28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 3 | 20231206 | 183700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231206 | 183600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231206 | 183500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231206 | 183400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231206 | 183300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231206 | 183200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231206 | 183100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231206 | 183000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231206 | 182900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231206 | 182800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231206 | 182700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231206 | 182600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231206 | 182500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231206 | 182400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231206 | 182300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231206 | 182200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231206 | 182100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231206 | 182000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231206 | 181900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231206 | 181800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231206 | 181700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231206 | 181600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231206 | 181500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231206 | 181400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231206 | 181300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231206 | 181200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231206 | 181100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231206 | 181000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231206 | 180900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231206 | 180800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 33 | 20231206 | 180700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231206 | 180600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231206 | 180500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231206 | 180400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231206 | 180300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231206 | 180200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231206 | 180100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231206 | 180000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231206 | 175900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231206 | 175800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231206 | 175700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231206 | 175600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231206 | 175500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231206 | 175400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231206 | 175300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231206 | 175200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231206 | 175100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231206 | 175000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231206 | 174900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231206 | 174800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231206 | 174700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231206 | 174600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231206 | 174500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231206 | 174400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231206 | 174300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231206 | 174200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231206 | 174100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231206 | 174000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231206 | 173900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231206 | 173800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 63 | 20231206 | 173700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231206 | 173600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231206 | 173500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231206 | 173400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231206 | 173300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231206 | 173200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231206 | 173100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231206 | 173000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231206 | 172900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231206 | 172800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231206 | 172700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231206 | 172600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231206 | 172500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231206 | 172400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231206 | 172300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231206 | 172200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231206 | 172100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231206 | 172000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231206 | 171900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231206 | 171800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231206 | 171700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231206 | 171600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231206 | 171500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231206 | 171400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231206 | 171300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231206 | 171200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231206 | 171100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231206 | 171000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231206 | 170900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231206 | 170800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 93 | 20231206 | 170700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231206 | 170600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231206 | 170500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231206 | 170400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231206 | 170300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231206 | 170200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231206 | 170100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231206 | 170000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231206 | 165900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231206 | 165800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231206 | 165700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231206 | 165600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231206 | 165500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231206 | 165400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231206 | 165300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231206 | 165200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231206 | 165100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231206 | 165000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231206 | 164900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231206 | 164800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231206 | 164700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231206 | 164600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231206 | 164500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231206 | 164400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231206 | 164300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231206 | 164200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231206 | 164100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231206 | 164000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231206 | 163900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231206 | 163800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 123 | 20231206 | 163700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231206 | 163600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231206 | 163500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231206 | 163400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231206 | 163300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231206 | 163200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231206 | 163100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231206 | 163000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231206 | 162900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231206 | 162800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231206 | 162700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231206 | 162600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231206 | 162500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231206 | 162400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231206 | 162300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231206 | 162200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231206 | 162100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231206 | 162000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231206 | 161900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231206 | 161800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231206 | 161700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231206 | 161600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231206 | 161500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231206 | 161400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231206 | 161300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231206 | 161200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231206 | 161100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231206 | 161000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231206 | 160900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231206 | 160800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 153 | 20231206 | 160700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231206 | 160600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231206 | 160500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231206 | 160400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231206 | 160300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231206 | 160200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231206 | 160100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231206 | 160000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231206 | 155900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231206 | 155800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231206 | 155700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231206 | 155600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231206 | 155500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231206 | 155400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231206 | 155300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231206 | 155200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231206 | 155100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231206 | 155000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231206 | 154900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231206 | 154800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231206 | 154700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231206 | 154600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231206 | 154500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231206 | 154400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231206 | 154300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231206 | 154200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231206 | 154100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231206 | 154000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231206 | 153900 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231206 | 153800 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 183 | 20231206 | 153700 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20231206 | 153600 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231206 | 153500 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231206 | 153400 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231206 | 153300 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231206 | 153200 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231206 | 153100 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231206 | 153000 | 2270006650 | 6380 | 6380 | 6380 | 6380 | 10136 |
| 191 | 20231206 | 152900 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20231206 | 152800 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20231206 | 152700 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20231206 | 152600 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20231206 | 152500 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20231206 | 152400 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20231206 | 152300 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20231206 | 152200 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20231206 | 152100 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20231206 | 152000 | 2205338970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20231206 | 151900 | 2205338970 | 6360 | 6340 | 6360 | 6340 | 2007 |
| 202 | 20231206 | 151800 | 2192598430 | 6350 | 6340 | 6350 | 6340 | 1608 |
| 203 | 20231206 | 151700 | 2182402610 | 6340 | 6350 | 6350 | 6340 | 1291 |
| 204 | 20231206 | 151600 | 2174207540 | 6350 | 6340 | 6350 | 6340 | 857 |
| 205 | 20231206 | 151500 | 2168773060 | 6340 | 6360 | 6360 | 6340 | 3737 |
| 206 | 20231206 | 151400 | 2145043110 | 6360 | 6370 | 6370 | 6360 | 5768 |
| 207 | 20231206 | 151300 | 2108355850 | 6360 | 6370 | 6370 | 6360 | 251 |
| 208 | 20231206 | 151200 | 2106758990 | 6370 | 6370 | 6370 | 6360 | 478 |
| 209 | 20231206 | 151100 | 2103714170 | 6370 | 6360 | 6370 | 6360 | 151 |
| 210 | 20231206 | 151000 | 2102752310 | 6380 | 6370 | 6380 | 6370 | 720 |
| 211 | 20231206 | 150900 | 2098160950 | 6360 | 6370 | 6380 | 6360 | 1527 |
| 212 | 20231206 | 150800 | 2088439210 | 6370 | 6380 | 6380 | 6360 | 1003 |
| 213 | 20231206 | 150700 | 2082055470 | 6360 | 6380 | 6390 | 6360 | 8674 |
| 214 | 20231206 | 150600 | 2026813890 | 6380 | 6380 | 6380 | 6380 | 42 |
| 215 | 20231206 | 150500 | 2026545930 | 6380 | 6380 | 6380 | 6380 | 2 |
| 216 | 20231206 | 150400 | 2026533170 | 6380 | 6380 | 6380 | 6380 | 1 |
| 217 | 20231206 | 150300 | 2026526790 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20231206 | 150200 | 2026526790 | 6380 | 6370 | 6380 | 6370 | 110 |
| 219 | 20231206 | 150100 | 2025826080 | 6370 | 6370 | 6370 | 6370 | 6 |
| 220 | 20231206 | 150000 | 2025787860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 221 | 20231206 | 145900 | 2025787860 | 6370 | 6370 | 6370 | 6360 | 104 |
| 222 | 20231206 | 145800 | 2025125400 | 6350 | 6360 | 6360 | 6350 | 1577 |
| 223 | 20231206 | 145700 | 2015097590 | 6360 | 6360 | 6360 | 6360 | 33 |
| 224 | 20231206 | 145600 | 2014887710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20231206 | 145500 | 2014887710 | 6360 | 6360 | 6360 | 6360 | 1000 |
| 226 | 20231206 | 145400 | 2008527710 | 6360 | 6360 | 6360 | 6360 | 126 |
| 227 | 20231206 | 145300 | 2007726350 | 6360 | 6360 | 6360 | 6360 | 25 |
| 228 | 20231206 | 145200 | 2007567350 | 6370 | 6370 | 6370 | 6370 | 120 |
| 229 | 20231206 | 145100 | 2006802950 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20231206 | 145000 | 2006802950 | 6370 | 6370 | 6370 | 6350 | 7097 |
