31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 3 | 20231207 | 192500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231207 | 192400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231207 | 192300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231207 | 192200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231207 | 192100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231207 | 192000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231207 | 191900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231207 | 191800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231207 | 191700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231207 | 191600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231207 | 191500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231207 | 191400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231207 | 191300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231207 | 191200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231207 | 191100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231207 | 191000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231207 | 190900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231207 | 190800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231207 | 190700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231207 | 190600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231207 | 190500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231207 | 190400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231207 | 190300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231207 | 190200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231207 | 190100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231207 | 190000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231207 | 185900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231207 | 185800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231207 | 185700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231207 | 185600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 33 | 20231207 | 185500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231207 | 185400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231207 | 185300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231207 | 185200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231207 | 185100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231207 | 185000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231207 | 184900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231207 | 184800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231207 | 184700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231207 | 184600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231207 | 184500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231207 | 184400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231207 | 184300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231207 | 184200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231207 | 184100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231207 | 184000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231207 | 183900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231207 | 183800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231207 | 183700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231207 | 183600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231207 | 183500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231207 | 183400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231207 | 183300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231207 | 183200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231207 | 183100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231207 | 183000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231207 | 182900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231207 | 182800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231207 | 182700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231207 | 182600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 63 | 20231207 | 182500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231207 | 182400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231207 | 182300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231207 | 182200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231207 | 182100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231207 | 182000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231207 | 181900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231207 | 181800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231207 | 181700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231207 | 181600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231207 | 181500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231207 | 181400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231207 | 181300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231207 | 181200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231207 | 181100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231207 | 181000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231207 | 180900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231207 | 180800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231207 | 180700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231207 | 180600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231207 | 180500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231207 | 180400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231207 | 180300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231207 | 