30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 3 | 20231206 | 190100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20231206 | 190000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20231206 | 185900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20231206 | 185800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20231206 | 185700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20231206 | 185600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20231206 | 185500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20231206 | 185400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20231206 | 185300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20231206 | 185200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20231206 | 185100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20231206 | 185000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20231206 | 184900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20231206 | 184800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20231206 | 184700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20231206 | 184600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20231206 | 184500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20231206 | 184400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20231206 | 184300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20231206 | 184200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20231206 | 184100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20231206 | 184000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20231206 | 183900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20231206 | 183800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20231206 | 183700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20231206 | 183600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20231206 | 183500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20231206 | 183400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20231206 | 183300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20231206 | 183200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 33 | 20231206 | 183100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20231206 | 183000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20231206 | 182900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20231206 | 182800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20231206 | 182700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20231206 | 182600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20231206 | 182500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20231206 | 182400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20231206 | 182300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20231206 | 182200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20231206 | 182100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20231206 | 182000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20231206 | 181900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20231206 | 181800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20231206 | 181700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20231206 | 181600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20231206 | 181500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20231206 | 181400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20231206 | 181300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20231206 | 181200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20231206 | 181100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20231206 | 181000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20231206 | 180900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20231206 | 180800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20231206 | 180700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20231206 | 180600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20231206 | 180500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20231206 | 180400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20231206 | 180300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20231206 | 180200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 63 | 20231206 | 180100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20231206 | 180000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20231206 | 175900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20231206 | 175800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20231206 | 175700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20231206 | 175600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20231206 | 175500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20231206 | 175400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20231206 | 175300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20231206 | 175200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20231206 | 175100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20231206 | 175000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20231206 | 174900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20231206 | 174800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20231206 | 174700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20231206 | 174600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20231206 | 174500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20231206 | 174400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20231206 | 