28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 3 | 20231206 | 183400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20231206 | 183300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20231206 | 183200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20231206 | 183100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20231206 | 183000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20231206 | 182900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20231206 | 182800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20231206 | 182700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20231206 | 182600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20231206 | 182500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20231206 | 182400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20231206 | 182300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20231206 | 182200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20231206 | 182100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20231206 | 182000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20231206 | 181900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20231206 | 181800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20231206 | 181700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20231206 | 181600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20231206 | 181500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20231206 | 181400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20231206 | 181300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20231206 | 181200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20231206 | 181100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20231206 | 181000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20231206 | 180900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20231206 | 180800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20231206 | 180700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20231206 | 180600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20231206 | 180500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 33 | 20231206 | 180400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20231206 | 180300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20231206 | 180200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20231206 | 180100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20231206 | 180000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20231206 | 175900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20231206 | 175800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20231206 | 175700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20231206 | 175600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20231206 | 175500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20231206 | 175400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20231206 | 175300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20231206 | 175200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20231206 | 175100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20231206 | 175000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20231206 | 174900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20231206 | 174800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20231206 | 174700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20231206 | 174600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20231206 | 174500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20231206 | 174400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20231206 | 174300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20231206 | 174200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20231206 | 174100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20231206 | 174000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20231206 | 173900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20231206 | 173800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20231206 | 173700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20231206 | 173600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20231206 | 173500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 63 | 20231206 | 173400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20231206 | 173300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20231206 | 173200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20231206 | 173100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20231206 | 173000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20231206 | 172900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20231206 | 172800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20231206 | 172700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20231206 | 172600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20231206 | 172500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20231206 | 172400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20231206 | 172300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20231206 | 172200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20231206 | 172100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20231206 | 172000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20231206 | 171900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20231206 | 171800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20231206 | 171700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20231206 | 171600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20231206 | 171500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20231206 | 171400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20231206 | 171300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20231206 | 171200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20231206 | 171100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20231206 | 171000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20231206 | 170900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20231206 | 170800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20231206 | 170700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20231206 | 170600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20231206 | 170500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 93 | 20231206 | 170400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20231206 | 170300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20231206 | 170200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20231206 | 170100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20231206 | 170000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20231206 | 165900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20231206 | 165800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20231206 | 165700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20231206 | 165600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20231206 | 165500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20231206 | 165400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20231206 | 165300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20231206 | 165200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20231206 | 165100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20231206 | 165000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20231206 | 164900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20231206 | 164800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20231206 | 164700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20231206 | 164600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20231206 | 164500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20231206 | 164400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20231206 | 164300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20231206 | 164200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20231206 | 164100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20231206 | 164000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20231206 | 163900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20231206 | 163800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20231206 | 163700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20231206 | 163600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20231206 | 163500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 123 | 20231206 | 163400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20231206 | 163300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20231206 | 163200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20231206 | 163100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20231206 | 163000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20231206 | 162900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20231206 | 162800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20231206 | 162700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20231206 | 162600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20231206 | 162500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20231206 | 162400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20231206 | 162300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20231206 | 162200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20231206 | 162100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20231206 | 162000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20231206 | 161900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20231206 | 161800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20231206 | 161700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20231206 | 161600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20231206 | 161500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20231206 | 161400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20231206 | 161300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20231206 | 161200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20231206 | 161100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20231206 | 161000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20231206 | 160900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20231206 | 160800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20231206 | 160700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20231206 | 160600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20231206 | 160500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 153 | 20231206 | 160400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20231206 | 160300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20231206 | 160200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20231206 | 160100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20231206 | 160000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20231206 | 155900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20231206 | 155800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20231206 | 155700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20231206 | 155600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20231206 | 155500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20231206 | 155400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20231206 | 155300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20231206 | 155200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20231206 | 155100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20231206 | 155000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20231206 | 154900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20231206 | 154800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20231206 | 154700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20231206 | 154600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20231206 | 154500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20231206 | 154400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20231206 | 154300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20231206 | 154200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20231206 | 154100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20231206 | 154000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20231206 | 153900 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20231206 | 153800 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20231206 | 153700 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20231206 | 153600 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20231206 | 153500 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 183 | 20231206 | 153400 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20231206 | 153300 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20231206 | 153200 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20231206 | 153100 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20231206 | 153000 | 1732316970 | 5640 | 5640 | 5640 | 5640 | 21569 |
| 188 | 20231206 | 152900 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231206 | 152800 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231206 | 152700 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231206 | 152600 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231206 | 152500 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231206 | 152400 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231206 | 152300 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231206 | 152200 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231206 | 152100 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231206 | 152000 | 1610667810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231206 | 151900 | 1610667810 | 5600 | 5600 | 5620 | 5590 | 550 |
| 199 | 20231206 | 151800 | 1607587660 | 5610 | 5610 | 5610 | 5610 | 1 |
| 200 | 20231206 | 151700 | 1607582050 | 5610 | 5600 | 5610 | 5600 | 2167 |
| 201 | 20231206 | 151600 | 1595441360 | 5590 | 5590 | 5600 | 5590 | 290 |
| 202 | 20231206 | 151500 | 1593819730 | 5600 | 5600 | 5600 | 5590 | 748 |
| 203 | 20231206 | 151400 | 1589635400 | 5600 | 5590 | 5600 | 5590 | 320 |
| 204 | 20231206 | 151300 | 1587846110 | 5590 | 5590 | 5600 | 5590 | 434 |
| 205 | 20231206 | 151200 | 1585420030 | 5600 | 5590 | 5600 | 5590 | 201 |
| 206 | 20231206 | 151100 | 1584295820 | 5600 | 5610 | 5610 | 5590 | 10997 |
| 207 | 20231206 | 151000 | 1522711460 | 5600 | 5600 | 5610 | 5600 | 380 |
| 208 | 20231206 | 150900 | 1520580490 | 5610 | 5600 | 5610 | 5600 | 173 |
| 209 | 20231206 | 150800 | 1519611670 | 5610 | 5610 | 5610 | 5600 | 310 |
| 210 | 20231206 | 150700 | 1517875630 | 5610 | 5600 | 5610 | 5600 | 66 |
| 211 | 20231206 | 150600 | 1517506010 | 5600 | 5600 | 5610 | 5600 | 207 |
| 212 | 20231206 | 150500 | 1516346740 | 5600 | 5600 | 5610 | 5600 | 204 |
| 213 | 20231206 | 150400 | 1515203980 | 5600 | 5600 | 5610 | 5600 | 63 |
| 214 | 20231206 | 150300 | 1514851160 | 5600 | 5600 | 5610 | 5600 | 1023 |
| 215 | 20231206 | 150200 | 1509122320 | 5610 | 5600 | 5610 | 5600 | 67 |
| 216 | 20231206 | 150100 | 1508747050 | 5600 | 5600 | 5610 | 5600 | 170 |
| 217 | 20231206 | 150000 | 1507793930 | 5600 | 5600 | 5600 | 5600 | 232 |
| 218 | 20231206 | 145900 | 1506494730 | 5610 | 5600 | 5610 | 5600 | 583 |
| 219 | 20231206 | 145800 | 1503224680 | 5600 | 5600 | 5610 | 5600 | 68 |
| 220 | 20231206 | 145700 | 1502843870 | 5600 | 5610 | 5610 | 5600 | 1131 |
| 221 | 20231206 | 145600 | 1496499520 | 5610 | 5610 | 5620 | 5610 | 209 |
| 222 | 20231206 | 145500 | 1495326990 | 5610 | 5610 | 5620 | 5610 | 172 |
| 223 | 20231206 | 145400 | 1494362050 | 5610 | 5610 | 5620 | 5610 | 382 |
| 224 | 20231206 | 145300 | 1492219000 | 5610 | 5620 | 5620 | 5610 | 153 |