180200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231207 | 180100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231207 | 180000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231207 | 175900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231207 | 175800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231207 | 175700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231207 | 175600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 93 | 20231207 | 175500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231207 | 175400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231207 | 175300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231207 | 175200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231207 | 175100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231207 | 175000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231207 | 174900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231207 | 174800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231207 | 174700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231207 | 174600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231207 | 174500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231207 | 174400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231207 | 174300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231207 | 174200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231207 | 174100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231207 | 174000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231207 | 173900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231207 | 173800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231207 | 173700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231207 | 173600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231207 | 173500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231207 | 173400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231207 | 173300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231207 | 173200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231207 | 173100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231207 | 173000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231207 | 172900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231207 | 172800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231207 | 172700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231207 | 172600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 123 | 20231207 | 172500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231207 | 172400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231207 | 172300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231207 | 172200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231207 | 172100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231207 | 172000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231207 | 171900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231207 | 171800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231207 | 171700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231207 | 171600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231207 | 171500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231207 | 171400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231207 | 171300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231207 | 171200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231207 | 171100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231207 | 171000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231207 | 170900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231207 | 170800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231207 | 170700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231207 | 170600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231207 | 170500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231207 | 170400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231207 | 170300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231207 | 170200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231207 | 170100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231207 | 170000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231207 | 165900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231207 | 165800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231207 | 165700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231207 | 165600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 153 | 20231207 | 165500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231207 | 165400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231207 | 165300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231207 | 165200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231207 | 165100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231207 | 165000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231207 | 164900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231207 | 164800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231207 | 164700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231207 | 164600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231207 | 164500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231207 | 164400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231207 | 164300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231207 | 164200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231207 | 164100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231207 | 164000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231207 | 163900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231207 | 