174300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20231206 | 174200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20231206 | 174100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20231206 | 174000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20231206 | 173900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20231206 | 173800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20231206 | 173700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20231206 | 173600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20231206 | 173500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20231206 | 173400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20231206 | 173300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20231206 | 173200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 93 | 20231206 | 173100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20231206 | 173000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20231206 | 172900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20231206 | 172800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20231206 | 172700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20231206 | 172600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20231206 | 172500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20231206 | 172400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20231206 | 172300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20231206 | 172200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20231206 | 172100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20231206 | 172000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20231206 | 171900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20231206 | 171800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20231206 | 171700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20231206 | 171600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20231206 | 171500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20231206 | 171400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20231206 | 171300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20231206 | 171200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20231206 | 171100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20231206 | 171000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20231206 | 170900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20231206 | 170800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20231206 | 170700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20231206 | 170600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20231206 | 170500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20231206 | 170400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20231206 | 170300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20231206 | 170200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 123 | 20231206 | 170100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20231206 | 170000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20231206 | 165900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20231206 | 165800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20231206 | 165700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20231206 | 165600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20231206 | 165500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20231206 | 165400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20231206 | 165300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20231206 | 165200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20231206 | 165100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20231206 | 165000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20231206 | 164900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20231206 | 164800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20231206 | 164700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20231206 | 164600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20231206 | 164500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20231206 | 164400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20231206 | 164300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20231206 | 164200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20231206 | 164100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20231206 | 164000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20231206 | 163900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20231206 | 163800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20231206 | 163700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20231206 | 163600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20231206 | 163500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20231206 | 163400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20231206 | 163300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20231206 | 163200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 153 | 20231206 | 163100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20231206 | 163000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20231206 | 162900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20231206 | 162800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20231206 | 162700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20231206 | 162600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20231206 | 162500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20231206 | 162400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20231206 | 162300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20231206 | 162200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20231206 | 162100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20231206 | 162000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20231206 | 161900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20231206 | 161800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20231206 | 161700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20231206 | 161600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20231206 | 161500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20231206 | 161400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20231206 | 161300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20231206 | 161200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20231206 | 161100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20231206 | 161000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20231206 | 160900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20231206 | 160800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20231206 | 160700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20231206 | 160600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20231206 | 160500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20231206 | 160400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20231206 | 160300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20231206 | 160200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 183 | 20231206 | 160100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20231206 | 160000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20231206 | 155900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20231206 | 155800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20231206 | 155700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20231206 | 155600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20231206 | 155500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20231206 | 155400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20231206 | 155300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20231206 | 155200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20231206 | 155100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20231206 | 155000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20231206 | 154900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20231206 | 154800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20231206 | 154700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20231206 | 154600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20231206 | 154500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20231206 | 154400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20231206 | 154300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20231206 | 154200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20231206 | 154100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20231206 | 154000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20231206 | 153900 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20231206 | 153800 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20231206 | 153700 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20231206 | 153600 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20231206 | 153500 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20231206 | 153400 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20231206 | 153300 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20231206 | 153200 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 213 | 20231206 | 153100 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20231206 | 153000 | 5611363960 | 2315 | 2315 | 2315 | 2315 | 10359 |
| 215 | 20231206 | 152900 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20231206 | 152800 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20231206 | 152700 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20231206 | 152600 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20231206 | 152500 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20231206 | 152400 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20231206 | 152300 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20231206 | 152200 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20231206 | 152100 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20231206 | 152000 | 5587382875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20231206 | 151900 | 5587382875 | 2325 | 2325 | 2325 | 2315 | 6964 |
| 226 | 20231206 | 151800 | 5571235310 | 2325 | 2325 | 2330 | 2325 | 1769 |
| 227 | 20231206 | 151700 | 5567122365 | 2325 | 2325 | 2330 | 2320 | 3087 |
| 228 | 20231206 | 151600 | 5559945745 | 2325 | 2325 | 2335 | 2325 | 3639 |
| 229 | 20231206 | 151500 | 5551484035 | 2325 | 2335 | 2335 | 2325 | 718 |
| 230 | 20231206 | 151400 | 5549814665 | 2330 | 2335 | 2335 | 2330 | 1075 |
| 231 | 20231206 | 151300 | 5547306890 | 2335 | 2330 | 2335 | 2330 | 11 |
| 232 | 20231206 | 151200 | 5547281255 | 2335 | 2335 | 2335 | 2330 | 7 |
| 233 | 20231206 | 151100 | 5547264915 | 2330 | 2335 | 2335 | 2330 | 1085 |
| 234 | 20231206 | 151000 | 5544733205 | 2335 | 2335 | 2340 | 2335 | 274 |
| 235 | 20231206 | 150900 | 5544093370 | 2335 | 2335 | 2340 | 2335 | 355 |
| 236 | 20231206 | 150800 | 5543264440 | 2335 | 2325 | 2335 | 2320 | 940 |
| 237 | 20231206 | 150700 | 5541079765 | 2320 | 2325 | 2325 | 2310 | 10043 |