| 225 | 20231206 | 145200 | 1491360540 | 5620 | 5620 | 5620 | 5610 | 60 |
| 226 | 20231206 | 145100 | 1491023900 | 5610 | 5610 | 5620 | 5610 | 409 |
| 227 | 20231206 | 145000 | 1488729400 | 5600 | 5600 | 5610 | 5600 | 3540 |
| 228 | 20231206 | 144900 | 1468870690 | 5600 | 5600 | 5610 | 5600 | 292 |
| 229 | 20231206 | 144800 | 1467233430 | 5600 | 5600 | 5610 | 5600 | 196 |
| 230 | 20231206 | 144700 | 1466135810 | 5600 | 5600 | 5610 | 5600 | 69 |
| 231 | 20231206 | 144600 | 1465749370 | 5600 | 5600 | 5600 | 5600 | 55 |
| 232 | 20231206 | 144500 | 1465441370 | 5610 | 5610 | 5610 | 5600 | 81 |
| 233 | 20231206 | 144400 | 1464987710 | 5600 | 5610 | 5610 | 5600 | 176 |
| 234 | 20231206 | 144300 | 1464000700 | 5600 | 5600 | 5610 | 5600 | 1307 |
| 235 | 20231206 | 144200 | 1456680490 | 5600 | 5600 | 5610 | 5600 | 472 |
| 236 | 20231206 | 144100 | 1454033420 | 5610 | 5590 | 5610 | 5590 | 2719 |
| 237 | 20231206 | 144000 | 1438803640 | 5590 | 5590 | 5600 | 5590 | 322 |
| 238 | 20231206 | 143900 | 1437001890 | 5590 | 5600 | 5600 | 5590 | 230 |
| 239 | 20231206 | 143800 | 1435714430 | 5590 | 5590 | 5600 | 5590 | 221 |
| 240 | 20231206 | 143700 | 1434478730 | 5590 | 5600 | 5610 | 5590 | 11193 |
| 241 | 20231206 | 143600 | 1371798280 | 5610 | 5600 | 5610 | 5600 | 60 |
| 242 | 20231206 | 143500 | 1371462210 | 5600 | 5600 | 5600 | 5600 | 53 |
| 243 | 20231206 | 143400 | 1371165410 | 5600 | 5610 | 5610 | 5600 | 62 |
| 244 | 20231206 | 143300 | 1370818170 | 5610 | 5600 | 5610 | 5600 | 423 |
| 245 | 20231206 | 143200 | 1368445790 | 5600 | 5600 | 5610 | 5600 | 422 |
| 246 | 20231206 | 143100 | 1366078880 | 5600 | 5610 | 5610 | 5600 | 60 |
| 247 | 20231206 | 143000 | 1365742850 | 5610 | 5590 | 5610 | 5590 | 3927 |
| 248 | 20231206 | 142900 | 1343749190 | 5590 | 5600 | 5600 | 5590 | 373 |
| 249 | 20231206 | 142800 | 1341660750 | 5600 | 5610 | 5610 | 5600 | 608 |
| 250 | 20231206 | 142700 | 1338250400 | 5610 | 5610 | 5610 | 5600 | 2323 |
| 251 | 20231206 | 142600 | 1325218520 | 5610 | 5610 | 5610 | 5610 | 18 |
| 252 | 20231206 | 142500 | 1325117540 | 5610 | 5610 | 5620 | 5610 | 164 |
| 253 | 20231206 | 142400 | 1324197000 | 5610 | 5610 | 5610 | 5610 | 19 |
| 254 | 20231206 | 142300 | 1324090410 | 5610 | 5600 | 5610 | 5600 | 508 |
| 255 | 20231206 | 142200 | 1321240560 | 5600 | 5600 | 5600 | 5600 | 20 |
| 256 | 20231206 | 142100 | 1321128560 | 5600 | 5600 | 5600 | 5600 | 20 |
| 257 | 20231206 | 142000 | 1321016560 | 5590 | 5600 | 5600 | 5590 | 1006 |
| 258 | 20231206 | 141900 | 1315383760 | 5600 | 5600 | 5600 | 5590 | 2027 |
| 259 | 20231206 | 141800 | 1304032660 | 5600 | 5600 | 5600 | 5600 | 19 |
| 260 | 20231206 | 141700 | 1303926260 | 5600 | 5600 | 5600 | 5600 | 162 |
| 261 | 20231206 | 141600 | 1303019060 | 5600 | 5600 | 5600 | 5600 | 19 |
| 262 | 20231206 | 141500 | 1302912660 | 5600 | 5600 | 5600 | 5600 | 18 |
| 263 | 20231206 | 141400 | 1302811860 | 5600 | 5600 | 5600 | 5600 | 161 |
| 264 | 20231206 | 141300 | 1301910260 | 5600 | 5600 | 5600 | 5600 | 17 |
| 265 | 20231206 | 141200 | 1301815060 | 5600 | 5600 | 5600 | 5600 | 20 |
| 266 | 20231206 | 141100 | 1301703060 | 5600 | 5600 | 5600 | 5600 | 234 |
| 267 | 20231206 | 141000 | 1300392660 | 5600 | 5600 | 5600 | 5590 | 1074 |
| 268 | 20231206 | 140900 | 1294378400 | 5600 | 5600 | 5600 | 5590 | 140 |
| 269 | 20231206 | 140800 | 1293595480 | 5600 | 5590 | 5600 | 5590 | 563 |
| 270 | 20231206 | 140700 | 1290442860 | 5590 | 5590 | 5590 | 5590 | 18 |
| 271 | 20231206 | 140600 | 1290342240 | 5590 | 5600 | 5600 | 5590 | 833 |
| 272 | 20231206 | 140500 | 1285678500 | 5600 | 5600 | 5600 | 5600 | 27 |
| 273 | 20231206 | 140400 | 1285527300 | 5610 | 5600 | 5610 | 5590 | 642 |
| 274 | 20231206 | 140300 | 1281932120 | 5600 | 5590 | 5600 | 5590 | 499 |
| 275 | 20231206 | 140200 | 1279137900 | 5590 | 5600 | 5600 | 5590 | 3880 |
| 276 | 20231206 | 140100 | 1257409960 | 5600 | 5600 | 5600 | 5600 | 7 |
| 277 | 20231206 | 140000 | 1257370760 | 5600 | 5610 | 5620 | 5600 | 135 |
| 278 | 20231206 | 135900 | 1256612260 | 5600 | 5610 | 5610 | 5600 | 297 |
| 279 | 20231206 | 135800 | 1254946220 | 5610 | 5600 | 5610 | 5600 | 412 |
| 280 | 20231206 | 135700 | 1252634960 | 5600 | 5610 | 5610 | 5600 | 780 |
| 281 | 20231206 | 135600 | 1248259220 | 5600 | 5600 | 5610 | 5600 | 26 |
| 282 | 20231206 | 135500 | 1248113520 | 5600 | 5600 | 5600 | 5590 | 98 |
| 283 | 20231206 | 135400 | 1247564780 | 5600 | 5600 | 5600 | 5590 | 1108 |
| 284 | 20231206 | 135300 | 1241360040 | 5600 | 5590 | 5600 | 5590 | 139 |
| 285 | 20231206 | 135200 | 1240581670 | 5590 | 5590 | 5610 | 5590 | 1127 |
| 286 | 20231206 | 135100 | 1234268870 | 5590 | 5600 | 5600 | 5580 | 11393 |
| 287 | 20231206 | 135000 | 1170608170 | 5600 | 5600 | 5600 | 5600 | 510 |
| 288 | 20231206 | 134900 | 1167752170 | 5600 | 5600 | 5610 | 5600 | 420 |
| 289 | 20231206 | 134800 | 1165400160 | 5600 | 5610 | 5610 | 5600 | 5984 |
| 290 | 20231206 | 134700 | 1131889740 | 5600 | 5610 | 5610 | 5600 | 5834 |
| 291 | 20231206 | 134600 | 1099161480 | 5610 | 5620 | 5620 | 5610 | 1887 |
| 292 | 20231206 | 134500 | 1088562100 | 5620 | 5620 | 5620 | 5620 | 162 |
| 293 | 20231206 | 134400 | 1087651660 | 5620 | 5620 | 5620 | 5620 | 9 |
| 294 | 20231206 | 134300 | 1087601080 | 5630 | 5620 | 5630 | 5620 | 96 |