163800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231207 | 163700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231207 | 163600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231207 | 163500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231207 | 163400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231207 | 163300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231207 | 163200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231207 | 163100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231207 | 163000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231207 | 162900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231207 | 162800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231207 | 162700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231207 | 162600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 183 | 20231207 | 162500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231207 | 162400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231207 | 162300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231207 | 162200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231207 | 162100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231207 | 162000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20231207 | 161900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20231207 | 161800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20231207 | 161700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231207 | 161600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231207 | 161500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231207 | 161400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231207 | 161300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231207 | 161200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231207 | 161100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231207 | 161000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231207 | 160900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20231207 | 160800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231207 | 160700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20231207 | 160600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20231207 | 160500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20231207 | 160400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20231207 | 160300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20231207 | 160200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20231207 | 160100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20231207 | 160000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20231207 | 155900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20231207 | 155800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20231207 | 155700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20231207 | 155600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 213 | 20231207 | 155500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20231207 | 155400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20231207 | 155300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20231207 | 155200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20231207 | 155100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20231207 | 155000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20231207 | 154900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20231207 | 154800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20231207 | 154700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20231207 | 154600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20231207 | 154500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20231207 | 154400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20231207 | 154300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20231207 | 154200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20231207 | 154100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20231207 | 154000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20231207 | 153900 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20231207 | 153800 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20231207 | 153700 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20231207 | 153600 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20231207 | 153500 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 234 | 20231207 | 153400 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 235 | 20231207 | 153300 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20231207 | 153200 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20231207 | 153100 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 238 | 20231207 | 153000 | 2077243710 | 5620 | 5620 | 5620 | 5620 | 3143 |
| 239 | 20231207 | 152900 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20231207 | 152800 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20231207 | 152700 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20231207 | 152600 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 243 | 20231207 | 152500 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20231207 | 152400 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20231207 | 152300 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20231207 | 152200 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20231207 | 152100 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20231207 | 152000 | 2059580050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20231207 | 151900 | 2059580050 | 5600 | 5600 | 5600 | 5590 | 538 |
| 250 | 20231207 | 151800 | 2056569700 | 5590 | 5610 | 5610 | 5590 | 102 |
| 251 | 20231207 | 151700 | 2055999130 | 5610 | 5590 | 5610 | 5590 | 39 |