| 238 | 20231206 | 150600 | 5517815130 | 2325 | 2320 | 2325 | 2320 | 166 |
| 239 | 20231206 | 150500 | 5517429375 | 2320 | 2330 | 2330 | 2320 | 5932 |
| 240 | 20231206 | 150400 | 5503628585 | 2335 | 2335 | 2335 | 2330 | 1113 |
| 241 | 20231206 | 150300 | 5501031285 | 2335 | 2345 | 2345 | 2335 | 3844 |
| 242 | 20231206 | 150200 | 5492048545 | 2345 | 2350 | 2350 | 2345 | 776 |
| 243 | 20231206 | 150100 | 5490226905 | 2350 | 2350 | 2350 | 2350 | 1002 |
| 244 | 20231206 | 150000 | 5487872205 | 2350 | 2350 | 2350 | 2350 | 1133 |
| 245 | 20231206 | 145900 | 5485209655 | 2350 | 2345 | 2350 | 2345 | 330 |
| 246 | 20231206 | 145800 | 5484435680 | 2345 | 2345 | 2345 | 2345 | 142 |
| 247 | 20231206 | 145700 | 5484102690 | 2345 | 2345 | 2350 | 2345 | 2452 |
| 248 | 20231206 | 145600 | 5478346495 | 2345 | 2345 | 2345 | 2345 | 21 |
| 249 | 20231206 | 145500 | 5478297250 | 2340 | 2345 | 2345 | 2340 | 102 |
| 250 | 20231206 | 145400 | 5478058550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 251 | 20231206 | 145300 | 5478058550 | 2340 | 2350 | 2350 | 2340 | 2393 |
| 252 | 20231206 | 145200 | 5472445240 | 2350 | 2340 | 2350 | 2340 | 2021 |
| 253 | 20231206 | 145100 | 5467706540 | 2340 | 2340 | 2350 | 2340 | 4305 |
| 254 | 20231206 | 145000 | 5457619100 | 2345 | 2345 | 2345 | 2345 | 1566 |
| 255 | 20231206 | 144900 | 5453946830 | 2345 | 2345 | 2345 | 2345 | 1429 |
| 256 | 20231206 | 144800 | 5450595825 | 2345 | 2340 | 2350 | 2340 | 64 |
| 257 | 20231206 | 144700 | 5450445900 | 2340 | 2340 | 2340 | 2340 | 0 |
| 258 | 20231206 | 144600 | 5450445900 | 2340 | 2345 | 2345 | 2340 | 462 |
| 259 | 20231206 | 144500 | 5449363135 | 2345 | 2350 | 2350 | 2345 | 329 |
| 260 | 20231206 | 144400 | 5448591600 | 2345 | 2345 | 2345 | 2345 | 160 |
| 261 | 20231206 | 144300 | 5448216400 | 2340 | 2340 | 2345 | 2340 | 455 |
| 262 | 20231206 | 144200 | 5447151585 | 2340 | 2340 | 2340 | 2340 | 9 |
| 263 | 20231206 | 144100 | 5447130525 | 2340 | 2345 | 2350 | 2340 | 21 |
| 264 | 20231206 | 144000 | 5447081370 | 2340 | 2350 | 2350 | 2340 | 58 |
| 265 | 20231206 | 143900 | 5446945610 | 2340 | 2340 | 2340 | 2340 | 311 |
| 266 | 20231206 | 143800 | 5446217870 | 2340 | 2355 | 2355 | 2340 | 4853 |
| 267 | 20231206 | 143700 | 5434813135 | 2350 | 2340 | 2350 | 2340 | 712 |
| 268 | 20231206 | 143600 | 5433143610 | 2340 | 2340 | 2340 | 2340 | 681 |
| 269 | 20231206 | 143500 | 5431550070 | 2335 | 2335 | 2335 | 2335 | 217 |
| 270 | 20231206 | 143400 | 5431043375 | 2330 | 2335 | 2335 | 2330 | 1824 |
| 271 | 20231206 | 143300 | 5426792925 | 2330 | 2335 | 2335 | 2330 | 1245 |
| 272 | 20231206 | 143200 | 5423888860 | 2340 | 2345 | 2345 | 2340 | 12 |
| 273 | 20231206 | 143100 | 5423860770 | 2345 | 2345 | 2345 | 2345 | 31 |
| 274 | 20231206 | 143000 | 5423788075 | 2345 | 2335 | 2345 | 2335 | 28 |
| 275 | 20231206 | 142900 | 5423722665 | 2340 | 2340 | 2345 | 2340 | 8 |
| 276 | 20231206 | 142800 | 5423703935 | 2335 | 2335 | 2335 | 2335 | 861 |
| 277 | 20231206 | 142700 | 5421693500 | 2335 | 2335 | 2340 | 2335 | 1094 |
| 278 | 20231206 | 142600 | 5419138255 | 2340 | 2340 | 2340 | 2335 | 1150 |
| 279 | 20231206 | 142500 | 5416449740 | 2340 | 2340 | 2340 | 2340 | 65 |
| 280 | 20231206 | 142400 | 5416297640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 281 | 20231206 | 142300 | 5416297640 | 2345 | 2345 | 2345 | 2345 | 1 |
| 282 | 20231206 | 142200 | 5416295295 | 2340 | 2340 | 2340 | 2340 | 173 |
| 283 | 20231206 | 142100 | 5415890475 | 2345 | 2345 | 2345 | 2345 | 58 |
| 284 | 20231206 | 142000 | 5415754465 | 2345 | 2345 | 2345 | 2345 | 467 |
| 285 | 20231206 | 141900 | 5414659350 | 2345 | 2345 | 2345 | 2345 | 44 |
| 286 | 20231206 | 141800 | 5414556170 | 2345 | 2345 | 2345 | 2345 | 0 |
| 287 | 20231206 | 141700 | 5414556170 | 2345 | 2360 | 2360 | 2345 | 885 |
| 288 | 20231206 | 141600 | 5412480695 | 2360 | 2360 | 2360 | 2350 | 313 |
| 289 | 20231206 | 141500 | 5411742665 | 2360 | 2345 | 2360 | 2345 | 601 |
| 290 | 20231206 | 141400 | 5410332180 | 2345 | 2335 | 2345 | 2335 | 4531 |
| 291 | 20231206 | 141300 | 5399732845 | 2335 | 2330 | 2335 | 2330 | 732 |
| 292 | 20231206 | 141200 | 5398027235 | 2325 | 2330 | 2330 | 2325 | 49 |
| 293 | 20231206 | 141100 | 5397913110 | 2330 | 2320 | 2330 | 2320 | 3790 |
| 294 | 20231206 | 141000 | 5389111275 | 2320 | 2330 | 2330 | 2320 | 1320 |
| 295 | 20231206 | 140900 | 5386041050 | 2330 | 2335 | 2335 | 2325 | 4202 |
| 296 | 20231206 | 140800 | 5376249785 | 2335 | 2335 | 2335 | 2335 | 509 |
| 297 | 20231206 | 140700 | 5375061270 | 2340 | 2340 | 2340 | 2335 | 799 |
| 298 | 20231206 | 140600 | 5373195285 | 2340 | 2340 | 2340 | 2340 | 1457 |
| 299 | 20231206 | 140500 | 5369785905 | 2340 | 2345 | 2345 | 2340 | 771 |
| 300 | 20231206 | 140400 | 5367979760 | 2350 | 2350 | 2350 | 2350 | 11 |
| 301 | 20231206 | 140300 | 5367953910 | 2350 | 2350 | 2350 | 2350 | 234 |
| 302 | 20231206 | 140200 | 5367404010 | 2350 | 2350 | 2350 | 2350 | 1125 |
| 303 | 20231206 | 140100 | 5364760260 | 2355 | 2355 | 2355 | 2355 | 152 |
| 304 | 20231206 | 140000 | 5364402300 | 2355 | 2355 | 2355 | 2350 | 1149 |
| 305 | 20231206 | 135900 | 5361699990 | 2355 | 2350 | 2355 | 2350 | 521 |
| 306 | 20231206 | 135800 | 5360475585 | 2360 | 2355 | 2360 | 2350 | 1082 |
| 307 | 20231206 | 135700 | 5357932055 | 2350 | 2355 | 2355 | 2350 | 170 |
| 308 | 20231206 | 135600 | 5357532055 | 2350 | 2350 | 2350 | 2350 | 10 |
| 309 | 20231206 | 135500 | 5357508555 | 2360 | 2360 | 2360 | 2350 | 1689 |
| 310 | 20231206 | 135400 | 5353532155 | 2355 | 2355 | 2360 | 2355 | 89 |
