 6920 | 6900 | 10173 |
| 494 | 20231207 | 105100 | 4909656590 | 6920 | 6920 | 6920 | 6910 | 1036 |
| 495 | 20231207 | 105000 | 4902493390 | 6910 | 6910 | 6920 | 6910 | 130 |
| 496 | 20231207 | 104900 | 4901595070 | 6910 | 6930 | 6930 | 6910 | 2288 |
| 497 | 20231207 | 104800 | 4885761910 | 6930 | 6920 | 6930 | 6920 | 49 |
| 498 | 20231207 | 104700 | 4885422520 | 6920 | 6930 | 6930 | 6920 | 5548 |
| 499 | 20231207 | 104600 | 4847003720 | 6930 | 6920 | 6930 | 6920 | 60 |
| 500 | 20231207 | 104500 | 4846588510 | 6930 | 6930 | 6930 | 6920 | 44 |
| 501 | 20231207 | 104400 | 4846283600 | 6920 | 6930 | 6930 | 6920 | 20 |
| 502 | 20231207 | 104300 | 4846145080 | 6930 | 6930 | 6930 | 6920 | 88 |
| 503 | 20231207 | 104200 | 4845535320 | 6930 | 6920 | 6930 | 6920 | 43 |
| 504 | 20231207 | 104100 | 4845237530 | 6920 | 6930 | 6930 | 6920 | 4061 |
| 505 | 20231207 | 104000 | 4817098320 | 6930 | 6910 | 6930 | 6910 | 2101 |
| 506 | 20231207 | 103900 | 4802559440 | 6920 | 6920 | 6920 | 6920 | 2350 |
| 507 | 20231207 | 103800 | 4786297440 | 6930 | 6920 | 6930 | 6920 | 211 |
| 508 | 20231207 | 103700 | 4784835310 | 6920 | 6930 | 6930 | 6920 | 126 |
| 509 | 20231207 | 103600 | 4783963380 | 6920 | 6900 | 6920 | 6900 | 7896 |
| 510 | 20231207 | 103500 | 4729382640 | 6900 | 6910 | 6910 | 6900 | 4552 |
| 511 | 20231207 | 103400 | 4697973450 | 6900 | 6910 | 6910 | 6900 | 654 |
| 512 | 20231207 | 103300 | 4693455320 | 6910 | 6900 | 6910 | 6900 | 382 |
| 513 | 20231207 | 103200 | 4690816870 | 6900 | 6910 | 6910 | 6900 | 763 |
| 514 | 20231207 | 103100 | 4685550570 | 6900 | 6910 | 6910 | 6900 | 698 |
| 515 | 20231207 | 103000 | 4680733470 | 6900 | 6900 | 6900 | 6900 | 22 |
| 516 | 20231207 | 102900 | 4680581670 | 6900 | 6900 | 6900 | 6900 | 0 |
| 517 | 20231207 | 102800 | 4680581670 | 6900 | 6910 | 6910 | 6900 | 15 |
| 518 | 20231207 | 102700 | 4680478120 | 6910 | 6900 | 6910 | 6900 | 1954 |
| 519 | 20231207 | 102600 | 4666995500 | 6900 | 6900 | 6900 | 6900 | 491 |
| 520 | 20231207 | 102500 | 4663607600 | 6890 | 6900 | 6900 | 6890 | 3504 |
| 521 | 20231207 | 102400 | 4639462130 | 6900 | 6890 | 6900 | 6890 | 449 |
| 522 | 20231207 | 102300 | 4636368320 | 6900 | 6900 | 6900 | 6890 | 5157 |
| 523 | 20231207 | 102200 | 4600832830 | 6890 | 6900 | 6900 | 6890 | 6178 |
| 524 | 20231207 | 102100 | 4558205230 | 6900 | 6900 | 6900 | 6890 | 343 |
| 525 | 20231207 | 102000 | 4555838630 | 6900 | 6900 | 6900 | 6900 | 274 |
| 526 | 20231207 | 101900 | 4553948030 | 6900 | 6900 | 6900 | 6890 | 2365 |
| 527 | 20231207 | 101800 | 4537629640 | 6900 | 6900 | 6900 | 6890 | 1503 |
| 528 | 20231207 | 101700 | 4527264740 | 6890 | 6900 | 6900 | 6890 | 474 |
| 529 | 20231207 | 101600 | 4523995410 | 6900 | 6900 | 6900 | 6890 | 4304 |
| 530 | 20231207 | 101500 | 4494297890 | 6900 | 6900 | 6900 | 6890 | 83 |