| 252 | 20231207 | 151600 | 2055781000 | 5610 | 5600 | 5610 | 5600 | 135 |
| 253 | 20231207 | 151500 | 2055023760 | 5610 | 5580 | 5610 | 5570 | 880 |
| 254 | 20231207 | 151400 | 2050109440 | 5580 | 5580 | 5580 | 5570 | 625 |
| 255 | 20231207 | 151300 | 2046621950 | 5590 | 5580 | 5590 | 5560 | 6062 |
| 256 | 20231207 | 151200 | 2012839340 | 5590 | 5600 | 5600 | 5580 | 6119 |
| 257 | 20231207 | 151100 | 1978643780 | 5590 | 5600 | 5600 | 5590 | 315 |
| 258 | 20231207 | 151000 | 1976882910 | 5590 | 5600 | 5600 | 5590 | 1066 |
| 259 | 20231207 | 150900 | 1970923950 | 5590 | 5600 | 5610 | 5590 | 4791 |
| 260 | 20231207 | 150800 | 1944096040 | 5610 | 5610 | 5610 | 5610 | 40 |
| 261 | 20231207 | 150700 | 1943871640 | 5600 | 5600 | 5600 | 5600 | 11129 |
| 262 | 20231207 | 150600 | 1881549240 | 5610 | 5610 | 5610 | 5610 | 587 |
| 263 | 20231207 | 150500 | 1878256170 | 5620 | 5610 | 5620 | 5600 | 206 |
| 264 | 20231207 | 150400 | 1877100490 | 5610 | 5610 | 5620 | 5610 | 281 |
| 265 | 20231207 | 150300 | 1875523860 | 5630 | 5630 | 5630 | 5630 | 101 |
| 266 | 20231207 | 150200 | 1874955230 | 5630 | 5620 | 5630 | 5610 | 6 |
| 267 | 20231207 | 150100 | 1874921480 | 5620 | 5620 | 5640 | 5620 | 608 |
| 268 | 20231207 | 150000 | 1871503960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 269 | 20231207 | 145900 | 1871503960 | 5620 | 5620 | 5620 | 5620 | 10 |
| 270 | 20231207 | 145800 | 1871447760 | 5610 | 5620 | 5620 | 5610 | 187 |
| 271 | 20231207 | 145700 | 1870396830 | 5620 | 5610 | 5620 | 5610 | 244 |
| 272 | 20231207 | 145600 | 1869027080 | 5610 | 5610 | 5610 | 5610 | 250 |
| 273 | 20231207 | 145500 | 1867624580 | 5610 | 5610 | 5610 | 5610 | 312 |
| 274 | 20231207 | 145400 | 1865874260 | 5610 | 5610 | 5610 | 5610 | 1 |
| 275 | 20231207 | 145300 | 1865868650 | 5610 | 5610 | 5610 | 5610 | 1 |
| 276 | 20231207 | 145200 | 1865863040 | 5610 | 5600 | 5610 | 5600 | 55 |
| 277 | 20231207 | 145100 | 1865554990 | 5610 | 5610 | 5610 | 5610 | 67 |
| 278 | 20231207 | 145000 | 1865179120 | 5610 | 5610 | 5610 | 5610 | 386 |
| 279 | 20231207 | 144900 | 1863013660 | 5610 | 5610 | 5610 | 5610 | 54 |
| 280 | 20231207 | 144800 | 1862710720 | 5600 | 5610 | 5610 | 5600 | 54 |
| 281 | 20231207 | 144700 | 1862408260 | 5610 | 5610 | 5610 | 5600 | 1424 |
| 282 | 20231207 | 144600 | 1854419630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 283 | 20231207 | 144500 | 1854419630 | 5610 | 5610 | 5610 | 5610 | 15 |
| 284 | 20231207 | 144400 | 1854335480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 285 | 20231207 | 144300 | 1854335480 | 5610 | 5610 | 5610 | 5610 | 1 |
| 286 | 20231207 | 144200 | 1854329870 | 5620 | 5620 | 5620 | 5620 | 6 |
| 287 | 20231207 | 144100 | 1854296150 | 5610 | 5620 | 5620 | 5610 | 776 |
| 288 | 20231207 | 144000 | 1849937870 | 5610 | 5610 | 5610 | 5610 | 1250 |
| 289 | 20231207 | 143900 | 1842925370 | 5620 | 5620 | 5620 | 5610 | 102 |
| 290 | 20231207 | 143800 | 1842352630 | 5620 | 5630 | 5630 | 5620 | 2664 |
| 291 | 20231207 | 143700 | 1827379650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 292 | 20231207 | 143600 | 1827379650 | 5630 | 5620 | 5630 | 5620 | 239 |
| 293 | 20231207 | 143500 | 1826036460 | 5620 | 5620 | 5630 | 5620 | 1502 |
| 294 | 20231207 | 143400 | 1817595120 | 5630 | 5630 | 5640 | 5630 | 1762 |
| 295 | 20231207 | 143300 | 1807674080 | 5630 | 5620 | 5630 | 5620 | 1231 |
| 296 | 20231207 | 143200 | 1800744720 | 5620 | 5620 | 5620 | 5620 | 4 |
| 297 | 20231207 | 143100 | 1800722240 | 5620 | 5620 | 5620 | 5620 | 50 |
| 298 | 20231207 | 143000 | 1800441240 | 5620 | 5620 | 5620 | 5620 | 174 |
| 299 | 20231207 | 142900 | 1799463360 | 5630 | 5620 | 5630 | 5620 | 209 |
| 300 | 20231207 | 142800 | 1798288700 | 5630 | 5630 | 5630 | 5630 | 5 |
| 301 | 20231207 | 142700 | 1798260550 | 5630 | 5630 | 5630 | 5630 | 86 |
| 302 | 20231207 | 142600 | 1797776370 | 5630 | 5630 | 5630 | 5630 | 4 |
| 303 | 20231207 | 142500 | 1797753850 | 5640 | 5620 | 5640 | 5620 | 245 |
| 304 | 20231207 | 142400 | 1796372070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20231207 | 142300 | 1796372070 | 5640 | 5640 | 5640 | 5640 | 11 |
| 306 | 20231207 | 142200 | 1796310030 | 5620 | 5620 | 5620 | 5620 | 27 |
| 307 | 20231207 | 142100 | 1796158290 | 5620 | 5630 | 5630 | 5620 | 201 |
| 308 | 20231207 | 142000 | 1795027670 | 5640 | 5620 | 5640 | 5620 | 41 |
| 309 | 20231207 | 141900 | 1794797030 | 5620 | 5640 | 5640 | 5620 | 55 |
| 310 | 20231207 | 141800 | 1794487170 | 5640 | 5630 | 5640 | 5630 | 223 |
| 311 | 20231207 | 141700 | 1793231020 | 5630 | 5620 | 5630 | 5620 | 252 |
| 312 | 20231207 | 141600 | 1791813350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20231207 | 141500 | 1791813350 | 5620 | 5620 | 5620 | 5620 | 440 |
| 314 | 20231207 | 141400 | 1789340550 | 5630 | 5620 | 5630 | 5620 | 26 |
| 315 | 20231207 | 141300 | 1789194330 | 5620 | 5620 | 5620 | 5620 | 1620 |
| 316 | 20231207 | 141200 | 1780089930 | 5620 | 5630 | 5630 | 5620 | 1048 |
| 317 | 20231207 | 141100 | 1774192680 | 5630 | 5630 | 5630 | 5630 | 3135 |
| 318 | 20231207 | 141000 | 1756542630 | 5630 | 5640 | 5640 | 5630 | 2746 |
| 319 | 20231207 | 140900 | 1741055360 | 5640 | 5650 | 5650 | 5640 | 1848 |
| 320 | 20231207 | 140800 | 1730614230 | 5650 | 5650 | 5650 | 5650 | 25 |
| 321 | 20231207 | 140700 | 1730472980 | 5650 | 5650 | 5650 | 5650 | 3 |
| 322 | 20231207 | 140600 | 1730456030 | 5640 | 5650 | 5650 | 5640 | 19 |
| 323 | 20231207 | 140500 | 1730348690 | 5650 | 5650 | 5650 | 5650 | 3657 |
| 324 | 20231207 | 140400 | 1709686640 | 5650 | 5650 | 5650 | 5650 | 150 |
| 325 | 20231207 | 140300 | 1708839140 | 5650 | 5650 | 5650 | 5650 | 231 |
| 326 | 20231207 | 140200 | 1707533990 | 5650 | 5660 | 5660 | 5650 | 121 |