| 231 | 20231206 | 144900 | 1961688550 | 6380 | 6360 | 6380 | 6360 | 126 |
| 232 | 20231206 | 144800 | 1960886170 | 6380 | 6360 | 6380 | 6360 | 530 |
| 233 | 20231206 | 144700 | 1957510950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20231206 | 144600 | 1957510950 | 6380 | 6360 | 6380 | 6360 | 1472 |
| 235 | 20231206 | 144500 | 1948140960 | 6370 | 6370 | 6370 | 6370 | 312 |
| 236 | 20231206 | 144400 | 1946153520 | 6390 | 6370 | 6390 | 6370 | 207 |
| 237 | 20231206 | 144300 | 1944834910 | 6390 | 6370 | 6390 | 6370 | 41 |
| 238 | 20231206 | 144200 | 1944573720 | 6390 | 6390 | 6390 | 6390 | 9 |
| 239 | 20231206 | 144100 | 1944516210 | 6390 | 6390 | 6390 | 6390 | 7 |
| 240 | 20231206 | 144000 | 1944471480 | 6390 | 6390 | 6390 | 6380 | 161 |
| 241 | 20231206 | 143900 | 1943443100 | 6390 | 6370 | 6390 | 6370 | 172 |
| 242 | 20231206 | 143800 | 1942346280 | 6390 | 6380 | 6390 | 6360 | 857 |
| 243 | 20231206 | 143700 | 1936891250 | 6360 | 6380 | 6380 | 6360 | 331 |
| 244 | 20231206 | 143600 | 1934780030 | 6360 | 6380 | 6380 | 6360 | 821 |
| 245 | 20231206 | 143500 | 1929554470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20231206 | 143400 | 1929554470 | 6380 | 6380 | 6380 | 6370 | 198 |
| 247 | 20231206 | 143300 | 1928293010 | 6380 | 6380 | 6380 | 6380 | 100 |
| 248 | 20231206 | 143200 | 1927655010 | 6380 | 6380 | 6380 | 6380 | 10 |
| 249 | 20231206 | 143100 | 1927591210 | 6380 | 6360 | 6380 | 6360 | 213 |
| 250 | 20231206 | 143000 | 1926235490 | 6360 | 6360 | 6360 | 6350 | 110 |
| 251 | 20231206 | 142900 | 1925535930 | 6360 | 6360 | 6360 | 6360 | 719 |
| 252 | 20231206 | 142800 | 1920963090 | 6360 | 6350 | 6360 | 6350 | 101 |
| 253 | 20231206 | 142700 | 1920321730 | 6360 | 6360 | 6360 | 6360 | 10 |
| 254 | 20231206 | 142600 | 1920258130 | 6360 | 6350 | 6360 | 6350 | 24 |
| 255 | 20231206 | 142500 | 1920105560 | 6360 | 6360 | 6360 | 6360 | 19 |
| 256 | 20231206 | 142400 | 1919984720 | 6360 | 6360 | 6360 | 6360 | 20 |
| 257 | 20231206 | 142300 | 1919857520 | 6360 | 6360 | 6360 | 6360 | 0 |
| 258 | 20231206 | 142200 | 1919857520 | 6360 | 6360 | 6360 | 6350 | 1335 |
| 259 | 20231206 | 142100 | 1911379420 | 6360 | 6360 | 6360 | 6350 | 71 |
| 260 | 20231206 | 142000 | 1910927950 | 6350 | 6350 | 6350 | 6350 | 200 |
| 261 | 20231206 | 141900 | 1909657950 | 6350 | 6350 | 6350 | 6350 | 825 |
| 262 | 20231206 | 141800 | 1904419200 | 6350 | 6350 | 6350 | 6350 | 305 |
| 263 | 20231206 | 141700 | 1902482450 | 6350 | 6350 | 6350 | 6340 | 14 |
| 264 | 20231206 | 141600 | 1902393650 | 6340 | 6340 | 6340 | 6340 | 3 |
| 265 | 20231206 | 141500 | 1902374630 | 6360 | 6360 | 6360 | 6360 | 0 |
| 266 | 20231206 | 141400 | 1902374630 | 6360 | 6340 | 6360 | 6340 | 158 |
| 267 | 20231206 | 141300 | 1901372890 | 6350 | 6350 | 6350 | 6350 | 944 |
| 268 | 20231206 | 141200 | 1895378490 | 6350 | 6350 | 6350 | 6350 | 176 |
| 269 | 20231206 | 141100 | 1894260890 | 6350 | 6340 | 6350 | 6340 | 132 |
| 270 | 20231206 | 141000 | 1893423720 | 6340 | 6350 | 6350 | 6340 | 342 |
| 271 | 20231206 | 140900 | 1891255130 | 6340 | 6340 | 6350 | 6340 | 6 |
| 272 | 20231206 | 140800 | 1891217070 | 6350 | 6350 | 6350 | 6340 | 121 |
| 273 | 20231206 | 140700 | 1890448790 | 6350 | 6340 | 6350 | 6340 | 191 |
| 274 | 20231206 | 140600 | 1889236940 | 6350 | 6340 | 6350 | 6330 | 1294 |
| 275 | 20231206 | 140500 | 1881038720 | 6340 | 6340 | 6340 | 6340 | 3 |
| 276 | 20231206 | 140400 | 1881019700 | 6330 | 6340 | 6340 | 6330 | 82 |
| 277 | 20231206 | 140300 | 1880500320 | 6340 | 6340 | 6350 | 6340 | 258 |
| 278 | 20231206 | 140200 | 1878864590 | 6340 | 6340 | 6340 | 6340 | 203 |
| 279 | 20231206 | 140100 | 1877577570 | 6340 | 6340 | 6340 | 6340 | 146 |
| 280 | 20231206 | 140000 | 1876651930 | 6340 | 6340 | 6350 | 6340 | 187 |
| 281 | 20231206 | 135900 | 1875466300 | 6350 | 6330 | 6350 | 6330 | 46 |
| 282 | 20231206 | 135800 | 1875174850 | 6330 | 6340 | 6340 | 6330 | 368 |
| 283 | 20231206 | 135700 | 1872841860 | 6340 | 6340 | 6350 | 6340 | 122 |
| 284 | 20231206 | 135600 | 1872068370 | 6340 | 6350 | 6350 | 6340 | 31 |
| 285 | 20231206 | 135500 | 1871871530 | 6350 | 6350 | 6350 | 6350 | 45 |
| 286 | 20231206 | 135400 | 1871585780 | 6350 | 6340 | 6350 | 6340 | 1113 |
| 287 | 20231206 | 135300 | 1864529310 | 6350 | 6350 | 6350 | 6340 | 2165 |
| 288 | 20231206 | 135200 | 1850801560 | 6350 | 6340 | 6350 | 6340 | 2635 |
| 289 | 20231206 | 135100 | 1834093950 | 6340 | 6340 | 6340 | 6340 | 1 |
| 290 | 20231206 | 135000 | 1834087610 | 6350 | 6350 | 6350 | 6350 | 142 |
| 291 | 20231206 | 134900 | 1833185910 | 6350 | 6350 | 6350 | 6350 | 5 |
| 292 | 20231206 | 134800 | 1833154160 | 6340 | 6340 | 6340 | 6340 | 0 |
| 293 | 20231206 | 134700 | 1833154160 | 6340 | 6340 | 6340 | 6340 | 157 |
| 294 | 20231206 | 134600 | 1832158780 | 6340 | 6350 | 6350 | 6340 | 151 |
| 295 | 20231206 | 134500 | 1831201430 | 6350 | 6350 | 6350 | 6350 | 142 |
| 296 | 20231206 | 134400 | 1830299730 | 6350 | 6350 | 6350 | 6350 | 2 |
| 297 | 20231206 | 134300 | 1830287030 | 6350 | 6350 | 6350 | 6350 | 1116 |
| 298 | 20231206 | 134200 | 1823200430 | 6350 | 6350 | 6350 | 6350 | 0 |
| 299 | 20231206 | 134100 | 1823200430 | 6350 | 6350 | 6350 | 6340 | 352 |
| 300 | 20231206 | 134000 | 1820968230 | 6350 | 6350 | 6350 | 6340 | 971 |