| 295 | 20231206 | 134200 | 1087061540 | 5620 | 5620 | 5620 | 5620 | 131 |
| 296 | 20231206 | 134100 | 1086325320 | 5620 | 5620 | 5620 | 5620 | 9 |
| 297 | 20231206 | 134000 | 1086274740 | 5620 | 5620 | 5630 | 5620 | 30 |
| 298 | 20231206 | 133900 | 1086106090 | 5620 | 5630 | 5630 | 5620 | 19 |
| 299 | 20231206 | 133800 | 1085999300 | 5620 | 5620 | 5620 | 5620 | 150 |
| 300 | 20231206 | 133700 | 1085156300 | 5620 | 5620 | 5630 | 5620 | 11 |
| 301 | 20231206 | 133600 | 1085094470 | 5620 | 5620 | 5620 | 5620 | 7 |
| 302 | 20231206 | 133500 | 1085055130 | 5620 | 5620 | 5620 | 5620 | 129 |
| 303 | 20231206 | 133400 | 1084330150 | 5620 | 5620 | 5620 | 5620 | 56 |
| 304 | 20231206 | 133300 | 1084015430 | 5620 | 5620 | 5620 | 5620 | 6 |
| 305 | 20231206 | 133200 | 1083981710 | 5620 | 5620 | 5620 | 5620 | 22 |
| 306 | 20231206 | 133100 | 1083858070 | 5620 | 5620 | 5630 | 5620 | 350 |
| 307 | 20231206 | 133000 | 1081890850 | 5620 | 5620 | 5620 | 5620 | 6 |
| 308 | 20231206 | 132900 | 1081857130 | 5620 | 5620 | 5620 | 5620 | 11 |
| 309 | 20231206 | 132800 | 1081795310 | 5620 | 5620 | 5620 | 5620 | 135 |
| 310 | 20231206 | 132700 | 1081036610 | 5620 | 5620 | 5630 | 5610 | 1055 |
| 311 | 20231206 | 132600 | 1075107530 | 5620 | 5620 | 5620 | 5620 | 123 |
| 312 | 20231206 | 132500 | 1074416270 | 5620 | 5620 | 5620 | 5620 | 116 |
| 313 | 20231206 | 132400 | 1073764350 | 5620 | 5630 | 5630 | 5620 | 533 |
| 314 | 20231206 | 132300 | 1070767650 | 5630 | 5630 | 5630 | 5630 | 90 |
| 315 | 20231206 | 132200 | 1070260950 | 5630 | 5630 | 5630 | 5630 | 267 |
| 316 | 20231206 | 132100 | 1068757740 | 5630 | 5630 | 5640 | 5630 | 127 |
| 317 | 20231206 | 132000 | 1068042720 | 5630 | 5630 | 5630 | 5630 | 181 |
| 318 | 20231206 | 131900 | 1067023690 | 5630 | 5630 | 5630 | 5630 | 13 |
| 319 | 20231206 | 131800 | 1066950500 | 5630 | 5630 | 5630 | 5630 | 126 |
| 320 | 20231206 | 131700 | 1066241120 | 5630 | 5630 | 5630 | 5630 | 11 |
| 321 | 20231206 | 131600 | 1066179190 | 5630 | 5630 | 5630 | 5630 | 6 |
| 322 | 20231206 | 131500 | 1066145410 | 5630 | 5630 | 5640 | 5620 | 10067 |
| 323 | 20231206 | 131400 | 1009490420 | 5630 | 5640 | 5640 | 5630 | 47 |
| 324 | 20231206 | 131300 | 1009225600 | 5640 | 5640 | 5650 | 5630 | 14 |
| 325 | 20231206 | 131200 | 1009146640 | 5640 | 5640 | 5650 | 5630 | 989 |
| 326 | 20231206 | 131100 | 1003568680 | 5640 | 5630 | 5640 | 5630 | 96 |
| 327 | 20231206 | 131000 | 1003027300 | 5630 | 5630 | 5630 | 5630 | 11 |
| 328 | 20231206 | 130900 | 1002965370 | 5630 | 5640 | 5650 | 5630 | 2242 |
| 329 | 20231206 | 130800 | 990332070 | 5640 | 5640 | 5640 | 5640 | 33 |
| 330 | 20231206 | 130700 | 990145950 | 5650 | 5640 | 5650 | 5640 | 3102 |
| 331 | 20231206 | 130600 | 972650650 | 5640 | 5650 | 5650 | 5640 | 316 |
| 332 | 20231206 | 130500 | 970867080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 333 | 20231206 | 130400 | 970867080 | 5640 | 5650 | 5650 | 5640 | 28 |
| 334 | 20231206 | 130300 | 970709120 | 5640 | 5650 | 5650 | 5640 | 16 |
| 335 | 20231206 | 130200 | 970618870 | 5650 | 5650 | 5650 | 5650 | 1 |
| 336 | 20231206 | 130100 | 970613220 | 5640 | 5640 | 5640 | 5640 | 243 |
| 337 | 20231206 | 130000 | 969242700 | 5650 | 5650 | 5660 | 5650 | 84 |
| 338 | 20231206 | 125900 | 968768080 | 5650 | 5650 | 5650 | 5650 | 1013 |
| 339 | 20231206 | 125800 | 963044630 | 5650 | 5640 | 5650 | 5640 | 207 |
| 340 | 20231206 | 125700 | 961877080 | 5650 | 5650 | 5650 | 5650 | 8 |
| 341 | 20231206 | 125600 | 961831880 | 5650 | 5650 | 5650 | 5640 | 2250 |
| 342 | 20231206 | 125500 | 949119820 | 5650 | 5650 | 5650 | 5650 | 19 |
| 343 | 20231206 | 125400 | 949012470 | 5650 | 5660 | 5660 | 5650 | 267 |
| 344 | 20231206 | 125300 | 947503800 | 5650 | 5650 | 5650 | 5650 | 1816 |
| 345 | 20231206 | 125200 | 937243400 | 5650 | 5660 | 5660 | 5650 | 12 |
| 346 | 20231206 | 125100 | 937175590 | 5650 | 5660 | 5660 | 5650 | 19 |
| 347 | 20231206 | 125000 | 937068170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 348 | 20231206 | 124900 | 937068170 | 5650 | 5650 | 5650 | 5650 | 5 |
| 349 | 20231206 | 124800 | 937039920 | 5650 | 5660 | 5660 | 5650 | 4 |
| 350 | 20231206 | 124700 | 937017290 | 5660 | 5660 | 5660 | 5660 | 5 |
| 351 | 20231206 | 124600 | 936988990 | 5650 | 5640 | 5660 | 5640 | 1081 |
| 352 | 20231206 | 124500 | 930879670 | 5640 | 5650 | 5650 | 5640 | 12 |
| 353 | 20231206 | 124400 | 930811920 | 5650 | 5660 | 5660 | 5650 | 3721 |
| 354 | 20231206 | 124300 | 909788130 | 5660 | 5650 | 5660 | 5650 | 487 |
| 355 | 20231206 | 124200 | 907036540 | 5650 | 5650 | 5650 | 5650 | 5 |
| 356 | 20231206 | 124100 | 907008290 | 5650 | 5660 | 5660 | 5650 | 167 |
| 357 | 20231206 | 124000 | 906064710 | 5660 | 5650 | 5660 | 5650 | 619 |
| 358 | 20231206 | 123900 | 902567350 | 5650 | 5650 | 5650 | 5650 | 190 |
| 359 | 20231206 | 123800 | 901493850 | 5650 | 5650 | 5650 | 5650 | 12 |
| 360 | 20231206 | 123700 | 901426050 | 5650 | 5650 | 5650 | 5650 | 0 |
| 361 | 20231206 | 123600 | 901426050 | 5650 | 5650 | 5660 | 5650 | 167 |
| 362 | 20231206 | 123500 | 900482480 | 5650 | 5650 | 5650 | 5650 | 88 |
| 363 | 20231206 | 123400 | 899985280 | 5650 | 5660 | 5660 | 5650 | 25 |
| 364 | 20231206 | 123300 | 899843980 | 5650 | 5650 | 5650 | 5650 | 639 |