| 327 | 20231207 | 140100 | 1706849330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 328 | 20231207 | 140000 | 1706849330 | 5650 | 5650 | 5650 | 5650 | 6 |
| 329 | 20231207 | 135900 | 1706815430 | 5650 | 5650 | 5660 | 5650 | 250 |
| 330 | 20231207 | 135800 | 1705402880 | 5660 | 5660 | 5660 | 5660 | 10 |
| 331 | 20231207 | 135700 | 1705346280 | 5650 | 5650 | 5650 | 5650 | 1100 |
| 332 | 20231207 | 135600 | 1699131280 | 5660 | 5660 | 5660 | 5660 | 50 |
| 333 | 20231207 | 135500 | 1698848280 | 5660 | 5650 | 5660 | 5650 | 4 |
| 334 | 20231207 | 135400 | 1698825670 | 5650 | 5650 | 5650 | 5650 | 50 |
| 335 | 20231207 | 135300 | 1698543170 | 5660 | 5660 | 5660 | 5660 | 65 |
| 336 | 20231207 | 135200 | 1698175270 | 5660 | 5660 | 5660 | 5660 | 121 |
| 337 | 20231207 | 135100 | 1697490410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 338 | 20231207 | 135000 | 1697490410 | 5670 | 5670 | 5670 | 5670 | 281 |
| 339 | 20231207 | 134900 | 1695897140 | 5660 | 5660 | 5660 | 5660 | 100 |
| 340 | 20231207 | 134800 | 1695331140 | 5660 | 5650 | 5660 | 5650 | 849 |
| 341 | 20231207 | 134700 | 1690529000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 342 | 20231207 | 134600 | 1690529000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 343 | 20231207 | 134500 | 1690529000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 344 | 20231207 | 134400 | 1690529000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 345 | 20231207 | 134300 | 1690523350 | 5650 | 5650 | 5650 | 5650 | 118 |
| 346 | 20231207 | 134200 | 1689856650 | 5660 | 5670 | 5670 | 5660 | 210 |
| 347 | 20231207 | 134100 | 1688666050 | 5670 | 5650 | 5670 | 5650 | 212 |
| 348 | 20231207 | 134000 | 1687465530 | 5660 | 5660 | 5660 | 5660 | 2 |
| 349 | 20231207 | 133900 | 1687454210 | 5660 | 5650 | 5660 | 5650 | 116 |
| 350 | 20231207 | 133800 | 1686798770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 351 | 20231207 | 133700 | 1686798770 | 5650 | 5660 | 5660 | 5650 | 164 |
| 352 | 20231207 | 133600 | 1685870640 | 5650 | 5650 | 5660 | 5650 | 1455 |
| 353 | 20231207 | 133500 | 1677648890 | 5660 | 5670 | 5670 | 5660 | 521 |
| 354 | 20231207 | 133400 | 1674700020 | 5660 | 5660 | 5660 | 5660 | 111 |
| 355 | 20231207 | 133300 | 1674071760 | 5660 | 5660 | 5670 | 5660 | 30 |
| 356 | 20231207 | 133200 | 1673901680 | 5670 | 5670 | 5670 | 5670 | 6 |
| 357 | 20231207 | 133100 | 1673867660 | 5670 | 5670 | 5670 | 5660 | 309 |
| 358 | 20231207 | 133000 | 1672115810 | 5660 | 5660 | 5660 | 5660 | 282 |
| 359 | 20231207 | 132900 | 1670519690 | 5670 | 5660 | 5670 | 5660 | 127 |
| 360 | 20231207 | 132800 | 1669800860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 361 | 20231207 | 132700 | 1669800860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20231207 | 132600 | 1669800860 | 5670 | 5660 | 5670 | 5660 | 20 |
| 363 | 20231207 | 132500 | 1669687470 | 5670 | 5670 | 5670 | 5670 | 1402 |
| 364 | 20231207 | 132400 | 1661738130 | 5680 | 5680 | 5680 | 5680 | 10 |
| 365 | 20231207 | 132300 | 1661681330 | 5680 | 5680 | 5680 | 5680 | 1 |
| 366 | 20231207 | 132200 | 1661675650 | 5670 | 5670 | 5670 | 5670 | 101 |
| 367 | 20231207 | 132100 | 1661102980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 368 | 20231207 | 132000 | 1661102980 | 5690 | 5670 | 5690 | 5670 | 20 |
| 369 | 20231207 | 131900 | 1660989560 | 5690 | 5670 | 5690 | 5670 | 129 |
| 370 | 20231207 | 131800 | 1660258110 | 5670 | 5680 | 5680 | 5670 | 12 |
| 371 | 20231207 | 131700 | 1660189960 | 5690 | 5680 | 5690 | 5680 | 5 |
| 372 | 20231207 | 131600 | 1660161550 | 5690 | 5680 | 5690 | 5680 | 280 |
| 373 | 20231207 | 131500 | 1658568610 | 5690 | 5670 | 5690 | 5670 | 137 |
| 374 | 20231207 | 131400 | 1657791770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 375 | 20231207 | 131300 | 1657791770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 376 | 20231207 | 131200 | 1657791770 | 5690 | 5690 | 5690 | 5690 | 21 |
| 377 | 20231207 | 131100 | 1657672280 | 5670 | 5690 | 5690 | 5670 | 2 |
| 378 | 20231207 | 131000 | 1657660920 | 5680 | 5690 | 5690 | 5670 | 422 |
| 379 | 20231207 | 130900 | 1655266740 | 5680 | 5680 | 5690 | 5680 | 362 |
| 380 | 20231207 | 130800 | 1653210570 | 5680 | 5680 | 5680 | 5680 | 143 |
| 381 | 20231207 | 130700 | 1652398330 | 5670 | 5680 | 5680 | 5670 | 13 |
| 382 | 20231207 | 130600 | 1652324520 | 5670 | 5670 | 5670 | 5670 | 712 |
| 383 | 20231207 | 130500 | 1648287480 | 5680 | 5680 | 5680 | 5670 | 628 |
| 384 | 20231207 | 130400 | 1644725440 | 5670 | 5680 | 5680 | 5670 | 408 |
| 385 | 20231207 | 130300 | 1642410000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20231207 | 130200 | 1642410000 | 5680 | 5680 | 5680 | 5680 | 88 |
| 387 | 20231207 | 130100 | 1641910160 | 5670 | 5670 | 5670 | 5670 | 100 |
| 388 | 20231207 | 130000 | 1641343160 | 5670 | 5680 | 5680 | 5670 | 3 |
| 389 | 20231207 | 125900 | 1641326130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 390 | 20231207 | 125800 | 1641326130 | 5680 | 5670 | 5680 | 5670 | 186 |
| 391 | 20231207 | 125700 | 1640270190 | 5670 | 5680 | 5680 | 5670 | 796 |
| 392 | 20231207 | 125600 | 1635756810 | 5670 | 5670 | 5670 | 5670 | 1 |
| 393 | 20231207 | 125500 | 1635751140 | 5680 | 5690 | 5690 | 5680 | 85 |
| 394 | 20231207 | 125400 | 1635267510 | 5690 | 5690 | 5690 | 5690 | 2 |
| 395 | 20231207 | 125300 | 1635256130 | 5690 | 5670 | 5690 | 5670 | 45 |
| 396 | 20231207 | 125200 | 1635000530 | 5680 | 5680 | 5680 | 5680 | 136 |
| 397 | 20231207 | 125100 | 1634228050 | 5680 | 5670 | 5680 | 5670 | 148 |
| 398 | 20231207 | 125000 | 1633388870 | 5670 | 5670 | 5670 | 5670 | 100 |
| 399 | 20231207 | 124900 | 1632821870 | 5680 | 5680 | 5680 | 5670 | 7 |
| 400 | 20231207 | 124800 | 1632782120 | 5680 | 5680 | 5680 | 5680 | 82 |
| 401 | 20231207 | 124700 | 1632316360 | 5680 | 5680 | 5680 | 5680 | 1 |