| 301 | 20231206 | 133900 | 1814811480 | 6340 | 6340 | 6340 | 6340 | 30 |
| 302 | 20231206 | 133800 | 1814621280 | 6340 | 6340 | 6350 | 6340 | 1006 |
| 303 | 20231206 | 133700 | 1808243220 | 6340 | 6350 | 6350 | 6340 | 557 |
| 304 | 20231206 | 133600 | 1804710000 | 6370 | 6370 | 6370 | 6370 | 3 |
| 305 | 20231206 | 133500 | 1804690890 | 6350 | 6340 | 6350 | 6340 | 508 |
| 306 | 20231206 | 133400 | 1801466600 | 6350 | 6350 | 6350 | 6350 | 73 |
| 307 | 20231206 | 133300 | 1801003050 | 6350 | 6350 | 6350 | 6350 | 259 |
| 308 | 20231206 | 133200 | 1799358400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 309 | 20231206 | 133100 | 1799358400 | 6350 | 6350 | 6350 | 6350 | 591 |
| 310 | 20231206 | 133000 | 1795605550 | 6350 | 6350 | 6350 | 6350 | 30 |
| 311 | 20231206 | 132900 | 1795415050 | 6350 | 6360 | 6360 | 6350 | 884 |
| 312 | 20231206 | 132800 | 1789801080 | 6350 | 6350 | 6350 | 6350 | 446 |
| 313 | 20231206 | 132700 | 1786968980 | 6350 | 6350 | 6350 | 6350 | 85 |
| 314 | 20231206 | 132600 | 1786429230 | 6350 | 6350 | 6350 | 6350 | 100 |
| 315 | 20231206 | 132500 | 1785794230 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 316 | 20231206 | 132400 | 1779444230 | 6380 | 6380 | 6380 | 6380 | 25 |
| 317 | 20231206 | 132300 | 1779284730 | 6380 | 6380 | 6380 | 6380 | 1 |
| 318 | 20231206 | 132200 | 1779278350 | 6350 | 6380 | 6380 | 6350 | 1601 |
| 319 | 20231206 | 132100 | 1769111940 | 6350 | 6360 | 6380 | 6350 | 2042 |
| 320 | 20231206 | 132000 | 1756143710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 321 | 20231206 | 131900 | 1756143710 | 6360 | 6350 | 6360 | 6350 | 46 |
| 322 | 20231206 | 131800 | 1755851600 | 6360 | 6350 | 6360 | 6350 | 106 |
| 323 | 20231206 | 131700 | 1755178440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 324 | 20231206 | 131600 | 1755178440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 325 | 20231206 | 131500 | 1755178440 | 6350 | 6360 | 6360 | 6350 | 753 |
| 326 | 20231206 | 131400 | 1750395890 | 6350 | 6350 | 6350 | 6350 | 1413 |
| 327 | 20231206 | 131300 | 1741423340 | 6360 | 6360 | 6360 | 6360 | 50 |
| 328 | 20231206 | 131200 | 1741105340 | 6360 | 6370 | 6380 | 6360 | 7 |
| 329 | 20231206 | 131100 | 1741060740 | 6380 | 6380 | 6380 | 6380 | 1 |
| 330 | 20231206 | 131000 | 1741054360 | 6350 | 6350 | 6350 | 6350 | 277 |
| 331 | 20231206 | 130900 | 1739295410 | 6350 | 6350 | 6360 | 6350 | 31 |
| 332 | 20231206 | 130800 | 1739098390 | 6380 | 6360 | 6380 | 6360 | 896 |
| 333 | 20231206 | 130700 | 1733385390 | 6350 | 6350 | 6350 | 6350 | 720 |
| 334 | 20231206 | 130600 | 1728813390 | 6350 | 6360 | 6360 | 6350 | 47 |
| 335 | 20231206 | 130500 | 1728514740 | 6350 | 6360 | 6360 | 6350 | 43 |
| 336 | 20231206 | 130400 | 1728241670 | 6350 | 6350 | 6350 | 6350 | 20 |
| 337 | 20231206 | 130300 | 1728114670 | 6360 | 6380 | 6380 | 6360 | 2457 |
| 338 | 20231206 | 130200 | 1712488130 | 6360 | 6380 | 6380 | 6360 | 101 |
| 339 | 20231206 | 130100 | 1711845750 | 6380 | 6380 | 6380 | 6380 | 20 |
| 340 | 20231206 | 130000 | 1711718150 | 6380 | 6380 | 6380 | 6380 | 0 |
| 341 | 20231206 | 125900 | 1711718150 | 6380 | 6380 | 6380 | 6380 | 0 |
| 342 | 20231206 | 125800 | 1711718150 | 6380 | 6380 | 6380 | 6380 | 2 |
| 343 | 20231206 | 125700 | 1711705390 | 6370 | 6370 | 6370 | 6370 | 100 |
| 344 | 20231206 | 125600 | 1711068390 | 6360 | 6360 | 6360 | 6360 | 0 |
| 345 | 20231206 | 125500 | 1711068390 | 6360 | 6360 | 6360 | 6360 | 75 |
| 346 | 20231206 | 125400 | 1710591390 | 6360 | 6360 | 6360 | 6360 | 0 |
| 347 | 20231206 | 125300 | 1710591390 | 6360 | 6360 | 6360 | 6360 | 0 |
| 348 | 20231206 | 125200 | 1710591390 | 6360 | 6360 | 6360 | 6360 | 2 |
| 349 | 20231206 | 125100 | 1710578670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 350 | 20231206 | 125000 | 1710578670 | 6360 | 6360 | 6360 | 6360 | 20 |
| 351 | 20231206 | 124900 | 1710451470 | 6360 | 6360 | 6360 | 6360 | 200 |
| 352 | 20231206 | 124800 | 1709179470 | 6360 | 6370 | 6370 | 6360 | 477 |
| 353 | 20231206 | 124700 | 1706143650 | 6370 | 6370 | 6370 | 6370 | 103 |
| 354 | 20231206 | 124600 | 1705487540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 355 | 20231206 | 124500 | 1705487540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 356 | 20231206 | 124400 | 1705487540 | 6370 | 6370 | 6370 | 6370 | 13 |
| 357 | 20231206 | 124300 | 1705404730 | 6370 | 6360 | 6380 | 6360 | 432 |
| 358 | 20231206 | 124200 | 1702654640 | 6360 | 6360 | 6360 | 6360 | 3103 |
| 359 | 20231206 | 124100 | 1682919560 | 6360 | 6370 | 6380 | 6360 | 1991 |
| 360 | 20231206 | 124000 | 1670241440 | 6370 | 6380 | 6380 | 6370 | 23 |
| 361 | 20231206 | 123900 | 1670094730 | 6380 | 6380 | 6380 | 6380 | 282 |
| 362 | 20231206 | 123800 | 1668295570 | 6390 | 6390 | 6390 | 6390 | 0 |
| 363 | 20231206 | 123700 | 1668295570 | 6390 | 6390 | 6390 | 6390 | 1 |
| 364 | 20231206 | 123600 | 1668289180 | 6400 | 6400 | 6410 | 6380 | 264 |
| 365 | 20231206 | 123500 | 1666604190 | 6400 | 6400 | 6400 | 6400 | 1 |
| 366 | 20231206 | 123400 | 1666597790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 367 | 20231206 | 123300 | 1666597790 | 6400 | 6390 | 6400 | 6380 | 137 |
| 368 | 20231206 | 123200 | 1665721860 | 6390 | 6390 | 6390 | 6380 | 1480 |
| 369 | 20231206 | 123100 | 1656272840 | 6400 | 6400 | 6400 | 6400 | 20 |