| 531 | 20231207 | 101400 | 4493725270 | 6900 | 6890 | 6900 | 6890 | 2686 |
| 532 | 20231207 | 101300 | 4475193330 | 6890 | 6900 | 6900 | 6890 | 2383 |
| 533 | 20231207 | 101200 | 4458756660 | 6900 | 6900 | 6910 | 6900 | 1232 |
| 534 | 20231207 | 101100 | 4450255790 | 6910 | 6920 | 6930 | 6910 | 6528 |
| 535 | 20231207 | 101000 | 4405113720 | 6930 | 6920 | 6930 | 6920 | 1243 |
| 536 | 20231207 | 100900 | 4396502830 | 6920 | 6920 | 6920 | 6920 | 8205 |
| 537 | 20231207 | 100800 | 4339724230 | 6920 | 6920 | 6930 | 6910 | 3605 |
| 538 | 20231207 | 100700 | 4314781040 | 6930 | 6930 | 6930 | 6920 | 1215 |
| 539 | 20231207 | 100600 | 4306362690 | 6930 | 6930 | 6930 | 6920 | 754 |
| 540 | 20231207 | 100500 | 4301137550 | 6930 | 6930 | 6930 | 6920 | 460 |
| 541 | 20231207 | 100400 | 4297949840 | 6930 | 6920 | 6930 | 6920 | 2398 |
| 542 | 20231207 | 100300 | 4281347990 | 6920 | 6920 | 6920 | 6910 | 3589 |
| 543 | 20231207 | 100200 | 4256515210 | 6920 | 6920 | 6920 | 6910 | 4879 |
| 544 | 20231207 | 100100 | 4222752610 | 6920 | 6920 | 6920 | 6910 | 1226 |
| 545 | 20231207 | 100000 | 4214271170 | 6910 | 6900 | 6920 | 6900 | 2963 |
| 546 | 20231207 | 095900 | 4193813490 | 6890 | 6890 | 6900 | 6890 | 7031 |
| 547 | 20231207 | 095800 | 4145317110 | 6890 | 6900 | 6900 | 6890 | 1514 |
| 548 | 20231207 | 095700 | 4134871930 | 6910 | 6910 | 6910 | 6900 | 50 |
| 549 | 20231207 | 095600 | 4134526510 | 6900 | 6910 | 6910 | 6890 | 2539 |
| 550 | 20231207 | 095500 | 4117006470 | 6910 | 6900 | 6910 | 6900 | 2788 |
| 551 | 20231207 | 095400 | 4097743390 | 6900 | 6920 | 6920 | 6900 | 1681 |
| 552 | 20231207 | 095300 | 4086128860 | 6910 | 6910 | 6920 | 6900 | 1990 |
| 553 | 20231207 | 095200 | 4072377910 | 6890 | 6910 | 6910 | 6880 | 9571 |
| 554 | 20231207 | 095100 | 4006395890 | 6910 | 6910 | 6920 | 6910 | 550 |
| 555 | 20231207 | 095000 | 4002594890 | 6920 | 6940 | 6940 | 6910 | 5745 |
| 556 | 20231207 | 094900 | 3962834660 | 6930 | 6910 | 6940 | 6910 | 16814 |
| 557 | 20231207 | 094800 | 3846414160 | 6910 | 6920 | 6920 | 6910 | 1316 |
| 558 | 20231207 | 094700 | 3837310230 | 6920 | 6920 | 6920 | 6910 | 1609 |
| 559 | 20231207 | 094600 | 3826177730 | 6920 | 6910 | 6920 | 6910 | 3195 |
| 560 | 20231207 | 094500 | 3804068370 | 6910 | 6910 | 6920 | 6910 | 4604 |
| 561 | 20231207 | 094400 | 3772251510 | 6910 | 6900 | 6910 | 6900 | 1187 |
| 562 | 20231207 | 094300 | 3764057270 | 6910 | 6900 | 6910 | 6900 | 549 |
| 563 | 20231207 | 094200 | 3760264010 | 6910 | 6910 | 6920 | 6900 | 2873 |
| 564 | 20231207 | 094100 | 3740412750 | 6900 | 6910 | 6910 | 6900 | 1982 |
| 565 | 20231207 | 094000 | 3726725430 | 6900 | 6900 | 6910 | 6890 | 3401 |
| 566 | 20231207 | 093900 | 3703264360 | 6900 | 6880 | 6900 | 6870 | 6398 |
| 567 | 20231207 | 093800 | 3659217510 | 6880 | 6870 | 6880 | 6870 | 1337 |
| 568 | 20231207 | 093700 | 3650022470 | 6870 | 6860 | 6870 | 6860 | 3725 |