| 402 | 20231207 | 124600 | 1632310680 | 5670 | 5680 | 5680 | 5670 | 96 |
| 403 | 20231207 | 124500 | 1631766300 | 5670 | 5680 | 5680 | 5670 | 236 |
| 404 | 20231207 | 124400 | 1630425840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 405 | 20231207 | 124300 | 1630425840 | 5680 | 5680 | 5680 | 5680 | 1 |
| 406 | 20231207 | 124200 | 1630420160 | 5670 | 5680 | 5680 | 5670 | 188 |
| 407 | 20231207 | 124100 | 1629353200 | 5680 | 5680 | 5680 | 5680 | 311 |
| 408 | 20231207 | 124000 | 1627586720 | 5680 | 5690 | 5690 | 5680 | 322 |
| 409 | 20231207 | 123900 | 1625757660 | 5690 | 5690 | 5690 | 5690 | 118 |
| 410 | 20231207 | 123800 | 1625086240 | 5680 | 5680 | 5690 | 5680 | 245 |
| 411 | 20231207 | 123700 | 1623693320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 412 | 20231207 | 123600 | 1623693320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 413 | 20231207 | 123500 | 1623693320 | 5690 | 5680 | 5690 | 5680 | 96 |
| 414 | 20231207 | 123400 | 1623147230 | 5680 | 5690 | 5690 | 5680 | 12 |
| 415 | 20231207 | 123300 | 1623078960 | 5680 | 5690 | 5690 | 5680 | 55 |
| 416 | 20231207 | 123200 | 1622766510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 417 | 20231207 | 123100 | 1622766510 | 5690 | 5690 | 5690 | 5680 | 394 |
| 418 | 20231207 | 123000 | 1620526730 | 5700 | 5690 | 5700 | 5690 | 521 |
| 419 | 20231207 | 122900 | 1617562210 | 5700 | 5700 | 5700 | 5700 | 138 |
| 420 | 20231207 | 122800 | 1616775610 | 5700 | 5700 | 5700 | 5700 | 117 |
| 421 | 20231207 | 122700 | 1616108710 | 5700 | 5700 | 5700 | 5690 | 284 |
| 422 | 20231207 | 122600 | 1614490770 | 5700 | 5700 | 5700 | 5690 | 213 |
| 423 | 20231207 | 122500 | 1613276680 | 5700 | 5700 | 5700 | 5700 | 304 |
| 424 | 20231207 | 122400 | 1611543880 | 5710 | 5700 | 5710 | 5700 | 1645 |
| 425 | 20231207 | 122300 | 1602157720 | 5700 | 5690 | 5700 | 5680 | 315 |
| 426 | 20231207 | 122200 | 1600364350 | 5700 | 5690 | 5700 | 5680 | 1491 |
| 427 | 20231207 | 122100 | 1591876300 | 5690 | 5680 | 5690 | 5670 | 95 |
| 428 | 20231207 | 122000 | 1591336680 | 5680 | 5690 | 5690 | 5680 | 8 |
| 429 | 20231207 | 121900 | 1591291200 | 5670 | 5660 | 5690 | 5660 | 109 |
| 430 | 20231207 | 121800 | 1590673390 | 5670 | 5670 | 5680 | 5670 | 170 |
| 431 | 20231207 | 121700 | 1589709450 | 5670 | 5670 | 5670 | 5670 | 103 |
| 432 | 20231207 | 121600 | 1589125440 | 5660 | 5660 | 5660 | 5660 | 1 |
| 433 | 20231207 | 121500 | 1589119780 | 5670 | 5670 | 5670 | 5670 | 176 |
| 434 | 20231207 | 121400 | 1588121860 | 5670 | 5670 | 5670 | 5670 | 192 |
| 435 | 20231207 | 121300 | 1587033220 | 5670 | 5670 | 5670 | 5660 | 190 |
| 436 | 20231207 | 121200 | 1585955970 | 5660 | 5670 | 5670 | 5660 | 286 |
| 437 | 20231207 | 121100 | 1584334360 | 5670 | 5680 | 5680 | 5670 | 205 |
| 438 | 20231207 | 121000 | 1583170910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 439 | 20231207 | 120900 | 1583170910 | 5670 | 5670 | 5670 | 5670 | 178 |
| 440 | 20231207 | 120800 | 1582161650 | 5670 | 5670 | 5680 | 5670 | 1152 |
| 441 | 20231207 | 120700 | 1575619330 | 5660 | 5660 | 5660 | 5660 | 608 |
| 442 | 20231207 | 120600 | 1572178050 | 5650 | 5650 | 5650 | 5650 | 42 |
| 443 | 20231207 | 120500 | 1571940750 | 5650 | 5660 | 5660 | 5650 | 734 |
| 444 | 20231207 | 120400 | 1567791330 | 5660 | 5660 | 5660 | 5660 | 191 |
| 445 | 20231207 | 120300 | 1566710270 | 5660 | 5660 | 5660 | 5660 | 102 |
| 446 | 20231207 | 120200 | 1566132950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 447 | 20231207 | 120100 | 1566132950 | 5640 | 5640 | 5640 | 5640 | 1 |
| 448 | 20231207 | 120000 | 1566127310 | 5650 | 5670 | 5670 | 5650 | 2688 |
| 449 | 20231207 | 115900 | 1550936640 | 5660 | 5670 | 5670 | 5660 | 528 |
| 450 | 20231207 | 115800 | 1547944490 | 5670 | 5670 | 5670 | 5670 | 156 |
| 451 | 20231207 | 115700 | 1547059970 | 5660 | 5660 | 5660 | 5660 | 367 |
| 452 | 20231207 | 115600 | 1544982750 | 5660 | 5660 | 5660 | 5660 | 12 |
| 453 | 20231207 | 115500 | 1544914830 | 5660 | 5660 | 5670 | 5660 | 406 |
| 454 | 20231207 | 115400 | 1542616860 | 5670 | 5670 | 5680 | 5660 | 104 |
| 455 | 20231207 | 115300 | 1542026370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 456 | 20231207 | 115200 | 1542026370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20231207 | 115100 | 1542026370 | 5670 | 5660 | 5670 | 5660 | 336 |
| 458 | 20231207 | 115000 | 1540121360 | 5660 | 5660 | 5660 | 5660 | 89 |
| 459 | 20231207 | 114900 | 1539617620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 460 | 20231207 | 114800 | 1539617620 | 5660 | 5660 | 5660 | 5650 | 1167 |
| 461 | 20231207 | 114700 | 1533012410 | 5660 | 5660 | 5660 | 5660 | 603 |
| 462 | 20231207 | 114600 | 1529599430 | 5660 | 5660 | 5660 | 5660 | 1195 |
| 463 | 20231207 | 114500 | 1522835730 | 5660 | 5660 | 5660 | 5660 | 1 |
| 464 | 20231207 | 114400 | 1522830070 | 5660 | 5670 | 5670 | 5660 | 817 |
| 465 | 20231207 | 114300 | 1518204680 | 5660 | 5660 | 5660 | 5660 | 1002 |
| 466 | 20231207 | 114200 | 1512533360 | 5660 | 5670 | 5670 | 5660 | 57 |
| 467 | 20231207 | 114100 | 1512210650 | 5670 | 5680 | 5680 | 5670 | 132 |
| 468 | 20231207 | 114000 | 1511461870 | 5670 | 5670 | 5670 | 5670 | 1049 |
| 469 | 20231207 | 113900 | 1505514040 | 5670 | 5680 | 5680 | 5670 | 111 |
| 470 | 20231207 | 113800 | 1504883570 | 5680 | 5680 | 5680 | 5680 | 0 |
| 471 | 20231207 | 113700 | 1504883570 | 5680 | 5680 | 5680 | 5680 | 138 |
| 472 | 20231207 | 113600 | 1504099730 | 5670 | 5670 | 5670 | 5670 | 2038 |
| 473 | 20231207 | 113500 | 1492544270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 474 | 20231207 | 113400 | 1492544270 | 5680 | 5680 | 5680 | 5680 | 75 |
| 475 | 20231207 | 113300 | 1492118270 | 5680 | 5670 | 5680 | 5670 | 411 |