| 370 | 20231206 | 123000 | 1656144840 | 6400 | 6400 | 6400 | 6400 | 19 |
| 371 | 20231206 | 122900 | 1656023240 | 6400 | 6400 | 6400 | 6400 | 1 |
| 372 | 20231206 | 122800 | 1656016840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 373 | 20231206 | 122700 | 1656016840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 374 | 20231206 | 122600 | 1656016840 | 6390 | 6390 | 6390 | 6390 | 424 |
| 375 | 20231206 | 122500 | 1653307480 | 6420 | 6400 | 6420 | 6400 | 264 |
| 376 | 20231206 | 122400 | 1651617540 | 6390 | 6420 | 6420 | 6390 | 66 |
| 377 | 20231206 | 122300 | 1651195100 | 6450 | 6410 | 6450 | 6410 | 2506 |
| 378 | 20231206 | 122200 | 1635065120 | 6410 | 6380 | 6410 | 6380 | 2952 |
| 379 | 20231206 | 122100 | 1616190560 | 6380 | 6380 | 6380 | 6380 | 420 |
| 380 | 20231206 | 122000 | 1613510960 | 6380 | 6380 | 6380 | 6380 | 6 |
| 381 | 20231206 | 121900 | 1613472680 | 6380 | 6380 | 6380 | 6380 | 40 |
| 382 | 20231206 | 121800 | 1613217480 | 6370 | 6360 | 6370 | 6360 | 54 |
| 383 | 20231206 | 121700 | 1612874000 | 6370 | 6360 | 6370 | 6360 | 37 |
| 384 | 20231206 | 121600 | 1612638660 | 6360 | 6360 | 6360 | 6360 | 5 |
| 385 | 20231206 | 121500 | 1612606860 | 6360 | 6360 | 6370 | 6360 | 52 |
| 386 | 20231206 | 121400 | 1612275650 | 6360 | 6360 | 6360 | 6360 | 17 |
| 387 | 20231206 | 121300 | 1612167530 | 6380 | 6360 | 6380 | 6360 | 139 |
| 388 | 20231206 | 121200 | 1611283210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 389 | 20231206 | 121100 | 1611283210 | 6360 | 6380 | 6380 | 6360 | 13 |
| 390 | 20231206 | 121000 | 1611200470 | 6370 | 6370 | 6370 | 6370 | 260 |
| 391 | 20231206 | 120900 | 1609544270 | 6370 | 6370 | 6370 | 6370 | 400 |
| 392 | 20231206 | 120800 | 1606996270 | 6370 | 6350 | 6370 | 6350 | 501 |
| 393 | 20231206 | 120700 | 1603814900 | 6350 | 6360 | 6360 | 6350 | 369 |
| 394 | 20231206 | 120600 | 1601471400 | 6360 | 6360 | 6360 | 6360 | 0 |
| 395 | 20231206 | 120500 | 1601471400 | 6360 | 6360 | 6360 | 6360 | 101 |
| 396 | 20231206 | 120400 | 1600829040 | 6370 | 6370 | 6370 | 6370 | 224 |
| 397 | 20231206 | 120300 | 1599402160 | 6370 | 6360 | 6370 | 6360 | 75 |
| 398 | 20231206 | 120200 | 1598925120 | 6360 | 6360 | 6360 | 6360 | 30 |
| 399 | 20231206 | 120100 | 1598734320 | 6370 | 6370 | 6370 | 6370 | 0 |
| 400 | 20231206 | 120000 | 1598734320 | 6370 | 6360 | 6370 | 6360 | 237 |
| 401 | 20231206 | 115900 | 1597226970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 402 | 20231206 | 115800 | 1597226970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 403 | 20231206 | 115700 | 1597226970 | 6360 | 6350 | 6360 | 6350 | 214 |
| 404 | 20231206 | 115600 | 1595867940 | 6350 | 6360 | 6360 | 6350 | 78 |
| 405 | 20231206 | 115500 | 1595372120 | 6350 | 6370 | 6370 | 6350 | 4 |
| 406 | 20231206 | 115400 | 1595346700 | 6370 | 6370 | 6370 | 6370 | 8 |
| 407 | 20231206 | 115300 | 1595295740 | 6370 | 6350 | 6370 | 6340 | 273 |
| 408 | 20231206 | 115200 | 1593563580 | 6350 | 6360 | 6360 | 6350 | 99 |
| 409 | 20231206 | 115100 | 1592934830 | 6360 | 6350 | 6370 | 6340 | 1123 |
| 410 | 20231206 | 115000 | 1585809250 | 6370 | 6360 | 6370 | 6350 | 1226 |
| 411 | 20231206 | 114900 | 1578023960 | 6360 | 6360 | 6360 | 6360 | 27 |
| 412 | 20231206 | 114800 | 1577852240 | 6360 | 6370 | 6370 | 6360 | 534 |
| 413 | 20231206 | 114700 | 1574455800 | 6360 | 6370 | 6370 | 6360 | 331 |
| 414 | 20231206 | 114600 | 1572350630 | 6370 | 6370 | 6370 | 6370 | 2 |
| 415 | 20231206 | 114500 | 1572337890 | 6380 | 6380 | 6380 | 6370 | 146 |
| 416 | 20231206 | 114400 | 1571407610 | 6370 | 6370 | 6370 | 6370 | 178 |
| 417 | 20231206 | 114300 | 1570273750 | 6360 | 6360 | 6360 | 6360 | 196 |
| 418 | 20231206 | 114200 | 1569027190 | 6370 | 6370 | 6370 | 6370 | 39 |
| 419 | 20231206 | 114100 | 1568778760 | 6370 | 6360 | 6370 | 6360 | 263 |
| 420 | 20231206 | 114000 | 1567106060 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20231206 | 113900 | 1567106060 | 6370 | 6360 | 6370 | 6360 | 299 |
| 422 | 20231206 | 113800 | 1565202920 | 6360 | 6360 | 6360 | 6360 | 300 |
| 423 | 20231206 | 113700 | 1563294920 | 6350 | 6350 | 6350 | 6350 | 152 |
| 424 | 20231206 | 113600 | 1562329720 | 6350 | 6350 | 6350 | 6350 | 118 |
| 425 | 20231206 | 113500 | 1561580420 | 6350 | 6350 | 6350 | 6350 | 62 |
| 426 | 20231206 | 113400 | 1561186720 | 6360 | 6340 | 6360 | 6340 | 3184 |
| 427 | 20231206 | 113300 | 1540959860 | 6340 | 6340 | 6340 | 6340 | 100 |
| 428 | 20231206 | 113200 | 1540325860 | 6340 | 6340 | 6340 | 6340 | 100 |
| 429 | 20231206 | 113100 | 1539691860 | 6330 | 6330 | 6330 | 6330 | 0 |
| 430 | 20231206 | 113000 | 1539691860 | 6330 | 6350 | 6350 | 6330 | 115 |
| 431 | 20231206 | 112900 | 1538961910 | 6350 | 6340 | 6350 | 6330 | 482 |
| 432 | 20231206 | 112800 | 1535910570 | 6330 | 6340 | 6340 | 6330 | 5344 |
| 433 | 20231206 | 112700 | 1502071540 | 6340 | 6340 | 6340 | 6340 | 0 |
| 434 | 20231206 | 112600 | 1502071540 | 6340 | 6340 | 6340 | 6340 | 1040 |
| 435 | 20231206 | 112500 | 1495477940 | 6340 | 6340 | 6340 | 6340 | 90 |
| 436 | 20231206 | 112400 | 1494907340 | 6350 | 6350 | 6350 | 6350 | 3 |
| 437 | 20231206 | 112300 | 1494888290 | 6350 | 6350 | 6350 | 6350 | 879 |
| 438 | 20231206 | 112200 | 1489306640 | 6360 | 6360 | 6360 | 6360 | 200 |
| 439 | 20231206 | 112100 | 1488034640 | 6360 | 6350 | 6360 | 6350 | 140 |