| 311 | 20231206 | 135300 | 5353322555 | 2350 | 2350 | 2350 | 2350 | 1 |
| 312 | 20231206 | 135200 | 5353320205 | 2360 | 2360 | 2360 | 2350 | 1239 |
| 313 | 20231206 | 135100 | 5350405140 | 2360 | 2360 | 2360 | 2360 | 200 |
| 314 | 20231206 | 135000 | 5349933140 | 2360 | 2360 | 2360 | 2360 | 329 |
| 315 | 20231206 | 134900 | 5349156700 | 2355 | 2355 | 2355 | 2355 | 498 |
| 316 | 20231206 | 134800 | 5347983910 | 2355 | 2355 | 2355 | 2355 | 30 |
| 317 | 20231206 | 134700 | 5347913260 | 2355 | 2345 | 2355 | 2345 | 485 |
| 318 | 20231206 | 134600 | 5346775550 | 2345 | 2345 | 2345 | 2345 | 1080 |
| 319 | 20231206 | 134500 | 5344242950 | 2345 | 2345 | 2345 | 2345 | 310 |
| 320 | 20231206 | 134400 | 5343516000 | 2345 | 2345 | 2345 | 2345 | 1374 |
| 321 | 20231206 | 134300 | 5340293970 | 2345 | 2345 | 2345 | 2345 | 103 |
| 322 | 20231206 | 134200 | 5340052435 | 2340 | 2340 | 2340 | 2340 | 11 |
| 323 | 20231206 | 134100 | 5340026695 | 2345 | 2345 | 2345 | 2345 | 0 |
| 324 | 20231206 | 134000 | 5340026695 | 2345 | 2340 | 2345 | 2340 | 3 |
| 325 | 20231206 | 133900 | 5340019665 | 2345 | 2340 | 2345 | 2340 | 22 |
| 326 | 20231206 | 133800 | 5339968090 | 2345 | 2340 | 2345 | 2340 | 302 |
| 327 | 20231206 | 133700 | 5339260305 | 2340 | 2340 | 2340 | 2340 | 7 |
| 328 | 20231206 | 133600 | 5339243925 | 2345 | 2345 | 2345 | 2345 | 152 |
| 329 | 20231206 | 133500 | 5338887485 | 2345 | 2340 | 2345 | 2340 | 896 |
| 330 | 20231206 | 133400 | 5336790340 | 2340 | 2340 | 2340 | 2340 | 2381 |
| 331 | 20231206 | 133300 | 5331218800 | 2340 | 2340 | 2340 | 2335 | 762 |
| 332 | 20231206 | 133200 | 5329435785 | 2335 | 2340 | 2340 | 2335 | 353 |
| 333 | 20231206 | 133100 | 5328609780 | 2340 | 2330 | 2340 | 2330 | 620 |
| 334 | 20231206 | 133000 | 5327162195 | 2340 | 2325 | 2340 | 2320 | 2892 |
| 335 | 20231206 | 132900 | 5320435615 | 2325 | 2330 | 2330 | 2320 | 6937 |
| 336 | 20231206 | 132800 | 5304316070 | 2330 | 2330 | 2335 | 2325 | 5160 |
| 337 | 20231206 | 132700 | 5292293295 | 2330 | 2335 | 2340 | 2325 | 14797 |
| 338 | 20231206 | 132600 | 5257779425 | 2335 | 2340 | 2340 | 2335 | 1422 |
| 339 | 20231206 | 132500 | 5254458855 | 2340 | 2345 | 2350 | 2340 | 6909 |
| 340 | 20231206 | 132400 | 5238286080 | 2345 | 2345 | 2345 | 2340 | 2915 |
| 341 | 20231206 | 132300 | 5231450705 | 2345 | 2345 | 2345 | 2340 | 1403 |
| 342 | 20231206 | 132200 | 5228160675 | 2340 | 2350 | 2350 | 2340 | 2350 |
| 343 | 20231206 | 132100 | 5222654745 | 2360 | 2355 | 2365 | 2340 | 18994 |
| 344 | 20231206 | 132000 | 5178058720 | 2365 | 2370 | 2370 | 2355 | 3746 |
| 345 | 20231206 | 131900 | 5169205465 | 2370 | 2370 | 2370 | 2370 | 47 |
| 346 | 20231206 | 131800 | 5169094075 | 2365 | 2365 | 2365 | 2365 | 1767 |
| 347 | 20231206 | 131700 | 5164915120 | 2370 | 2370 | 2370 | 2370 | 469 |
| 348 | 20231206 | 131600 | 5163803590 | 2375 | 2370 | 2375 | 2370 | 535 |
| 349 | 20231206 | 131500 | 5162533140 | 2375 | 2375 | 2375 | 2375 | 276 |
| 350 | 20231206 | 131400 | 5161877640 | 2375 | 2375 | 2375 | 2375 | 4 |
| 351 | 20231206 | 131300 | 5161868140 | 2370 | 2370 | 2380 | 2370 | 523 |
| 352 | 20231206 | 131200 | 5160628430 | 2375 | 2375 | 2375 | 2370 | 3207 |
| 353 | 20231206 | 131100 | 5153023540 | 2375 | 2385 | 2385 | 2375 | 2409 |
| 354 | 20231206 | 131000 | 5147296725 | 2390 | 2390 | 2390 | 2390 | 5 |
| 355 | 20231206 | 130900 | 5147284775 | 2390 | 2390 | 2390 | 2390 | 12 |
| 356 | 20231206 | 130800 | 5147256095 | 2385 | 2390 | 2390 | 2385 | 441 |
| 357 | 20231206 | 130700 | 5146202155 | 2390 | 2390 | 2390 | 2390 | 615 |
| 358 | 20231206 | 130600 | 5144732305 | 2385 | 2385 | 2390 | 2385 | 1159 |
| 359 | 20231206 | 130500 | 5141968030 | 2375 | 2380 | 2380 | 2375 | 3184 |
| 360 | 20231206 | 130400 | 5134393690 | 2385 | 2385 | 2385 | 2380 | 104 |
| 361 | 20231206 | 130300 | 5134146150 | 2385 | 2380 | 2385 | 2375 | 3134 |
| 362 | 20231206 | 130200 | 5126687100 | 2380 | 2370 | 2380 | 2370 | 639 |
| 363 | 20231206 | 130100 | 5125171690 | 2380 | 2380 | 2380 | 2380 | 109 |
| 364 | 20231206 | 130000 | 5124912270 | 2380 | 2370 | 2380 | 2370 | 7584 |
| 365 | 20231206 | 125900 | 5106935545 | 2370 | 2385 | 2385 | 2355 | 18708 |
| 366 | 20231206 | 125800 | 5062652720 | 2390 | 2390 | 2390 | 2385 | 154 |
| 367 | 20231206 | 125700 | 5062284695 | 2395 | 2395 | 2395 | 2395 | 0 |
| 368 | 20231206 | 125600 | 5062284695 | 2395 | 2395 | 2395 | 2395 | 1130 |
| 369 | 20231206 | 125500 | 5059578345 | 2395 | 2395 | 2395 | 2395 | 0 |
| 370 | 20231206 | 125400 | 5059578345 | 2395 | 2400 | 2400 | 2395 | 253 |
| 371 | 20231206 | 125300 | 5058972390 | 2400 | 2400 | 2400 | 2400 | 2533 |
| 372 | 20231206 | 125200 | 5052893190 | 2400 | 2400 | 2400 | 2400 | 2293 |
| 373 | 20231206 | 125100 | 5047389990 | 2400 | 2405 | 2405 | 2400 | 511 |
| 374 | 20231206 | 125000 | 5046163580 | 2410 | 2405 | 2410 | 2405 | 201 |
| 375 | 20231206 | 124900 | 5045680170 | 2405 | 2405 | 2405 | 2400 | 433 |
| 376 | 20231206 | 124800 | 5044639475 | 2405 | 2405 | 2405 | 2405 | 530 |
| 377 | 20231206 | 124700 | 5043364825 | 2410 | 2415 | 2415 | 2410 | 11 |
| 378 | 20231206 | 124600 | 5043338300 | 2420 | 2415 | 2420 | 2400 | 361 |
| 379 | 20231206 | 124500 | 5042466885 | 2420 | 2415 | 2420 | 2415 | 2 |
| 380 | 20231206 | 124400 | 5042462050 | 2415 | 2415 | 2415 | 2415 | 1333 |
| 381 | 20231206 | 124300 | 5039242855 | 2400 | 2400 | 2400 | 2400 | 36 |
| 382 | 20231206 | 124200 | 5039156455 | 2415 | 2415 | 2415 | 2415 | 1 |
| 383 | 20231206 | 124100 | 5039154040 | 2415 | 2415 | 2415 | 2400 | 352 |
| 384 | 20231206 | 124000 | 5038309210 | 2400 | 2415 | 2415 | 2400 | 700 |