| 476 | 20231207 | 113200 | 1489784500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 477 | 20231207 | 113100 | 1489784500 | 5680 | 5670 | 5680 | 5670 | 326 |
| 478 | 20231207 | 113000 | 1487935030 | 5680 | 5670 | 5680 | 5670 | 385 |
| 479 | 20231207 | 112900 | 1485750990 | 5680 | 5680 | 5680 | 5680 | 977 |
| 480 | 20231207 | 112800 | 1480201630 | 5680 | 5680 | 5690 | 5680 | 1287 |
| 481 | 20231207 | 112700 | 1472888400 | 5690 | 5670 | 5690 | 5670 | 780 |
| 482 | 20231207 | 112600 | 1468463210 | 5670 | 5660 | 5670 | 5660 | 240 |
| 483 | 20231207 | 112500 | 1467102790 | 5660 | 5670 | 5670 | 5660 | 106 |
| 484 | 20231207 | 112400 | 1466501820 | 5670 | 5670 | 5670 | 5670 | 124 |
| 485 | 20231207 | 112300 | 1465798740 | 5660 | 5660 | 5660 | 5660 | 21 |
| 486 | 20231207 | 112200 | 1465679880 | 5660 | 5660 | 5670 | 5660 | 1121 |
| 487 | 20231207 | 112100 | 1459324980 | 5660 | 5660 | 5660 | 5650 | 218 |
| 488 | 20231207 | 112000 | 1458091170 | 5660 | 5650 | 5670 | 5650 | 327 |
| 489 | 20231207 | 111900 | 1456239730 | 5650 | 5660 | 5660 | 5650 | 501 |
| 490 | 20231207 | 111800 | 1453404080 | 5660 | 5650 | 5660 | 5650 | 301 |
| 491 | 20231207 | 111700 | 1451701320 | 5650 | 5650 | 5650 | 5640 | 2357 |
| 492 | 20231207 | 111600 | 1438384280 | 5650 | 5650 | 5650 | 5650 | 583 |
| 493 | 20231207 | 111500 | 1435090330 | 5650 | 5650 | 5650 | 5650 | 479 |
| 494 | 20231207 | 111400 | 1432383980 | 5640 | 5650 | 5650 | 5640 | 624 |
| 495 | 20231207 | 111300 | 1428863800 | 5640 | 5650 | 5650 | 5640 | 214 |
| 496 | 20231207 | 111200 | 1427655040 | 5640 | 5640 | 5640 | 5640 | 1392 |
| 497 | 20231207 | 111100 | 1419804160 | 5640 | 5640 | 5640 | 5640 | 1 |
| 498 | 20231207 | 111000 | 1419798520 | 5640 | 5630 | 5640 | 5630 | 249 |
| 499 | 20231207 | 110900 | 1418394200 | 5640 | 5620 | 5640 | 5620 | 1523 |
| 500 | 20231207 | 110800 | 1409818320 | 5620 | 5620 | 5620 | 5620 | 3 |
| 501 | 20231207 | 110700 | 1409801460 | 5630 | 5620 | 5640 | 5620 | 233 |
| 502 | 20231207 | 110600 | 1408491160 | 5640 | 5630 | 5640 | 5630 | 151 |
| 503 | 20231207 | 110500 | 1407640550 | 5620 | 5620 | 5620 | 5620 | 196 |
| 504 | 20231207 | 110400 | 1406539030 | 5620 | 5620 | 5620 | 5620 | 115 |
| 505 | 20231207 | 110300 | 1405892730 | 5620 | 5620 | 5620 | 5620 | 113 |
| 506 | 20231207 | 110200 | 1405257670 | 5610 | 5620 | 5620 | 5610 | 76 |
| 507 | 20231207 | 110100 | 1404831300 | 5610 | 5620 | 5620 | 5610 | 32 |
| 508 | 20231207 | 110000 | 1404651570 | 5620 | 5620 | 5630 | 5620 | 667 |
| 509 | 20231207 | 105900 | 1400902010 | 5630 | 5630 | 5630 | 5620 | 7 |
| 510 | 20231207 | 105800 | 1400862610 | 5620 | 5620 | 5620 | 5620 | 57 |
| 511 | 20231207 | 105700 | 1400542270 | 5620 | 5630 | 5630 | 5620 | 1311 |
| 512 | 20231207 | 105600 | 1393173180 | 5620 | 5630 | 5630 | 5620 | 3 |
| 513 | 20231207 | 105500 | 1393156310 | 5620 | 5630 | 5630 | 5620 | 3 |
| 514 | 20231207 | 105400 | 1393139430 | 5630 | 5630 | 5640 | 5630 | 1291 |
| 515 | 20231207 | 105300 | 1385869840 | 5640 | 5630 | 5650 | 5630 | 101 |
| 516 | 20231207 | 105200 | 1385300330 | 5630 | 5630 | 5630 | 5630 | 1 |
| 517 | 20231207 | 105100 | 1385294700 | 5640 | 5630 | 5640 | 5630 | 3796 |
| 518 | 20231207 | 105000 | 1363921520 | 5630 | 5620 | 5630 | 5620 | 732 |
| 519 | 20231207 | 104900 | 1359800510 | 5620 | 5620 | 5620 | 5620 | 97 |
| 520 | 20231207 | 104800 | 1359255370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 521 | 20231207 | 104700 | 1359255370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 522 | 20231207 | 104600 | 1359255370 | 5630 | 5620 | 5630 | 5620 | 85 |
| 523 | 20231207 | 104500 | 1358776830 | 5620 | 5620 | 5620 | 5620 | 434 |
| 524 | 20231207 | 104400 | 1356337750 | 5630 | 5620 | 5630 | 5620 | 2349 |
| 525 | 20231207 | 104300 | 1343112970 | 5620 | 5610 | 5620 | 5610 | 533 |
| 526 | 20231207 | 104200 | 1340117560 | 5610 | 5610 | 5610 | 5610 | 226 |
| 527 | 20231207 | 104100 | 1338849700 | 5610 | 5620 | 5620 | 5610 | 1520 |
| 528 | 20231207 | 104000 | 1330317300 | 5620 | 5610 | 5620 | 5610 | 122 |
| 529 | 20231207 | 103900 | 1329631970 | 5620 | 5620 | 5630 | 5620 | 125 |
| 530 | 20231207 | 103800 | 1328929330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 531 | 20231207 | 103700 | 1328929330 | 5610 | 5610 | 5610 | 5610 | 107 |
| 532 | 20231207 | 103600 | 1328329060 | 5620 | 5620 | 5620 | 5620 | 160 |
| 533 | 20231207 | 103500 | 1327429860 | 5620 | 5610 | 5620 | 5610 | 712 |
| 534 | 20231207 | 103400 | 1323435440 | 5610 | 5610 | 5610 | 5610 | 49 |
| 535 | 20231207 | 103300 | 1323160550 | 5610 | 5610 | 5610 | 5600 | 355 |
| 536 | 20231207 | 103200 | 1321169100 | 5600 | 5600 | 5600 | 5600 | 173 |
| 537 | 20231207 | 103100 | 1320200300 | 5600 | 5600 | 5600 | 5600 | 150 |
| 538 | 20231207 | 103000 | 1319360300 | 5610 | 5610 | 5610 | 5610 | 155 |
| 539 | 20231207 | 102900 | 1318490750 | 5600 | 5600 | 5600 | 5600 | 5000 |
| 540 | 20231207 | 102800 | 1290490750 | 5610 | 5610 | 5610 | 5610 | 4 |
| 541 | 20231207 | 102700 | 1290468310 | 5610 | 5600 | 5610 | 5600 | 341 |
| 542 | 20231207 | 102600 | 1288556490 | 5610 | 5600 | 5610 | 5600 | 482 |
| 543 | 20231207 | 102500 | 1285852520 | 5600 | 5600 | 5610 | 5600 | 562 |
| 544 | 20231207 | 102400 | 1282704920 | 5610 | 5600 | 5610 | 5600 | 45 |
| 545 | 20231207 | 102300 | 1282452670 | 5610 | 5600 | 5610 | 5600 | 234 |
| 546 | 20231207 | 102200 | 1281141050 | 5610 | 5610 | 5610 | 5600 | 10042 |
| 547 | 20231207 | 102100 | 1224905430 | 5610 | 5600 | 5610 | 5600 | 1106 |
| 548 | 20231207 | 102000 | 1218710770 | 5600 | 5600 | 5600 | 5600 | 390 |
| 549 | 20231207 | 101900 | 1216526770 | 5610 | 5610 | 5610 | 5610 | 3521 |
| 550 | 20231207 | 101800 | 1196773960 | 5630 | 5610 | 5630 | 5610 | 801 |
| 551 | 20231207 | 101700 | 1192280330 | 5610 | 5620 | 5620 | 5610 | 253 |