| 365 | 20231206 | 123200 | 896233630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 366 | 20231206 | 123100 | 896233630 | 5650 | 5660 | 5660 | 5650 | 8 |
| 367 | 20231206 | 123000 | 896188400 | 5660 | 5660 | 5660 | 5660 | 6 |
| 368 | 20231206 | 122900 | 896154440 | 5660 | 5660 | 5660 | 5660 | 279 |
| 369 | 20231206 | 122800 | 894575300 | 5660 | 5660 | 5660 | 5650 | 198 |
| 370 | 20231206 | 122700 | 893454990 | 5660 | 5660 | 5660 | 5650 | 275 |
| 371 | 20231206 | 122600 | 891900670 | 5660 | 5650 | 5660 | 5650 | 94 |
| 372 | 20231206 | 122500 | 891369070 | 5660 | 5660 | 5660 | 5660 | 73 |
| 373 | 20231206 | 122400 | 890955890 | 5660 | 5660 | 5660 | 5650 | 120 |
| 374 | 20231206 | 122300 | 890276750 | 5650 | 5660 | 5660 | 5650 | 534 |
| 375 | 20231206 | 122200 | 887259590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 376 | 20231206 | 122100 | 887259590 | 5650 | 5650 | 5650 | 5650 | 105 |
| 377 | 20231206 | 122000 | 886666340 | 5650 | 5650 | 5650 | 5650 | 116 |
| 378 | 20231206 | 121900 | 886010940 | 5650 | 5660 | 5660 | 5650 | 120 |
| 379 | 20231206 | 121800 | 885331840 | 5660 | 5660 | 5660 | 5660 | 4 |
| 380 | 20231206 | 121700 | 885309200 | 5660 | 5660 | 5660 | 5650 | 3753 |
| 381 | 20231206 | 121600 | 864082420 | 5650 | 5660 | 5660 | 5640 | 3447 |
| 382 | 20231206 | 121500 | 844588270 | 5660 | 5660 | 5670 | 5660 | 241 |
| 383 | 20231206 | 121400 | 843223800 | 5670 | 5670 | 5670 | 5660 | 275 |
| 384 | 20231206 | 121300 | 841666440 | 5660 | 5670 | 5670 | 5660 | 91 |
| 385 | 20231206 | 121200 | 841150670 | 5670 | 5670 | 5670 | 5670 | 80 |
| 386 | 20231206 | 121100 | 840697070 | 5670 | 5670 | 5670 | 5670 | 71 |
| 387 | 20231206 | 121000 | 840294500 | 5670 | 5670 | 5670 | 5660 | 74 |
| 388 | 20231206 | 120900 | 839874970 | 5670 | 5670 | 5670 | 5670 | 4 |
| 389 | 20231206 | 120800 | 839852290 | 5670 | 5660 | 5670 | 5660 | 1792 |
| 390 | 20231206 | 120700 | 829709560 | 5660 | 5650 | 5660 | 5650 | 343 |
| 391 | 20231206 | 120600 | 827771600 | 5640 | 5660 | 5660 | 5640 | 136 |
| 392 | 20231206 | 120500 | 827004460 | 5660 | 5650 | 5660 | 5650 | 9 |
| 393 | 20231206 | 120400 | 826953530 | 5650 | 5650 | 5650 | 5650 | 539 |
| 394 | 20231206 | 120300 | 823908180 | 5650 | 5650 | 5660 | 5640 | 5874 |
| 395 | 20231206 | 120200 | 790748050 | 5660 | 5660 | 5660 | 5650 | 221 |
| 396 | 20231206 | 120100 | 789498240 | 5650 | 5660 | 5660 | 5650 | 100 |
| 397 | 20231206 | 120000 | 788932360 | 5650 | 5650 | 5660 | 5650 | 102 |
| 398 | 20231206 | 115900 | 788355390 | 5660 | 5660 | 5660 | 5650 | 115 |
| 399 | 20231206 | 115800 | 787704740 | 5660 | 5650 | 5660 | 5650 | 35 |
| 400 | 20231206 | 115700 | 787506650 | 5650 | 5650 | 5660 | 5650 | 150 |
| 401 | 20231206 | 115600 | 786659140 | 5650 | 5660 | 5660 | 5650 | 99 |
| 402 | 20231206 | 115500 | 786099750 | 5650 | 5650 | 5650 | 5650 | 253 |
| 403 | 20231206 | 115400 | 784670300 | 5660 | 5660 | 5660 | 5650 | 73 |
| 404 | 20231206 | 115300 | 784257150 | 5660 | 5660 | 5660 | 5660 | 84 |
| 405 | 20231206 | 115200 | 783781710 | 5650 | 5650 | 5660 | 5650 | 46 |
| 406 | 20231206 | 115100 | 783521380 | 5660 | 5660 | 5660 | 5650 | 93 |
| 407 | 20231206 | 115000 | 782995010 | 5660 | 5660 | 5660 | 5660 | 48 |
| 408 | 20231206 | 114900 | 782723330 | 5660 | 5660 | 5660 | 5650 | 101 |
| 409 | 20231206 | 114800 | 782151710 | 5660 | 5660 | 5660 | 5660 | 55 |
| 410 | 20231206 | 114700 | 781840410 | 5660 | 5650 | 5660 | 5650 | 58 |
| 411 | 20231206 | 114600 | 781512180 | 5660 | 5660 | 5660 | 5660 | 128 |
| 412 | 20231206 | 114500 | 780787700 | 5660 | 5660 | 5660 | 5660 | 5 |
| 413 | 20231206 | 114400 | 780759400 | 5650 | 5650 | 5660 | 5650 | 7 |
| 414 | 20231206 | 114300 | 780719810 | 5650 | 5660 | 5660 | 5650 | 4 |
| 415 | 20231206 | 114200 | 780697180 | 5660 | 5640 | 5660 | 5640 | 739 |
| 416 | 20231206 | 114100 | 776524460 | 5640 | 5650 | 5650 | 5640 | 255 |
| 417 | 20231206 | 114000 | 775085380 | 5640 | 5640 | 5640 | 5640 | 98 |
| 418 | 20231206 | 113900 | 774532660 | 5640 | 5640 | 5650 | 5640 | 119 |
| 419 | 20231206 | 113800 | 773860350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 420 | 20231206 | 113700 | 773860350 | 5640 | 5640 | 5640 | 5640 | 91 |
| 421 | 20231206 | 113600 | 773347110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 422 | 20231206 | 113500 | 773341470 | 5640 | 5640 | 5650 | 5640 | 5 |
| 423 | 20231206 | 113400 | 773313260 | 5640 | 5640 | 5640 | 5640 | 0 |
| 424 | 20231206 | 113300 | 773313260 | 5640 | 5650 | 5650 | 5640 | 107 |
| 425 | 20231206 | 113200 | 772708720 | 5640 | 5650 | 5650 | 5640 | 1620 |
| 426 | 20231206 | 113100 | 763570220 | 5640 | 5640 | 5640 | 5640 | 1 |
| 427 | 20231206 | 113000 | 763564580 | 5640 | 5650 | 5650 | 5640 | 227 |
| 428 | 20231206 | 112900 | 762283000 | 5650 | 5650 | 5650 | 5650 | 118 |
| 429 | 20231206 | 112800 | 761616300 | 5650 | 5640 | 5650 | 5640 | 31 |
| 430 | 20231206 | 112700 | 761441160 | 5640 | 5650 | 5650 | 5640 | 52 |
| 431 | 20231206 | 112600 | 761147400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 432 | 20231206 | 112500 | 761147400 | 5640 | 5650 | 5650 | 5640 | 369 |
| 433 | 20231206 | 112400 | 759064910 | 5650 | 5660 | 5660 | 5650 | 84 |
| 434 | 20231206 | 112300 | 758590270 | 5660 | 5640 | 5660 | 5640 | 6 |
| 435 | 20231206 | 112200 | 758556350 | 5640 | 5660 | 5660 | 5640 | 5 |