| 385 | 20231206 | 123900 | 5036626280 | 2420 | 2420 | 2420 | 2420 | 224 |
| 386 | 20231206 | 123800 | 5036084200 | 2420 | 2420 | 2420 | 2420 | 61 |
| 387 | 20231206 | 123700 | 5035936580 | 2420 | 2420 | 2420 | 2410 | 13 |
| 388 | 20231206 | 123600 | 5035905130 | 2410 | 2420 | 2420 | 2410 | 1232 |
| 389 | 20231206 | 123500 | 5032926000 | 2410 | 2420 | 2425 | 2410 | 1047 |
| 390 | 20231206 | 123400 | 5030395485 | 2410 | 2390 | 2410 | 2390 | 4946 |
| 391 | 20231206 | 123300 | 5018527270 | 2390 | 2395 | 2395 | 2385 | 966 |
| 392 | 20231206 | 123200 | 5016218810 | 2385 | 2390 | 2390 | 2385 | 178 |
| 393 | 20231206 | 123100 | 5015794270 | 2390 | 2385 | 2390 | 2385 | 196 |
| 394 | 20231206 | 123000 | 5015325950 | 2385 | 2385 | 2395 | 2380 | 193 |
| 395 | 20231206 | 122900 | 5014865835 | 2380 | 2385 | 2400 | 2370 | 7589 |
| 396 | 20231206 | 122800 | 4996822830 | 2385 | 2385 | 2385 | 2385 | 1758 |
| 397 | 20231206 | 122700 | 4992630000 | 2390 | 2395 | 2400 | 2390 | 5451 |
| 398 | 20231206 | 122600 | 4979599910 | 2400 | 2400 | 2400 | 2400 | 665 |
| 399 | 20231206 | 122500 | 4978003910 | 2400 | 2405 | 2405 | 2400 | 466 |
| 400 | 20231206 | 122400 | 4976883795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 401 | 20231206 | 122300 | 4976883795 | 2405 | 2405 | 2405 | 2405 | 2 |
| 402 | 20231206 | 122200 | 4976878985 | 2410 | 2405 | 2410 | 2405 | 106 |
| 403 | 20231206 | 122100 | 4976623555 | 2410 | 2410 | 2410 | 2410 | 180 |
| 404 | 20231206 | 122000 | 4976189755 | 2410 | 2410 | 2410 | 2410 | 2 |
| 405 | 20231206 | 121900 | 4976184935 | 2410 | 2405 | 2415 | 2405 | 1634 |
| 406 | 20231206 | 121800 | 4972245145 | 2405 | 2405 | 2405 | 2405 | 1 |
| 407 | 20231206 | 121700 | 4972242740 | 2405 | 2405 | 2405 | 2405 | 5 |
| 408 | 20231206 | 121600 | 4972230715 | 2405 | 2405 | 2405 | 2405 | 0 |
| 409 | 20231206 | 121500 | 4972230715 | 2405 | 2405 | 2405 | 2405 | 40 |
| 410 | 20231206 | 121400 | 4972134515 | 2405 | 2405 | 2405 | 2405 | 487 |
| 411 | 20231206 | 121300 | 4970963280 | 2400 | 2400 | 2400 | 2400 | 43 |
| 412 | 20231206 | 121200 | 4970860080 | 2395 | 2400 | 2400 | 2395 | 157 |
| 413 | 20231206 | 121100 | 4970483415 | 2405 | 2395 | 2405 | 2395 | 867 |
| 414 | 20231206 | 121000 | 4968406695 | 2385 | 2395 | 2410 | 2385 | 4620 |
| 415 | 20231206 | 120900 | 4957373340 | 2395 | 2395 | 2395 | 2395 | 621 |
| 416 | 20231206 | 120800 | 4955886045 | 2395 | 2400 | 2410 | 2395 | 510 |
| 417 | 20231206 | 120700 | 4954663720 | 2410 | 2410 | 2410 | 2400 | 3031 |
| 418 | 20231206 | 120600 | 4947380895 | 2410 | 2405 | 2410 | 2405 | 172 |
| 419 | 20231206 | 120500 | 4946966875 | 2410 | 2410 | 2410 | 2410 | 21 |
| 420 | 20231206 | 120400 | 4946916265 | 2410 | 2410 | 2410 | 2410 | 520 |
| 421 | 20231206 | 120300 | 4945663065 | 2410 | 2415 | 2415 | 2410 | 84 |
| 422 | 20231206 | 120200 | 4945460575 | 2415 | 2415 | 2415 | 2410 | 35 |
| 423 | 20231206 | 120100 | 4945376100 | 2415 | 2415 | 2415 | 2415 | 4 |
| 424 | 20231206 | 120000 | 4945366440 | 2420 | 2420 | 2420 | 2420 | 1 |
| 425 | 20231206 | 115900 | 4945364020 | 2410 | 2410 | 2410 | 2410 | 3 |
| 426 | 20231206 | 115800 | 4945356790 | 2420 | 2410 | 2420 | 2410 | 505 |
| 427 | 20231206 | 115700 | 4944139680 | 2410 | 2410 | 2410 | 2410 | 2500 |
| 428 | 20231206 | 115600 | 4938114680 | 2410 | 2410 | 2410 | 2410 | 40 |
| 429 | 20231206 | 115500 | 4938018280 | 2420 | 2420 | 2420 | 2420 | 1 |
| 430 | 20231206 | 115400 | 4938015860 | 2410 | 2410 | 2410 | 2410 | 0 |
| 431 | 20231206 | 115300 | 4938015860 | 2410 | 2410 | 2420 | 2410 | 703 |
| 432 | 20231206 | 115200 | 4936316610 | 2420 | 2420 | 2420 | 2420 | 142 |
| 433 | 20231206 | 115100 | 4935972970 | 2415 | 2410 | 2415 | 2410 | 3580 |
| 434 | 20231206 | 115000 | 4927344500 | 2410 | 2410 | 2410 | 2410 | 100 |
| 435 | 20231206 | 114900 | 4927103500 | 2410 | 2410 | 2410 | 2410 | 1 |
| 436 | 20231206 | 114800 | 4927101090 | 2410 | 2410 | 2410 | 2410 | 100 |
| 437 | 20231206 | 114700 | 4926860090 | 2410 | 2400 | 2410 | 2400 | 28 |
| 438 | 20231206 | 114600 | 4926792790 | 2400 | 2400 | 2400 | 2400 | 4 |
| 439 | 20231206 | 114500 | 4926783190 | 2400 | 2400 | 2400 | 2400 | 100 |
| 440 | 20231206 | 114400 | 4926543190 | 2400 | 2405 | 2410 | 2400 | 841 |
| 441 | 20231206 | 114300 | 4924523040 | 2400 | 2400 | 2400 | 2400 | 20 |
| 442 | 20231206 | 114200 | 4924475040 | 2400 | 2400 | 2400 | 2400 | 1012 |
| 443 | 20231206 | 114100 | 4922046240 | 2410 | 2400 | 2410 | 2400 | 1082 |
| 444 | 20231206 | 114000 | 4919447455 | 2400 | 2400 | 2400 | 2400 | 207 |
| 445 | 20231206 | 113900 | 4918950655 | 2400 | 2410 | 2410 | 2400 | 249 |
| 446 | 20231206 | 113800 | 4918350645 | 2410 | 2410 | 2410 | 2410 | 18 |
| 447 | 20231206 | 113700 | 4918307265 | 2410 | 2410 | 2410 | 2410 | 502 |
| 448 | 20231206 | 113600 | 4917097445 | 2410 | 2410 | 2410 | 2410 | 102 |
| 449 | 20231206 | 113500 | 4916851625 | 2410 | 2405 | 2410 | 2400 | 3041 |
| 450 | 20231206 | 113400 | 4909552050 | 2410 | 2410 | 2410 | 2410 | 286 |
| 451 | 20231206 | 113300 | 4908862790 | 2415 | 2410 | 2415 | 2410 | 79 |
| 452 | 20231206 | 113200 | 4908672375 | 2410 | 2410 | 2410 | 2410 | 104 |
| 453 | 20231206 | 113100 | 4908421735 | 2415 | 2405 | 2415 | 2390 | 6071 |
| 454 | 20231206 | 113000 | 4893884910 | 2395 | 2405 | 2425 | 2395 | 7646 |
| 455 | 20231206 | 112900 | 4875539640 | 2400 | 2420 | 2430 | 2400 | 6443 |
| 456 | 20231206 | 112800 | 4860037925 | 2420 | 2430 | 2430 | 2415 | 4322 |
| 457 | 20231206 | 112700 | 4849581655 | 2435 | 2435 | 2435 | 2430 | 700 |
| 458 | 20231206 | 112600 | 4847877765 | 2440 | 2440 | 2445 | 2440 | 616 |