| 440 | 20231206 | 112000 | 1487145620 | 6350 | 6350 | 6350 | 6350 | 1041 |
| 441 | 20231206 | 111900 | 1480535270 | 6350 | 6350 | 6350 | 6340 | 27 |
| 442 | 20231206 | 111800 | 1480363870 | 6350 | 6340 | 6350 | 6340 | 80 |
| 443 | 20231206 | 111700 | 1479856660 | 6340 | 6350 | 6350 | 6340 | 126 |
| 444 | 20231206 | 111600 | 1479056590 | 6350 | 6350 | 6350 | 6350 | 4 |
| 445 | 20231206 | 111500 | 1479031190 | 6350 | 6350 | 6350 | 6350 | 7 |
| 446 | 20231206 | 111400 | 1478986740 | 6350 | 6350 | 6350 | 6350 | 7 |
| 447 | 20231206 | 111300 | 1478942290 | 6340 | 6340 | 6350 | 6340 | 263 |
| 448 | 20231206 | 111200 | 1477274270 | 6340 | 6340 | 6340 | 6340 | 101 |
| 449 | 20231206 | 111100 | 1476633930 | 6340 | 6320 | 6340 | 6320 | 313 |
| 450 | 20231206 | 111000 | 1474655560 | 6320 | 6330 | 6330 | 6320 | 870 |
| 451 | 20231206 | 110900 | 1469156760 | 6330 | 6350 | 6350 | 6330 | 975 |
| 452 | 20231206 | 110800 | 1462972690 | 6320 | 6330 | 6330 | 6320 | 972 |
| 453 | 20231206 | 110700 | 1456829550 | 6350 | 6330 | 6350 | 6320 | 533 |
| 454 | 20231206 | 110600 | 1453457060 | 6330 | 6340 | 6340 | 6330 | 2807 |
| 455 | 20231206 | 110500 | 1435685510 | 6340 | 6350 | 6350 | 6340 | 303 |
| 456 | 20231206 | 110400 | 1433764390 | 6340 | 6340 | 6350 | 6340 | 641 |
| 457 | 20231206 | 110300 | 1429700320 | 6350 | 6340 | 6350 | 6340 | 2999 |
| 458 | 20231206 | 110200 | 1410686390 | 6350 | 6370 | 6370 | 6350 | 1655 |
| 459 | 20231206 | 110100 | 1400171680 | 6360 | 6370 | 6370 | 6360 | 1009 |
| 460 | 20231206 | 110000 | 1393754420 | 6350 | 6360 | 6360 | 6350 | 22 |
| 461 | 20231206 | 105900 | 1393614510 | 6360 | 6360 | 6360 | 6360 | 80 |
| 462 | 20231206 | 105800 | 1393105710 | 6360 | 6360 | 6360 | 6360 | 11 |
| 463 | 20231206 | 105700 | 1393035750 | 6370 | 6370 | 6370 | 6370 | 326 |
| 464 | 20231206 | 105600 | 1390959130 | 6370 | 6350 | 6370 | 6350 | 34 |
| 465 | 20231206 | 105500 | 1390742610 | 6360 | 6360 | 6360 | 6360 | 191 |
| 466 | 20231206 | 105400 | 1389527850 | 6350 | 6350 | 6350 | 6350 | 1291 |
| 467 | 20231206 | 105300 | 1381330000 | 6350 | 6350 | 6350 | 6350 | 320 |
| 468 | 20231206 | 105200 | 1379298000 | 6350 | 6370 | 6370 | 6350 | 1501 |
| 469 | 20231206 | 105100 | 1369758260 | 6370 | 6370 | 6370 | 6370 | 40 |
| 470 | 20231206 | 105000 | 1369503460 | 6390 | 6360 | 6390 | 6350 | 452 |
| 471 | 20231206 | 104900 | 1366630220 | 6340 | 6350 | 6360 | 6340 | 883 |
| 472 | 20231206 | 104800 | 1361024470 | 6350 | 6400 | 6410 | 6340 | 13906 |
| 473 | 20231206 | 104700 | 1272392360 | 6400 | 6400 | 6400 | 6400 | 111 |
| 474 | 20231206 | 104600 | 1271681960 | 6400 | 6410 | 6410 | 6400 | 1549 |
| 475 | 20231206 | 104500 | 1261767870 | 6400 | 6410 | 6410 | 6400 | 4003 |
| 476 | 20231206 | 104400 | 1236146740 | 6410 | 6410 | 6410 | 6410 | 611 |
| 477 | 20231206 | 104300 | 1232230230 | 6410 | 6410 | 6410 | 6410 | 155 |
| 478 | 20231206 | 104200 | 1231236680 | 6420 | 6420 | 6420 | 6420 | 172 |
| 479 | 20231206 | 104100 | 1230132440 | 6420 | 6430 | 6430 | 6420 | 226 |
| 480 | 20231206 | 104000 | 1228681410 | 6430 | 6430 | 6430 | 6430 | 20 |
| 481 | 20231206 | 103900 | 1228552810 | 6430 | 6430 | 6430 | 6430 | 59 |
| 482 | 20231206 | 103800 | 1228173440 | 6430 | 6450 | 6450 | 6410 | 3145 |
| 483 | 20231206 | 103700 | 1207963130 | 6450 | 6430 | 6450 | 6430 | 57 |
| 484 | 20231206 | 103600 | 1207596000 | 6440 | 6450 | 6460 | 6440 | 176 |
| 485 | 20231206 | 103500 | 1206462350 | 6440 | 6450 | 6460 | 6440 | 2683 |
| 486 | 20231206 | 103400 | 1189171920 | 6450 | 6440 | 6450 | 6440 | 2576 |
| 487 | 20231206 | 103300 | 1172568180 | 6440 | 6440 | 6440 | 6430 | 353 |
| 488 | 20231206 | 103200 | 1170297360 | 6440 | 6430 | 6440 | 6430 | 841 |
| 489 | 20231206 | 103100 | 1164889720 | 6430 | 6430 | 6430 | 6430 | 311 |
| 490 | 20231206 | 103000 | 1162889990 | 6430 | 6420 | 6430 | 6420 | 1280 |
| 491 | 20231206 | 102900 | 1154671830 | 6420 | 6410 | 6420 | 6400 | 1107 |
| 492 | 20231206 | 102800 | 1147577950 | 6400 | 6400 | 6410 | 6400 | 159 |
| 493 | 20231206 | 102700 | 1146559330 | 6420 | 6410 | 6420 | 6390 | 20 |
| 494 | 20231206 | 102600 | 1146431440 | 6400 | 6400 | 6400 | 6400 | 762 |
| 495 | 20231206 | 102500 | 1141554640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 496 | 20231206 | 102400 | 1141554640 | 6410 | 6420 | 6420 | 6410 | 142 |
| 497 | 20231206 | 102300 | 1140644410 | 6420 | 6420 | 6420 | 6420 | 500 |
| 498 | 20231206 | 102200 | 1137434410 | 6410 | 6420 | 6420 | 6410 | 441 |
| 499 | 20231206 | 102100 | 1134607590 | 6410 | 6410 | 6410 | 6410 | 345 |
| 500 | 20231206 | 102000 | 1132396140 | 6400 | 6400 | 6400 | 6400 | 2 |
| 501 | 20231206 | 101900 | 1132383340 | 6400 | 6400 | 6400 | 6400 | 1 |
| 502 | 20231206 | 101800 | 1132376940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 503 | 20231206 | 101700 | 1132376940 | 6390 | 6400 | 6400 | 6390 | 349 |
| 504 | 20231206 | 101600 | 1130143350 | 6400 | 6400 | 6400 | 6400 | 656 |
| 505 | 20231206 | 101500 | 1125944950 | 6400 | 6400 | 6400 | 6400 | 201 |
| 506 | 20231206 | 101400 | 1124658550 | 6400 | 6400 | 6400 | 6400 | 7 |
| 507 | 20231206 | 101300 | 1124613750 | 6390 | 6390 | 6390 | 6390 | 270 |
| 508 | 20231206 | 101200 | 1122888450 | 6390 | 6410 | 6410 | 6390 | 1913 |
| 509 | 20231206 | 101100 | 1110644410 | 6400 | 6410 | 6410 | 6400 | 270 |