| 436 | 20231206 | 112100 | 758528090 | 5660 | 5660 | 5660 | 5660 | 6 |
| 437 | 20231206 | 112000 | 758494130 | 5640 | 5660 | 5670 | 5640 | 20101 |
| 438 | 20231206 | 111900 | 644856350 | 5650 | 5660 | 5660 | 5650 | 657 |
| 439 | 20231206 | 111800 | 641143940 | 5660 | 5650 | 5660 | 5650 | 77 |
| 440 | 20231206 | 111700 | 640708200 | 5660 | 5660 | 5660 | 5650 | 104 |
| 441 | 20231206 | 111600 | 640119570 | 5660 | 5660 | 5660 | 5660 | 11 |
| 442 | 20231206 | 111500 | 640057310 | 5650 | 5650 | 5650 | 5650 | 3 |
| 443 | 20231206 | 111400 | 640040360 | 5660 | 5650 | 5660 | 5650 | 6 |
| 444 | 20231206 | 111300 | 640006410 | 5650 | 5650 | 5650 | 5650 | 104 |
| 445 | 20231206 | 111200 | 639418810 | 5640 | 5660 | 5660 | 5640 | 11 |
| 446 | 20231206 | 111100 | 639356570 | 5660 | 5640 | 5660 | 5640 | 967 |
| 447 | 20231206 | 111000 | 633898570 | 5630 | 5630 | 5650 | 5630 | 599 |
| 448 | 20231206 | 110900 | 630526180 | 5630 | 5660 | 5660 | 5630 | 2743 |
| 449 | 20231206 | 110800 | 615033040 | 5650 | 5650 | 5660 | 5650 | 707 |
| 450 | 20231206 | 110700 | 611034290 | 5640 | 5640 | 5640 | 5640 | 2 |
| 451 | 20231206 | 110600 | 611023010 | 5650 | 5650 | 5650 | 5640 | 585 |
| 452 | 20231206 | 110500 | 607717860 | 5650 | 5650 | 5660 | 5640 | 11407 |
| 453 | 20231206 | 110400 | 543267960 | 5650 | 5640 | 5650 | 5640 | 65 |
| 454 | 20231206 | 110300 | 542900730 | 5640 | 5640 | 5650 | 5640 | 69 |
| 455 | 20231206 | 110200 | 542510970 | 5650 | 5640 | 5650 | 5640 | 33 |
| 456 | 20231206 | 110100 | 542324530 | 5640 | 5650 | 5650 | 5640 | 7 |
| 457 | 20231206 | 110000 | 542285000 | 5640 | 5640 | 5650 | 5640 | 425 |
| 458 | 20231206 | 105900 | 539887970 | 5640 | 5630 | 5640 | 5630 | 110 |
| 459 | 20231206 | 105800 | 539267590 | 5640 | 5630 | 5640 | 5630 | 631 |
| 460 | 20231206 | 105700 | 535715010 | 5630 | 5630 | 5640 | 5630 | 206 |
| 461 | 20231206 | 105600 | 534555140 | 5630 | 5620 | 5640 | 5620 | 613 |
| 462 | 20231206 | 105500 | 531105440 | 5620 | 5640 | 5640 | 5620 | 8 |
| 463 | 20231206 | 105400 | 531060340 | 5640 | 5640 | 5640 | 5640 | 201 |
| 464 | 20231206 | 105300 | 529926700 | 5620 | 5640 | 5640 | 5620 | 8 |
| 465 | 20231206 | 105200 | 529881660 | 5640 | 5620 | 5640 | 5610 | 6643 |
| 466 | 20231206 | 105100 | 492537240 | 5620 | 5620 | 5620 | 5600 | 10 |
| 467 | 20231206 | 105000 | 492481120 | 5600 | 5620 | 5620 | 5600 | 9 |
| 468 | 20231206 | 104900 | 492430580 | 5620 | 5610 | 5620 | 5610 | 1370 |
| 469 | 20231206 | 104800 | 484744870 | 5620 | 5620 | 5630 | 5620 | 5447 |
| 470 | 20231206 | 104700 | 454132520 | 5620 | 5630 | 5630 | 5620 | 4 |
| 471 | 20231206 | 104600 | 454110010 | 5630 | 5620 | 5630 | 5620 | 248 |
| 472 | 20231206 | 104500 | 452716230 | 5620 | 5640 | 5640 | 5620 | 97 |
| 473 | 20231206 | 104400 | 452170400 | 5640 | 5640 | 5640 | 5640 | 354 |
| 474 | 20231206 | 104300 | 450173840 | 5620 | 5630 | 5630 | 5620 | 1828 |
| 475 | 20231206 | 104200 | 439897170 | 5630 | 5630 | 5630 | 5630 | 2 |
| 476 | 20231206 | 104100 | 439885910 | 5630 | 5630 | 5630 | 5620 | 599 |
| 477 | 20231206 | 104000 | 436513550 | 5630 | 5640 | 5640 | 5630 | 5 |
| 478 | 20231206 | 103900 | 436485370 | 5630 | 5620 | 5640 | 5620 | 85 |
| 479 | 20231206 | 103800 | 436006830 | 5630 | 5640 | 5650 | 5630 | 1990 |
| 480 | 20231206 | 103700 | 424794290 | 5640 | 5640 | 5640 | 5630 | 426 |
| 481 | 20231206 | 103600 | 422391670 | 5640 | 5630 | 5640 | 5630 | 304 |
| 482 | 20231206 | 103500 | 420679880 | 5620 | 5620 | 5620 | 5610 | 1066 |
| 483 | 20231206 | 103400 | 414689030 | 5610 | 5610 | 5620 | 5610 | 12 |
| 484 | 20231206 | 103300 | 414621650 | 5620 | 5630 | 5630 | 5620 | 57 |
| 485 | 20231206 | 103200 | 414301280 | 5630 | 5630 | 5630 | 5620 | 641 |
| 486 | 20231206 | 103100 | 410694830 | 5620 | 5620 | 5630 | 5620 | 641 |
| 487 | 20231206 | 103000 | 407091410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 488 | 20231206 | 102900 | 407091410 | 5610 | 5610 | 5610 | 5610 | 134 |
| 489 | 20231206 | 102800 | 406339670 | 5610 | 5620 | 5620 | 5610 | 859 |
| 490 | 20231206 | 102700 | 401520660 | 5620 | 5630 | 5630 | 5620 | 4 |
| 491 | 20231206 | 102600 | 401498170 | 5610 | 5620 | 5630 | 5610 | 422 |
| 492 | 20231206 | 102500 | 399126880 | 5620 | 5620 | 5620 | 5620 | 955 |
| 493 | 20231206 | 102400 | 393759780 | 5620 | 5610 | 5620 | 5610 | 145 |
| 494 | 20231206 | 102300 | 392944920 | 5610 | 5610 | 5620 | 5610 | 100 |
| 495 | 20231206 | 102200 | 392383820 | 5610 | 5610 | 5610 | 5600 | 327 |
| 496 | 20231206 | 102100 | 390549500 | 5610 | 5610 | 5620 | 5600 | 313 |
| 497 | 20231206 | 102000 | 388793820 | 5620 | 5620 | 5630 | 5620 | 1319 |
| 498 | 20231206 | 101900 | 381381000 | 5630 | 5620 | 5630 | 5620 | 766 |
| 499 | 20231206 | 101800 | 377071410 | 5610 | 5610 | 5610 | 5610 | 209 |
| 500 | 20231206 | 101700 | 375898920 | 5620 | 5620 | 5620 | 5610 | 2721 |
| 501 | 20231206 | 101600 | 360611600 | 5620 | 5620 | 5620 | 5620 | 1595 |
| 502 | 20231206 | 101500 | 351647700 | 5620 | 5620 | 5620 | 5620 | 2 |
| 503 | 20231206 | 101400 | 351636460 | 5620 | 5630 | 5630 | 5620 | 1042 |
| 504 | 20231206 | 101300 | 345780380 | 5630 | 5620 | 5630 | 5620 | 115 |
| 505 | 20231206 | 101200 | 345132950 | 5620 | 5630 | 5640 | 5620 | 2042 |
| 506 | 20231206 | 101100 | 333636690 | 5640 | 5640 | 5640 | 5640 | 280 |