| 459 | 20231206 | 112500 | 4846374720 | 2440 | 2440 | 2440 | 2440 | 0 |
| 460 | 20231206 | 112400 | 4846374720 | 2440 | 2445 | 2445 | 2440 | 428 |
| 461 | 20231206 | 112300 | 4845328380 | 2450 | 2450 | 2450 | 2450 | 1712 |
| 462 | 20231206 | 112200 | 4841133980 | 2450 | 2450 | 2450 | 2450 | 696 |
| 463 | 20231206 | 112100 | 4839428780 | 2450 | 2450 | 2450 | 2450 | 35 |
| 464 | 20231206 | 112000 | 4839343030 | 2450 | 2450 | 2450 | 2450 | 1 |
| 465 | 20231206 | 111900 | 4839340580 | 2450 | 2440 | 2450 | 2440 | 87 |
| 466 | 20231206 | 111800 | 4839128290 | 2440 | 2440 | 2440 | 2430 | 2528 |
| 467 | 20231206 | 111700 | 4832978165 | 2440 | 2445 | 2445 | 2440 | 806 |
| 468 | 20231206 | 111600 | 4831010360 | 2445 | 2445 | 2450 | 2445 | 131 |
| 469 | 20231206 | 111500 | 4830689525 | 2450 | 2445 | 2450 | 2445 | 2553 |
| 470 | 20231206 | 111400 | 4824436965 | 2445 | 2435 | 2445 | 2435 | 850 |
| 471 | 20231206 | 111300 | 4822367205 | 2435 | 2450 | 2450 | 2435 | 3949 |
| 472 | 20231206 | 111200 | 4812716815 | 2450 | 2455 | 2455 | 2450 | 1314 |
| 473 | 20231206 | 111100 | 4809494365 | 2460 | 2460 | 2460 | 2455 | 802 |
| 474 | 20231206 | 111000 | 4807525435 | 2455 | 2460 | 2460 | 2450 | 3033 |
| 475 | 20231206 | 110900 | 4800075020 | 2460 | 2465 | 2465 | 2460 | 1117 |
| 476 | 20231206 | 110800 | 4797322245 | 2470 | 2465 | 2470 | 2465 | 265 |
| 477 | 20231206 | 110700 | 4796668445 | 2460 | 2480 | 2480 | 2460 | 1494 |
| 478 | 20231206 | 110600 | 4792976915 | 2480 | 2485 | 2485 | 2480 | 1067 |
| 479 | 20231206 | 110500 | 4790329415 | 2480 | 2485 | 2485 | 2480 | 1881 |
| 480 | 20231206 | 110400 | 4785662985 | 2485 | 2475 | 2485 | 2465 | 2635 |
| 481 | 20231206 | 110300 | 4779133080 | 2485 | 2470 | 2485 | 2470 | 6552 |
| 482 | 20231206 | 110200 | 4762915175 | 2470 | 2460 | 2470 | 2460 | 3683 |
| 483 | 20231206 | 110100 | 4753845450 | 2460 | 2455 | 2460 | 2450 | 373 |
| 484 | 20231206 | 110000 | 4752930230 | 2450 | 2455 | 2455 | 2450 | 3613 |
| 485 | 20231206 | 105900 | 4744061240 | 2455 | 2450 | 2455 | 2450 | 741 |
| 486 | 20231206 | 105800 | 4742245775 | 2450 | 2440 | 2450 | 2440 | 453 |
| 487 | 20231206 | 105700 | 4741137275 | 2440 | 2440 | 2440 | 2440 | 264 |
| 488 | 20231206 | 105600 | 4740493115 | 2450 | 2450 | 2450 | 2450 | 920 |
| 489 | 20231206 | 105500 | 4738239115 | 2455 | 2450 | 2455 | 2450 | 1406 |
| 490 | 20231206 | 105400 | 4734794390 | 2450 | 2440 | 2450 | 2430 | 3559 |
| 491 | 20231206 | 105300 | 4726120035 | 2450 | 2445 | 2450 | 2445 | 1426 |
| 492 | 20231206 | 105200 | 4722629470 | 2445 | 2445 | 2445 | 2445 | 1717 |
| 493 | 20231206 | 105100 | 4718431405 | 2445 | 2440 | 2445 | 2440 | 599 |
| 494 | 20231206 | 105000 | 4716968235 | 2445 | 2450 | 2450 | 2445 | 2298 |
| 495 | 20231206 | 104900 | 4711344165 | 2450 | 2440 | 2450 | 2440 | 738 |
| 496 | 20231206 | 104800 | 4709540930 | 2440 | 2435 | 2440 | 2435 | 3034 |
| 497 | 20231206 | 104700 | 4702147170 | 2435 | 2430 | 2435 | 2430 | 519 |
| 498 | 20231206 | 104600 | 4700885990 | 2430 | 2435 | 2435 | 2430 | 123 |
| 499 | 20231206 | 104500 | 4700587080 | 2440 | 2435 | 2440 | 2430 | 4232 |
| 500 | 20231206 | 104400 | 4690301715 | 2435 | 2440 | 2440 | 2430 | 4402 |
| 501 | 20231206 | 104300 | 4679583820 | 2440 | 2435 | 2440 | 2435 | 405 |
| 502 | 20231206 | 104200 | 4678597565 | 2435 | 2435 | 2435 | 2430 | 1785 |
| 503 | 20231206 | 104100 | 4674251165 | 2435 | 2435 | 2435 | 2430 | 372 |
| 504 | 20231206 | 104000 | 4673347125 | 2430 | 2430 | 2430 | 2430 | 495 |
| 505 | 20231206 | 103900 | 4672144275 | 2425 | 2425 | 2430 | 2425 | 513 |
| 506 | 20231206 | 103800 | 4670899740 | 2430 | 2430 | 2430 | 2425 | 184 |
| 507 | 20231206 | 103700 | 4670453120 | 2430 | 2430 | 2430 | 2430 | 162 |
| 508 | 20231206 | 103600 | 4670059460 | 2430 | 2435 | 2435 | 2430 | 860 |
| 509 | 20231206 | 103500 | 4667969655 | 2430 | 2430 | 2430 | 2425 | 448 |
| 510 | 20231206 | 103400 | 4666881020 | 2430 | 2430 | 2430 | 2425 | 229 |
| 511 | 20231206 | 103300 | 4666325600 | 2425 | 2425 | 2430 | 2425 | 901 |
| 512 | 20231206 | 103200 | 4664140635 | 2425 | 2430 | 2430 | 2420 | 133 |
| 513 | 20231206 | 103100 | 4663818190 | 2430 | 2425 | 2435 | 2425 | 975 |
| 514 | 20231206 | 103000 | 4661451110 | 2425 | 2430 | 2430 | 2425 | 862 |
| 515 | 20231206 | 102900 | 4659358760 | 2425 | 2430 | 2430 | 2425 | 1653 |
| 516 | 20231206 | 102800 | 4655342190 | 2430 | 2430 | 2435 | 2430 | 247 |
| 517 | 20231206 | 102700 | 4654741365 | 2430 | 2430 | 2430 | 2425 | 2453 |
| 518 | 20231206 | 102600 | 4648790310 | 2430 | 2425 | 2430 | 2425 | 3057 |
| 519 | 20231206 | 102500 | 4641376040 | 2425 | 2425 | 2425 | 2420 | 696 |
| 520 | 20231206 | 102400 | 4639690155 | 2425 | 2425 | 2425 | 2425 | 3985 |
| 521 | 20231206 | 102300 | 4630026530 | 2425 | 2390 | 2425 | 2390 | 12178 |
| 522 | 20231206 | 102200 | 4600810315 | 2395 | 2390 | 2395 | 2385 | 801 |
| 523 | 20231206 | 102100 | 4598897135 | 2390 | 2400 | 2400 | 2385 | 13347 |
| 524 | 20231206 | 102000 | 4567031430 | 2405 | 2405 | 2410 | 2395 | 10277 |
| 525 | 20231206 | 101900 | 4542351510 | 2410 | 2415 | 2420 | 2410 | 6963 |
| 526 | 20231206 | 101800 | 4525544415 | 2415 | 2420 | 2420 | 2415 | 1929 |
| 527 | 20231206 | 101700 | 4520879735 | 2420 | 2420 | 2420 | 2420 | 3023 |
| 528 | 20231206 | 101600 | 4513564075 | 2425 | 2425 | 2430 | 2420 | 2670 |
| 529 | 20231206 | 101500 | 4507093325 | 2425 | 2425 | 2425 | 2420 | 1017 |
| 530 | 20231206 | 101400 | 4504632115 | 2425 | 2420 | 2425 | 2415 | 3025 |
| 531 | 20231206 | 101300 | 4497311710 | 2420 | 2425 | 2425 | 2415 | 1005 |
| 532 | 20231206 | 101200 | 4494882835 | 2420 | 2420 | 2420 | 2415 | 1835 |