| 552 | 20231207 | 101600 | 1190860100 | 5620 | 5610 | 5620 | 5610 | 276 |
| 553 | 20231207 | 101500 | 1189309660 | 5610 | 5610 | 5610 | 5610 | 441 |
| 554 | 20231207 | 101400 | 1186835650 | 5610 | 5600 | 5610 | 5600 | 2045 |
| 555 | 20231207 | 101300 | 1175363270 | 5610 | 5610 | 5610 | 5600 | 396 |
| 556 | 20231207 | 101200 | 1173144710 | 5600 | 5600 | 5600 | 5600 | 496 |
| 557 | 20231207 | 101100 | 1170367110 | 5600 | 5600 | 5600 | 5600 | 1471 |
| 558 | 20231207 | 101000 | 1162129510 | 5600 | 5600 | 5600 | 5600 | 2391 |
| 559 | 20231207 | 100900 | 1148739910 | 5600 | 5600 | 5600 | 5600 | 1576 |
| 560 | 20231207 | 100800 | 1139914310 | 5600 | 5600 | 5600 | 5600 | 552 |
| 561 | 20231207 | 100700 | 1136823110 | 5600 | 5600 | 5600 | 5600 | 21 |
| 562 | 20231207 | 100600 | 1136705510 | 5600 | 5610 | 5610 | 5600 | 1389 |
| 563 | 20231207 | 100500 | 1128926320 | 5600 | 5610 | 5610 | 5600 | 1301 |
| 564 | 20231207 | 100400 | 1121630720 | 5610 | 5590 | 5610 | 5590 | 289 |
| 565 | 20231207 | 100300 | 1120015010 | 5590 | 5600 | 5600 | 5580 | 3523 |
| 566 | 20231207 | 100200 | 1100318950 | 5610 | 5590 | 5610 | 5590 | 407 |
| 567 | 20231207 | 100100 | 1098041160 | 5590 | 5600 | 5600 | 5590 | 659 |
| 568 | 20231207 | 100000 | 1094356260 | 5590 | 5600 | 5610 | 5590 | 655 |
| 569 | 20231207 | 095900 | 1090689520 | 5600 | 5590 | 5600 | 5590 | 878 |
| 570 | 20231207 | 095800 | 1085775190 | 5600 | 5610 | 5610 | 5600 | 11079 |
| 571 | 20231207 | 095700 | 1023723370 | 5600 | 5600 | 5610 | 5600 | 749 |
| 572 | 20231207 | 095600 | 1019526660 | 5600 | 5630 | 5630 | 5600 | 16928 |
| 573 | 20231207 | 095500 | 924644150 | 5630 | 5630 | 5630 | 5630 | 153 |
| 574 | 20231207 | 095400 | 923782760 | 5640 | 5640 | 5640 | 5640 | 5 |
| 575 | 20231207 | 095300 | 923754560 | 5630 | 5640 | 5640 | 5630 | 302 |
| 576 | 20231207 | 095200 | 922053520 | 5640 | 5630 | 5640 | 5630 | 430 |
| 577 | 20231207 | 095100 | 919628620 | 5630 | 5630 | 5630 | 5630 | 111 |
| 578 | 20231207 | 095000 | 919003690 | 5630 | 5630 | 5630 | 5630 | 33 |
| 579 | 20231207 | 094900 | 918817900 | 5630 | 5630 | 5630 | 5630 | 199 |
| 580 | 20231207 | 094800 | 917697530 | 5630 | 5630 | 5630 | 5630 | 525 |
| 581 | 20231207 | 094700 | 914741780 | 5630 | 5630 | 5630 | 5630 | 4 |
| 582 | 20231207 | 094600 | 914719260 | 5630 | 5630 | 5630 | 5630 | 307 |
| 583 | 20231207 | 094500 | 912990850 | 5630 | 5620 | 5630 | 5610 | 2001 |
| 584 | 20231207 | 094400 | 901756760 | 5620 | 5630 | 5630 | 5620 | 150 |
| 585 | 20231207 | 094300 | 900912760 | 5630 | 5630 | 5630 | 5630 | 42 |
| 586 | 20231207 | 094200 | 900676300 | 5630 | 5620 | 5630 | 5620 | 2324 |
| 587 | 20231207 | 094100 | 887614360 | 5630 | 5630 | 5630 | 5630 | 200 |
| 588 | 20231207 | 094000 | 886488360 | 5630 | 5630 | 5630 | 5620 | 129 |
| 589 | 20231207 | 093900 | 885762590 | 5630 | 5630 | 5630 | 5630 | 32 |
| 590 | 20231207 | 093800 | 885582430 | 5610 | 5640 | 5640 | 5610 | 1194 |
| 591 | 20231207 | 093700 | 878860020 | 5640 | 5610 | 5640 | 5610 | 249 |
| 592 | 20231207 | 093600 | 877461830 | 5620 | 5620 | 5620 | 5610 | 590 |
| 593 | 20231207 | 093500 | 874148280 | 5620 | 5610 | 5620 | 5600 | 496 |
| 594 | 20231207 | 093400 | 871367230 | 5610 | 5610 | 5610 | 5600 | 1054 |
| 595 | 20231207 | 093300 | 865454300 | 5600 | 5600 | 5600 | 5600 | 1330 |
| 596 | 20231207 | 093200 | 858006300 | 5600 | 5610 | 5610 | 5600 | 554 |
| 597 | 20231207 | 093100 | 854903370 | 5610 | 5600 | 5610 | 5600 | 198 |
| 598 | 20231207 | 093000 | 853793570 | 5600 | 5600 | 5600 | 5590 | 5670 |
| 599 | 20231207 | 092900 | 822087130 | 5600 | 5600 | 5600 | 5590 | 3711 |
| 600 | 20231207 | 092800 | 801326620 | 5600 | 5610 | 5620 | 5600 | 5048 |
| 601 | 20231207 | 092700 | 773026940 | 5600 | 5620 | 5620 | 5590 | 11020 |
| 602 | 20231207 | 092600 | 711297220 | 5620 | 5630 | 5630 | 5620 | 1687 |
| 603 | 20231207 | 092500 | 701815770 | 5630 | 5610 | 5640 | 5600 | 13376 |
| 604 | 20231207 | 092400 | 626676860 | 5610 | 5620 | 5620 | 5610 | 3838 |
| 605 | 20231207 | 092300 | 605137860 | 5620 | 5630 | 5630 | 5620 | 4474 |
| 606 | 20231207 | 092200 | 579986330 | 5630 | 5650 | 5650 | 5630 | 3614 |
| 607 | 20231207 | 092100 | 559636720 | 5640 | 5650 | 5650 | 5640 | 2736 |
| 608 | 20231207 | 092000 | 544203560 | 5640 | 5640 | 5640 | 5630 | 1028 |
| 609 | 20231207 | 091900 | 538405740 | 5630 | 5640 | 5640 | 5630 | 3753 |
| 610 | 20231207 | 091800 | 517274200 | 5640 | 5640 | 5640 | 5640 | 4769 |
| 611 | 20231207 | 091700 | 490377040 | 5650 | 5640 | 5650 | 5640 | 262 |
| 612 | 20231207 | 091600 | 488897420 | 5640 | 5670 | 5670 | 5640 | 5173 |
| 613 | 20231207 | 091500 | 459664720 | 5670 | 5650 | 5680 | 5650 | 1295 |
| 614 | 20231207 | 091400 | 452312570 | 5660 | 5660 | 5670 | 5650 | 7015 |
| 615 | 20231207 | 091300 | 412618150 | 5660 | 5670 | 5670 | 5660 | 1555 |
| 616 | 20231207 | 091200 | 403816660 | 5670 | 5670 | 5670 | 5660 | 819 |
| 617 | 20231207 | 091100 | 399180530 | 5670 | 5650 | 5670 | 5630 | 1807 |
| 618 | 20231207 | 091000 | 388976730 | 5650 | 5670 | 5670 | 5620 | 13681 |
| 619 | 20231207 | 090900 | 311684450 | 5670 | 5690 | 5700 | 5670 | 5054 |
| 620 | 20231207 | 090800 | 282951150 | 5700 | 5710 | 5720 | 5700 | 4249 |
| 621 | 20231207 | 090700 | 258725300 | 5700 | 5710 | 5720 | 5700 | 9234 |
| 622 | 20231207 | 090600 | 206027120 | 5710 | 5750 | 5750 | 5710 | 4009 |
| 623 | 20231207 | 090500 | 183012830 | 5750 | 5700 | 5750 | 5700 | 6568 |
| 624 | 20231207 | 090400 | 145364430 | 5700 | 5700 | 5740 | 5690 | 3848 |
| 625 | 20231207 | 090300 | 123404820 | 5700 | 5690 | 5710 | 5690 | 1876 |
| 626 | 20231207 | 090200 | 112721470 | 5700 | 5720 | 5720 | 5700 | 5503 |
| 627 | 20231207 | 090100 | 81317900 | 5710 | 5720 | 5730 | 5710 | 1582 |
| 628 | 20231207 | 090000 | 72271420 | 5710 | 5750 | 5760 | 5700 | 9781 |