| 507 | 20231206 | 101000 | 332057490 | 5630 | 5630 | 5630 | 5630 | 2 |
| 508 | 20231206 | 100900 | 332046230 | 5630 | 5640 | 5640 | 5630 | 359 |
| 509 | 20231206 | 100800 | 330021490 | 5630 | 5620 | 5650 | 5620 | 4535 |
| 510 | 20231206 | 100700 | 304472410 | 5620 | 5630 | 5630 | 5620 | 189 |
| 511 | 20231206 | 100600 | 303408820 | 5630 | 5620 | 5630 | 5620 | 1222 |
| 512 | 20231206 | 100500 | 296540960 | 5620 | 5610 | 5620 | 5610 | 114 |
| 513 | 20231206 | 100400 | 295900300 | 5610 | 5610 | 5610 | 5610 | 128 |
| 514 | 20231206 | 100300 | 295182220 | 5610 | 5620 | 5620 | 5610 | 1285 |
| 515 | 20231206 | 100200 | 287973300 | 5620 | 5610 | 5620 | 5610 | 1085 |
| 516 | 20231206 | 100100 | 281886440 | 5610 | 5620 | 5620 | 5610 | 299 |
| 517 | 20231206 | 100000 | 280207880 | 5610 | 5610 | 5620 | 5610 | 137 |
| 518 | 20231206 | 095900 | 279439300 | 5610 | 5620 | 5620 | 5610 | 125 |
| 519 | 20231206 | 095800 | 278738030 | 5610 | 5620 | 5620 | 5610 | 892 |
| 520 | 20231206 | 095700 | 273733230 | 5620 | 5620 | 5620 | 5610 | 187 |
| 521 | 20231206 | 095600 | 272683430 | 5610 | 5620 | 5620 | 5610 | 269 |
| 522 | 20231206 | 095500 | 271173480 | 5610 | 5610 | 5610 | 5610 | 566 |
| 523 | 20231206 | 095400 | 267998220 | 5620 | 5610 | 5620 | 5610 | 47 |
| 524 | 20231206 | 095300 | 267734090 | 5620 | 5610 | 5620 | 5610 | 1569 |
| 525 | 20231206 | 095200 | 258929820 | 5620 | 5620 | 5620 | 5620 | 6 |
| 526 | 20231206 | 095100 | 258896100 | 5620 | 5620 | 5620 | 5620 | 7 |
| 527 | 20231206 | 095000 | 258856760 | 5620 | 5620 | 5620 | 5620 | 7 |
| 528 | 20231206 | 094900 | 258817420 | 5610 | 5620 | 5620 | 5600 | 3892 |
| 529 | 20231206 | 094800 | 236987050 | 5620 | 5620 | 5620 | 5610 | 117 |
| 530 | 20231206 | 094700 | 236329950 | 5620 | 5610 | 5620 | 5610 | 7 |
| 531 | 20231206 | 094600 | 236290620 | 5620 | 5620 | 5620 | 5610 | 235 |
| 532 | 20231206 | 094500 | 234972190 | 5610 | 5610 | 5620 | 5610 | 3430 |
| 533 | 20231206 | 094400 | 215727840 | 5610 | 5610 | 5610 | 5600 | 9 |
| 534 | 20231206 | 094300 | 215677360 | 5610 | 5610 | 5610 | 5610 | 7 |
| 535 | 20231206 | 094200 | 215638090 | 5600 | 5610 | 5620 | 5590 | 5806 |
| 536 | 20231206 | 094100 | 183106610 | 5620 | 5620 | 5620 | 5610 | 15 |
| 537 | 20231206 | 094000 | 183022330 | 5620 | 5620 | 5620 | 5620 | 936 |
| 538 | 20231206 | 093900 | 177762010 | 5620 | 5630 | 5630 | 5620 | 1686 |
| 539 | 20231206 | 093800 | 168286600 | 5620 | 5630 | 5630 | 5620 | 313 |
| 540 | 20231206 | 093700 | 166527490 | 5630 | 5630 | 5630 | 5620 | 67 |
| 541 | 20231206 | 093600 | 166150660 | 5630 | 5630 | 5630 | 5630 | 299 |
| 542 | 20231206 | 093500 | 164467290 | 5630 | 5620 | 5630 | 5620 | 77 |
| 543 | 20231206 | 093400 | 164034430 | 5620 | 5630 | 5630 | 5620 | 128 |
| 544 | 20231206 | 093300 | 163313800 | 5620 | 5630 | 5630 | 5620 | 7 |
| 545 | 20231206 | 093200 | 163274400 | 5630 | 5620 | 5640 | 5620 | 2182 |
| 546 | 20231206 | 093100 | 150998640 | 5620 | 5620 | 5620 | 5620 | 74 |
| 547 | 20231206 | 093000 | 150582760 | 5620 | 5620 | 5620 | 5610 | 239 |
| 548 | 20231206 | 092900 | 149241870 | 5620 | 5620 | 5620 | 5610 | 1248 |
| 549 | 20231206 | 092800 | 142232750 | 5620 | 5620 | 5620 | 5620 | 1 |
| 550 | 20231206 | 092700 | 142227130 | 5630 | 5640 | 5640 | 5630 | 63 |
| 551 | 20231206 | 092600 | 141872430 | 5630 | 5630 | 5630 | 5630 | 1145 |
| 552 | 20231206 | 092500 | 135426080 | 5630 | 5630 | 5630 | 5620 | 280 |
| 553 | 20231206 | 092400 | 133849840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 554 | 20231206 | 092300 | 133849840 | 5630 | 5640 | 5640 | 5620 | 2470 |
| 555 | 20231206 | 092200 | 119943480 | 5640 | 5640 | 5640 | 5640 | 183 |
| 556 | 20231206 | 092100 | 118911360 | 5640 | 5640 | 5640 | 5630 | 370 |
| 557 | 20231206 | 092000 | 116825210 | 5630 | 5640 | 5650 | 5630 | 950 |
| 558 | 20231206 | 091900 | 111468460 | 5640 | 5640 | 5660 | 5630 | 4448 |
| 559 | 20231206 | 091800 | 86373960 | 5640 | 5640 | 5640 | 5630 | 154 |
| 560 | 20231206 | 091700 | 85505900 | 5640 | 5640 | 5640 | 5640 | 1 |
| 561 | 20231206 | 091600 | 85500260 | 5640 | 5630 | 5640 | 5630 | 110 |
| 562 | 20231206 | 091500 | 84879870 | 5640 | 5640 | 5640 | 5640 | 101 |
| 563 | 20231206 | 091400 | 84310230 | 5640 | 5640 | 5640 | 5640 | 7 |
| 564 | 20231206 | 091300 | 84270750 | 5640 | 5630 | 5640 | 5630 | 1694 |
| 565 | 20231206 | 091200 | 74733520 | 5620 | 5620 | 5620 | 5620 | 131 |
| 566 | 20231206 | 091100 | 73997300 | 5620 | 5620 | 5620 | 5620 | 297 |
| 567 | 20231206 | 091000 | 72328160 | 5630 | 5640 | 5640 | 5620 | 1343 |
| 568 | 20231206 | 090900 | 64780420 | 5630 | 5630 | 5640 | 5630 | 2271 |
| 569 | 20231206 | 090800 | 51993070 | 5630 | 5630 | 5630 | 5630 | 198 |
| 570 | 20231206 | 090700 | 50878330 | 5630 | 5630 | 5630 | 5630 | 12 |
| 571 | 20231206 | 090600 | 50810770 | 5630 | 5620 | 5630 | 5620 | 1150 |
| 572 | 20231206 | 090500 | 44344590 | 5620 | 5610 | 5620 | 5610 | 2222 |
| 573 | 20231206 | 090400 | 31865650 | 5620 | 5640 | 5650 | 5620 | 3447 |
| 574 | 20231206 | 090300 | 12461740 | 5640 | 5640 | 5640 | 5640 | 220 |
| 575 | 20231206 | 090200 | 11220940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 576 | 20231206 | 090100 | 11220940 | 5640 | 5640 | 5640 | 5630 | 176 |
| 577 | 20231206 | 090000 | 10228400 | 5620 | 5620 | 5620 | 5620 | 1820 |