| 533 | 20231206 | 101100 | 4490450720 | 2430 | 2410 | 2430 | 2410 | 2042 |
| 534 | 20231206 | 101000 | 4485528600 | 2410 | 2420 | 2425 | 2410 | 2809 |
| 535 | 20231206 | 100900 | 4478751150 | 2420 | 2430 | 2430 | 2420 | 6411 |
| 536 | 20231206 | 100800 | 4463204090 | 2430 | 2445 | 2445 | 2430 | 195 |
| 537 | 20231206 | 100700 | 4462730180 | 2435 | 2445 | 2445 | 2430 | 3014 |
| 538 | 20231206 | 100600 | 4455385090 | 2450 | 2455 | 2455 | 2450 | 888 |
| 539 | 20231206 | 100500 | 4453208970 | 2450 | 2460 | 2460 | 2450 | 1323 |
| 540 | 20231206 | 100400 | 4449962825 | 2465 | 2470 | 2470 | 2465 | 861 |
| 541 | 20231206 | 100300 | 4447837395 | 2470 | 2465 | 2475 | 2465 | 1361 |
| 542 | 20231206 | 100200 | 4444469485 | 2465 | 2465 | 2470 | 2465 | 1123 |
| 543 | 20231206 | 100100 | 4441701140 | 2455 | 2485 | 2485 | 2455 | 3059 |
| 544 | 20231206 | 100000 | 4434136190 | 2480 | 2485 | 2485 | 2475 | 2265 |
| 545 | 20231206 | 095900 | 4428518965 | 2485 | 2475 | 2490 | 2475 | 1742 |
| 546 | 20231206 | 095800 | 4424197615 | 2480 | 2475 | 2490 | 2475 | 362 |
| 547 | 20231206 | 095700 | 4423300240 | 2490 | 2490 | 2490 | 2475 | 989 |
| 548 | 20231206 | 095600 | 4420845535 | 2495 | 2465 | 2500 | 2465 | 18267 |
| 549 | 20231206 | 095500 | 4375308850 | 2465 | 2480 | 2480 | 2465 | 2817 |
| 550 | 20231206 | 095400 | 4368345925 | 2480 | 2455 | 2480 | 2450 | 13520 |
| 551 | 20231206 | 095300 | 4335058680 | 2455 | 2450 | 2460 | 2445 | 3904 |
| 552 | 20231206 | 095200 | 4325490615 | 2450 | 2420 | 2450 | 2420 | 5274 |
| 553 | 20231206 | 095100 | 4312630990 | 2420 | 2425 | 2425 | 2420 | 3616 |
| 554 | 20231206 | 095000 | 4303865955 | 2420 | 2435 | 2445 | 2415 | 1913 |
| 555 | 20231206 | 094900 | 4299231370 | 2435 | 2445 | 2445 | 2410 | 2792 |
| 556 | 20231206 | 094800 | 4292464065 | 2445 | 2440 | 2450 | 2430 | 3368 |
| 557 | 20231206 | 094700 | 4284242530 | 2440 | 2410 | 2440 | 2410 | 5402 |
| 558 | 20231206 | 094600 | 4271184245 | 2415 | 2420 | 2420 | 2410 | 7537 |
| 559 | 20231206 | 094500 | 4252997025 | 2415 | 2415 | 2425 | 2415 | 11541 |
| 560 | 20231206 | 094400 | 4225105525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 561 | 20231206 | 094300 | 4225105525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 562 | 20231206 | 094200 | 4225105525 | 2420 | 2430 | 2435 | 2420 | 10117 |
| 563 | 20231206 | 094100 | 4200580170 | 2430 | 2440 | 2440 | 2430 | 1410 |
| 564 | 20231206 | 094000 | 4197147920 | 2440 | 2440 | 2445 | 2430 | 1356 |
| 565 | 20231206 | 093900 | 4193849525 | 2440 | 2445 | 2450 | 2435 | 8376 |
| 566 | 20231206 | 093800 | 4173402285 | 2450 | 2440 | 2450 | 2435 | 6695 |
| 567 | 20231206 | 093700 | 4157068810 | 2440 | 2460 | 2460 | 2435 | 11758 |
| 568 | 20231206 | 093600 | 4128319330 | 2465 | 2470 | 2470 | 2460 | 1184 |
| 569 | 20231206 | 093500 | 4125399480 | 2475 | 2470 | 2475 | 2460 | 1584 |
| 570 | 20231206 | 093400 | 4121493385 | 2475 | 2480 | 2480 | 2465 | 4243 |
| 571 | 20231206 | 093300 | 4110994120 | 2480 | 2465 | 2495 | 2465 | 1545 |
| 572 | 20231206 | 093200 | 4107157280 | 2475 | 2480 | 2495 | 2455 | 3417 |
| 573 | 20231206 | 093100 | 4098698105 | 2455 | 2495 | 2500 | 2455 | 18181 |
| 574 | 20231206 | 093000 | 4053416465 | 2495 | 2510 | 2510 | 2475 | 16331 |
| 575 | 20231206 | 092900 | 4012663445 | 2500 | 2435 | 2510 | 2430 | 31440 |
| 576 | 20231206 | 092800 | 3934952845 | 2435 | 2450 | 2450 | 2425 | 47201 |
| 577 | 20231206 | 092700 | 3820084185 | 2445 | 2460 | 2460 | 2445 | 8383 |
| 578 | 20231206 | 092600 | 3799496840 | 2455 | 2445 | 2465 | 2435 | 16226 |
| 579 | 20231206 | 092500 | 3759715030 | 2445 | 2450 | 2450 | 2430 | 16428 |
| 580 | 20231206 | 092400 | 3719556770 | 2445 | 2445 | 2450 | 2425 | 31922 |
| 581 | 20231206 | 092300 | 3641810840 | 2445 | 2490 | 2490 | 2440 | 26663 |
| 582 | 20231206 | 092200 | 3576418485 | 2470 | 2505 | 2505 | 2470 | 32385 |
| 583 | 20231206 | 092100 | 3495814025 | 2500 | 2510 | 2515 | 2500 | 39712 |
| 584 | 20231206 | 092000 | 3396435180 | 2510 | 2515 | 2515 | 2505 | 14951 |
| 585 | 20231206 | 091900 | 3358907880 | 2525 | 2525 | 2540 | 2510 | 15919 |
| 586 | 20231206 | 091800 | 3318815560 | 2520 | 2550 | 2560 | 2520 | 18073 |
| 587 | 20231206 | 091700 | 3272984295 | 2555 | 2525 | 2560 | 2515 | 21497 |
| 588 | 20231206 | 091600 | 3218318425 | 2530 | 2510 | 2530 | 2500 | 50226 |
| 589 | 20231206 | 091500 | 3092292875 | 2505 | 2530 | 2535 | 2505 | 36498 |
| 590 | 20231206 | 091400 | 3000221880 | 2535 | 2580 | 2580 | 2530 | 60972 |
| 591 | 20231206 | 091300 | 2844466300 | 2570 | 2595 | 2600 | 2570 | 36231 |
| 592 | 20231206 | 091200 | 2751036635 | 2595 | 2630 | 2635 | 2580 | 82365 |
| 593 | 20231206 | 091100 | 2536398385 | 2630 | 2625 | 2640 | 2615 | 33291 |
| 594 | 20231206 | 091000 | 2448803725 | 2620 | 2600 | 2625 | 2585 | 46623 |
| 595 | 20231206 | 090900 | 2327176345 | 2600 | 2590 | 2610 | 2590 | 27515 |
| 596 | 20231206 | 090800 | 2255605735 | 2590 | 2590 | 2595 | 2580 | 34350 |
| 597 | 20231206 | 090700 | 2166709320 | 2590 | 2605 | 2610 | 2580 | 28442 |
| 598 | 20231206 | 090600 | 2093021680 | 2605 | 2585 | 2615 | 2575 | 39413 |
| 599 | 20231206 | 090500 | 1990827005 | 2585 | 2670 | 2670 | 2565 | 145946 |
| 600 | 20231206 | 090400 | 1611095600 | 2670 | 2600 | 2685 | 2600 | 131760 |
| 601 | 20231206 | 090300 | 1261800675 | 2600 | 2610 | 2630 | 2570 | 152636 |
| 602 | 20231206 | 090200 | 865194445 | 2610 | 2685 | 2685 | 2570 | 323993 |
| 603 | 20231206 | 090100 | 0 | 2330 | 2330 | 2330 | 2330 | 0 |
| 604 | 20231206 | 090000 | 0 | 2330 | 2330 | 2330 | 2330 | 0 |