| 569 | 20231207 | 093600 | 3624434660 | 6870 | 6870 | 6870 | 6860 | 1708 |
| 570 | 20231207 | 093500 | 3612704700 | 6870 | 6860 | 6870 | 6860 | 2282 |
| 571 | 20231207 | 093400 | 3597046360 | 6870 | 6850 | 6870 | 6850 | 10808 |
| 572 | 20231207 | 093300 | 3522931400 | 6850 | 6840 | 6850 | 6840 | 10706 |
| 573 | 20231207 | 093200 | 3449701510 | 6840 | 6830 | 6840 | 6820 | 6036 |
| 574 | 20231207 | 093100 | 3408470130 | 6830 | 6830 | 6830 | 6820 | 5240 |
| 575 | 20231207 | 093000 | 3372681010 | 6830 | 6830 | 6830 | 6820 | 7228 |
| 576 | 20231207 | 092900 | 3323313820 | 6830 | 6830 | 6830 | 6820 | 2446 |
| 577 | 20231207 | 092800 | 3306619730 | 6840 | 6840 | 6850 | 6830 | 3055 |
| 578 | 20231207 | 092700 | 3285737270 | 6850 | 6840 | 6850 | 6830 | 2685 |
| 579 | 20231207 | 092600 | 3267370310 | 6840 | 6830 | 6840 | 6830 | 6709 |
| 580 | 20231207 | 092500 | 3221544420 | 6830 | 6820 | 6830 | 6820 | 2282 |
| 581 | 20231207 | 092400 | 3205966990 | 6830 | 6830 | 6840 | 6820 | 6328 |
| 582 | 20231207 | 092300 | 3162732780 | 6840 | 6820 | 6840 | 6820 | 10721 |
| 583 | 20231207 | 092200 | 3089498930 | 6830 | 6830 | 6830 | 6820 | 601 |
| 584 | 20231207 | 092100 | 3085395480 | 6820 | 6820 | 6850 | 6810 | 10729 |
| 585 | 20231207 | 092000 | 3012158200 | 6810 | 6810 | 6830 | 6800 | 10299 |
| 586 | 20231207 | 091900 | 2942000590 | 6810 | 6810 | 6820 | 6810 | 2713 |
| 587 | 20231207 | 091800 | 2923524520 | 6810 | 6820 | 6830 | 6810 | 3018 |
| 588 | 20231207 | 091700 | 2902948510 | 6820 | 6790 | 6830 | 6790 | 3446 |
| 589 | 20231207 | 091600 | 2879494210 | 6800 | 6800 | 6800 | 6780 | 7194 |
| 590 | 20231207 | 091500 | 2830643510 | 6800 | 6800 | 6800 | 6780 | 6045 |
| 591 | 20231207 | 091400 | 2789600630 | 6800 | 6770 | 6800 | 6760 | 9521 |
| 592 | 20231207 | 091300 | 2725097670 | 6770 | 6770 | 6780 | 6760 | 7335 |
| 593 | 20231207 | 091200 | 2675470530 | 6770 | 6720 | 6790 | 6710 | 24943 |
| 594 | 20231207 | 091100 | 2507404660 | 6710 | 6750 | 6760 | 6710 | 57442 |
| 595 | 20231207 | 091000 | 2120689280 | 6760 | 6800 | 6810 | 6740 | 112720 |
| 596 | 20231207 | 090900 | 1357850190 | 6810 | 6810 | 6810 | 6800 | 7668 |
| 597 | 20231207 | 090800 | 1305686320 | 6800 | 6800 | 6820 | 6800 | 12846 |
| 598 | 20231207 | 090700 | 1218261120 | 6800 | 6830 | 6840 | 6800 | 47447 |
| 599 | 20231207 | 090600 | 894861580 | 6830 | 6830 | 6840 | 6830 | 1673 |
| 600 | 20231207 | 090500 | 883431850 | 6830 | 6840 | 6870 | 6820 | 10176 |
| 601 | 20231207 | 090400 | 813879100 | 6830 | 6840 | 6840 | 6810 | 11418 |
| 602 | 20231207 | 090300 | 735937260 | 6850 | 6830 | 6850 | 6810 | 14630 |
| 603 | 20231207 | 090200 | 636100350 | 6810 | 6890 | 6890 | 6800 | 45400 |
| 604 | 20231207 | 090100 | 325781900 | 6880 | 6900 | 6910 | 6880 | 6996 |
| 605 | 20231207 | 090000 | 277570000 | 6900 | 6900 | 6980 | 6900 | 40204 |