| 510 | 20231206 | 101000 | 1108915820 | 6410 | 6410 | 6410 | 6410 | 337 |
| 511 | 20231206 | 100900 | 1106755650 | 6410 | 6420 | 6420 | 6410 | 1496 |
| 512 | 20231206 | 100800 | 1097160290 | 6420 | 6420 | 6420 | 6420 | 12 |
| 513 | 20231206 | 100700 | 1097083250 | 6410 | 6400 | 6410 | 6400 | 1742 |
| 514 | 20231206 | 100600 | 1085921720 | 6400 | 6400 | 6410 | 6400 | 509 |
| 515 | 20231206 | 100500 | 1082664110 | 6410 | 6400 | 6410 | 6400 | 23 |
| 516 | 20231206 | 100400 | 1082516800 | 6400 | 6410 | 6410 | 6390 | 681 |
| 517 | 20231206 | 100300 | 1078161320 | 6410 | 6400 | 6410 | 6400 | 893 |
| 518 | 20231206 | 100200 | 1072446100 | 6400 | 6400 | 6400 | 6400 | 851 |
| 519 | 20231206 | 100100 | 1066999700 | 6400 | 6410 | 6410 | 6390 | 2593 |
| 520 | 20231206 | 100000 | 1050415030 | 6410 | 6400 | 6410 | 6400 | 514 |
| 521 | 20231206 | 095900 | 1047125270 | 6390 | 6390 | 6400 | 6390 | 145 |
| 522 | 20231206 | 095800 | 1046198550 | 6390 | 6400 | 6400 | 6390 | 465 |
| 523 | 20231206 | 095700 | 1043223550 | 6410 | 6410 | 6410 | 6400 | 982 |
| 524 | 20231206 | 095600 | 1036936210 | 6400 | 6400 | 6410 | 6400 | 163 |
| 525 | 20231206 | 095500 | 1035893000 | 6410 | 6400 | 6410 | 6400 | 700 |
| 526 | 20231206 | 095400 | 1031410630 | 6400 | 6400 | 6400 | 6400 | 110 |
| 527 | 20231206 | 095300 | 1030706630 | 6400 | 6400 | 6400 | 6390 | 163 |
| 528 | 20231206 | 095200 | 1029663940 | 6400 | 6380 | 6410 | 6380 | 858 |
| 529 | 20231206 | 095100 | 1024184600 | 6370 | 6380 | 6380 | 6370 | 316 |
| 530 | 20231206 | 095000 | 1022170870 | 6360 | 6390 | 6390 | 6350 | 5280 |
| 531 | 20231206 | 094900 | 988553730 | 6400 | 6400 | 6410 | 6390 | 298 |
| 532 | 20231206 | 094800 | 986646700 | 6400 | 6400 | 6410 | 6390 | 329 |
| 533 | 20231206 | 094700 | 984540830 | 6410 | 6400 | 6410 | 6400 | 1338 |
| 534 | 20231206 | 094600 | 975977540 | 6400 | 6390 | 6400 | 6380 | 172 |
| 535 | 20231206 | 094500 | 974879970 | 6390 | 6390 | 6400 | 6380 | 570 |
| 536 | 20231206 | 094400 | 971237670 | 6390 | 6390 | 6400 | 6370 | 627 |
| 537 | 20231206 | 094300 | 967234870 | 6400 | 6390 | 6400 | 6390 | 127 |
| 538 | 20231206 | 094200 | 966422130 | 6400 | 6380 | 6400 | 6370 | 242 |
| 539 | 20231206 | 094100 | 964877450 | 6400 | 6390 | 6400 | 6370 | 313 |
| 540 | 20231206 | 094000 | 962881020 | 6400 | 6410 | 6410 | 6390 | 1117 |
| 541 | 20231206 | 093900 | 955721080 | 6410 | 6410 | 6410 | 6370 | 616 |
| 542 | 20231206 | 093800 | 951782640 | 6380 | 6410 | 6420 | 6380 | 3026 |
| 543 | 20231206 | 093700 | 932444190 | 6410 | 6410 | 6410 | 6380 | 1382 |
| 544 | 20231206 | 093600 | 923600820 | 6410 | 6390 | 6410 | 6380 | 1125 |
| 545 | 20231206 | 093500 | 916411080 | 6380 | 6360 | 6380 | 6350 | 1083 |
| 546 | 20231206 | 093400 | 909522880 | 6360 | 6350 | 6360 | 6350 | 118 |
| 547 | 20231206 | 093300 | 908772710 | 6350 | 6350 | 6360 | 6340 | 1082 |
| 548 | 20231206 | 093200 | 901908850 | 6340 | 6370 | 6370 | 6340 | 2936 |
| 549 | 20231206 | 093100 | 883259510 | 6380 | 6380 | 6380 | 6380 | 28 |
| 550 | 20231206 | 093000 | 883080870 | 6390 | 6360 | 6390 | 6340 | 1415 |
| 551 | 20231206 | 092900 | 874077660 | 6360 | 6380 | 6380 | 6350 | 588 |
| 552 | 20231206 | 092800 | 870338890 | 6380 | 6350 | 6380 | 6350 | 3338 |
| 553 | 20231206 | 092700 | 849089270 | 6360 | 6360 | 6380 | 6340 | 1206 |
| 554 | 20231206 | 092600 | 841418680 | 6360 | 6370 | 6380 | 6320 | 10707 |
| 555 | 20231206 | 092500 | 773503260 | 6370 | 6390 | 6390 | 6330 | 17400 |
| 556 | 20231206 | 092400 | 662848390 | 6390 | 6390 | 6390 | 6380 | 1120 |
| 557 | 20231206 | 092300 | 655698240 | 6390 | 6390 | 6400 | 6380 | 991 |
| 558 | 20231206 | 092200 | 649369300 | 6400 | 6400 | 6430 | 6380 | 5868 |
| 559 | 20231206 | 092100 | 611859690 | 6430 | 6410 | 6430 | 6390 | 5196 |
| 560 | 20231206 | 092000 | 578612390 | 6410 | 6430 | 6430 | 6400 | 5214 |
| 561 | 20231206 | 091900 | 545207420 | 6430 | 6430 | 6460 | 6420 | 1208 |
| 562 | 20231206 | 091800 | 537444230 | 6460 | 6410 | 6460 | 6410 | 1962 |
| 563 | 20231206 | 091700 | 524848560 | 6410 | 6420 | 6430 | 6400 | 3970 |
| 564 | 20231206 | 091600 | 499381590 | 6440 | 6480 | 6480 | 6430 | 6041 |
| 565 | 20231206 | 091500 | 460487250 | 6480 | 6490 | 6490 | 6460 | 414 |
| 566 | 20231206 | 091400 | 457810500 | 6460 | 6440 | 6460 | 6430 | 2692 |
| 567 | 20231206 | 091300 | 440451160 | 6460 | 6440 | 6460 | 6430 | 827 |
| 568 | 20231206 | 091200 | 435120520 | 6440 | 6420 | 6460 | 6410 | 3097 |
| 569 | 20231206 | 091100 | 415248520 | 6410 | 6500 | 6500 | 6410 | 11973 |
| 570 | 20231206 | 091000 | 337857900 | 6500 | 6530 | 6530 | 6490 | 7401 |
| 571 | 20231206 | 090900 | 289718720 | 6530 | 6530 | 6530 | 6520 | 239 |
| 572 | 20231206 | 090800 | 288158550 | 6530 | 6520 | 6530 | 6510 | 1018 |
| 573 | 20231206 | 090700 | 281522360 | 6520 | 6510 | 6530 | 6510 | 1398 |
| 574 | 20231206 | 090600 | 272419050 | 6510 | 6530 | 6530 | 6510 | 834 |
| 575 | 20231206 | 090500 | 266981610 | 6510 | 6490 | 6530 | 6490 | 2692 |
| 576 | 20231206 | 090400 | 249480940 | 6490 | 6530 | 6530 | 6490 | 2281 |
| 577 | 20231206 | 090300 | 234646700 | 6490 | 6500 | 6540 | 6480 | 5201 |
| 578 | 20231206 | 090200 | 200868870 | 6500 | 6510 | 6540 | 6490 | 5852 |
| 579 | 20231206 | 090100 | 162810500 | 6510 | 6540 | 6550 | 6490 | 7348 |
| 580 | 20231206 | 090000 | 114942680 | 6540 | 6610 | 6610 | 6530 | 17105 |