30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 3 | 20231205 | 185800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20231205 | 185700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20231205 | 185600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20231205 | 185500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20231205 | 185400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20231205 | 185300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20231205 | 185200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20231205 | 185100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20231205 | 185000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20231205 | 184900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20231205 | 184800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20231205 | 184700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20231205 | 184600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20231205 | 184500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20231205 | 184400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20231205 | 184300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20231205 | 184200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20231205 | 184100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20231205 | 184000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20231205 | 183900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20231205 | 183800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20231205 | 183700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20231205 | 183600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20231205 | 183500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20231205 | 183400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20231205 | 183300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20231205 | 183200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20231205 | 183100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20231205 | 183000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20231205 | 182900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 33 | 20231205 | 182800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20231205 | 182700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20231205 | 182600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20231205 | 182500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20231205 | 182400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20231205 | 182300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20231205 | 182200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20231205 | 182100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20231205 | 182000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20231205 | 181900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20231205 | 181800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20231205 | 181700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20231205 | 181600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20231205 | 181500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20231205 | 181400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20231205 | 181300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20231205 | 181200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20231205 | 181100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20231205 | 181000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20231205 | 180900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20231205 | 180800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20231205 | 180700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20231205 | 180600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20231205 | 180500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20231205 | 180400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20231205 | 180300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20231205 | 180200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20231205 | 180100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20231205 | 180000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20231205 | 175900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 63 | 20231205 | 175800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20231205 | 175700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20231205 | 175600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20231205 | 175500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20231205 | 175400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20231205 | 175300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20231205 | 175200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20231205 | 175100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20231205 | 175000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20231205 | 174900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20231205 | 174800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20231205 | 174700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20231205 | 174600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20231205 | 174500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20231205 | 174400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20231205 | 174300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20231205 | 174200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20231205 | 174100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20231205 | 174000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20231205 | 173900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20231205 | 173800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20231205 | 173700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20231205 | 173600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20231205 | 173500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20231205 | 173400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20231205 | 173300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20231205 | 173200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20231205 | 173100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20231205 | 173000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20231205 | 172900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 93 | 20231205 | 172800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20231205 | 172700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20231205 | 172600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20231205 | 172500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20231205 | 172400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20231205 | 172300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20231205 | 172200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20231205 | 172100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20231205 | 172000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20231205 | 171900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20231205 | 171800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20231205 | 171700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20231205 | 171600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20231205 | 171500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20231205 | 171400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20231205 | 171300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20231205 | 171200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20231205 | 171100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20231205 | 171000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20231205 | 170900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20231205 | 170800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20231205 | 170700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20231205 | 170600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20231205 | 170500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20231205 | 170400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20231205 | 170300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20231205 | 170200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20231205 | 170100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20231205 | 170000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20231205 | 165900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 123 | 20231205 | 165800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20231205 | 165700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20231205 | 165600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20231205 | 165500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20231205 | 165400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20231205 | 165300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20231205 | 165200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20231205 | 165100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20231205 | 165000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20231205 | 164900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20231205 | 164800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20231205 | 164700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20231205 | 164600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20231205 | 164500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20231205 | 164400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20231205 | 164300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20231205 | 164200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20231205 | 164100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20231205 | 164000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20231205 | 163900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20231205 | 163800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20231205 | 163700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20231205 | 163600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20231205 | 163500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20231205 | 163400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20231205 | 163300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20231205 | 163200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20231205 | 163100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20231205 | 163000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20231205 | 162900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 153 | 20231205 | 162800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20231205 | 162700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20231205 | 162600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20231205 | 162500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20231205 | 162400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20231205 | 162300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20231205 | 162200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20231205 | 162100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20231205 | 162000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20231205 | 161900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20231205 | 161800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20231205 | 161700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20231205 | 161600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20231205 | 161500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20231205 | 161400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20231205 | 161300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20231205 | 161200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20231205 | 161100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20231205 | 161000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20231205 | 160900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20231205 | 160800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20231205 | 160700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20231205 | 160600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20231205 | 160500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20231205 | 160400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20231205 | 160300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20231205 | 160200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20231205 | 160100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20231205 | 160000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20231205 | 155900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 183 | 20231205 | 155800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20231205 | 155700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20231205 | 155600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20231205 | 155500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20231205 | 155400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20231205 | 155300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20231205 | 155200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20231205 | 155100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20231205 | 155000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20231205 | 154900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20231205 | 154800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20231205 | 154700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20231205 | 154600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20231205 | 154500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20231205 | 154400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20231205 | 154300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20231205 | 154200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20231205 | 154100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20231205 | 154000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20231205 | 153900 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20231205 | 153800 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20231205 | 153700 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20231205 | 153600 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20231205 | 153500 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20231205 | 153400 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20231205 | 153300 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20231205 | 153200 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20231205 | 153100 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20231205 | 153000 | 2752393790 | 6840 | 6840 | 6840 | 6840 | 10335 |
| 212 | 20231205 | 152900 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 213 | 20231205 | 152800 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20231205 | 152700 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20231205 | 152600 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 216 | 20231205 | 152500 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20231205 | 152400 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20231205 | 152300 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 219 | 20231205 | 152200 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 220 | 20231205 | 152100 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 221 | 20231205 | 152000 | 2681702390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 222 | 20231205 | 151900 | 2681702390 | 6860 | 6850 | 6860 | 6840 | 3588 |
| 223 | 20231205 | 151800 | 2657146460 | 6860 | 6860 | 6870 | 6860 | 361 |
| 224 | 20231205 | 151700 | 2654669640 | 6860 | 6850 | 6860 | 6850 | 2263 |
| 225 | 20231205 | 151600 | 2639167320 | 6860 | 6870 | 6870 | 6860 | 204 |
| 226 | 20231205 | 151500 | 2637767810 | 6870 | 6870 | 6870 | 6870 | 287 |
| 227 | 20231205 | 151400 | 2635796120 | 6860 | 6860 | 6870 | 6860 | 587 |
| 228 | 20231205 | 151300 | 2631769290 | 6860 | 6860 | 6870 | 6860 | 449 |
| 229 | 20231205 | 151200 | 2628689120 | 6860 | 6860 | 6870 | 6850 | 1565 |
| 230 | 20231205 | 151100 | 2617959180 | 6870 | 6870 | 6870 | 6870 | 98 |
| 231 | 20231205 | 151000 | 2617285920 | 6870 | 6850 | 6870 | 6850 | 2043 |
| 232 | 20231205 | 150900 | 2603290690 | 6880 | 6880 | 6880 | 6850 | 8038 |
| 233 | 20231205 | 150800 | 2548189270 | 6880 | 6870 | 6880 | 6860 | 890 |
| 234 | 20231205 | 150700 | 2542078680 | 6870 | 6870 | 6890 | 6870 | 225 |
| 235 | 20231205 | 150600 | 2540532890 | 6890 | 6880 | 6890 | 6870 | 2672 |
| 236 | 20231205 | 150500 | 2522170910 | 6890 | 6880 | 6890 | 6880 | 734 |
| 237 | 20231205 | 150400 | 2517116840 | 6880 | 6890 | 6890 | 6880 | 876 |
| 238 | 20231205 | 150300 | 2511089840 | 6900 | 6900 | 6910 | 6880 | 3144 |
| 239 | 20231205 | 150200 | 2489438430 | 6910 | 6910 | 6920 | 6910 | 1635 |
| 240 | 20231205 | 150100 | 2478140570 | 6920 | 6910 | 6920 | 6910 | 42 |
| 241 | 20231205 | 150000 | 2477849980 | 6910 | 6920 | 6920 | 6910 | 806 |
| 242 | 20231205 | 145900 | 2472272520 | 6920 | 6910 | 6940 | 6910 | 53 |
| 243 | 20231205 | 145800 | 2471906100 | 6910 | 6910 | 6910 | 6900 | 64 |
| 244 | 20231205 | 145700 | 2471464070 | 6910 | 6900 | 6910 | 6900 | 435 |
| 245 | 20231205 | 145600 | 2468459560 | 6890 | 6890 | 6890 | 6890 | 640 |
| 246 | 20231205 | 145500 | 2464049960 | 6910 | 6890 | 6910 | 6890 | 153 |
| 247 | 20231205 | 145400 | 2462995550 | 6890 | 6910 | 6910 | 6890 | 860 |
| 248 | 20231205 | 145300 | 2457068880 | 6900 | 6900 | 6900 | 6900 | 638 |
| 249 | 20231205 | 145200 | 2452666680 | 6900 | 6900 | 6900 | 6900 | 387 |
| 250 | 20231205 | 145100 | 2449996380 | 6900 | 6900 | 6900 | 6900 | 188 |
| 251 | 20231205 | 145000 | 2448699180 | 6900 | 6900 | 6900 | 6900 | 0 |
| 252 | 20231205 | 144900 | 2448699180 | 6900 | 6910 | 6910 | 6900 | 231 |
| 253 | 20231205 | 144800 | 2447105030 | 6910 | 6910 | 6910 | 6910 | 2338 |
| 254 | 20231205 | 144700 | 2430949450 | 6940 | 6910 | 6940 | 6910 | 27 |
| 255 | 20231205 | 144600 | 2430762820 | 6930 | 6930 | 6930 | 6930 | 0 |
| 256 | 20231205 | 144500 | 2430762820 | 6930 | 6920 | 6930 | 6910 | 72 |
| 257 | 20231205 | 144400 | 2430264760 | 6910 | 6930 | 6930 | 6910 | 125 |
| 258 | 20231205 | 144300 | 2429400930 | 6900 | 6930 | 6930 | 6900 | 115 |
| 259 | 20231205 | 144200 | 2428606080 | 6900 | 6910 | 6930 | 6900 | 511 |
| 260 | 20231205 | 144100 | 2425074530 | 6930 | 6900 | 6930 | 6900 | 15 |
| 261 | 20231205 | 144000 | 2424970880 | 6900 | 6910 | 6910 | 6900 | 499 |
| 262 | 20231205 | 143900 | 2421523350 | 6910 | 6910 | 6910 | 6910 | 26 |
| 263 | 20231205 | 143800 | 2421343690 | 6940 | 6940 | 6940 | 6940 | 1 |
| 264 | 20231205 | 143700 | 2421336750 | 6900 | 6920 | 6930 | 6900 | 926 |
| 265 | 20231205 | 143600 | 2414940390 | 6920 | 6910 | 6920 | 6910 | 322 |
| 266 | 20231205 | 143500 | 2412715150 | 6920 | 6900 | 6920 | 6900 | 61 |
| 267 | 20231205 | 143400 | 2412294210 | 6900 | 6910 | 6920 | 6900 | 2177 |
| 268 | 20231205 | 143300 | 2397270220 | 6910 | 6910 | 6910 | 6900 | 400 |
| 269 | 20231205 | 143200 | 2394506950 | 6910 | 6900 | 6910 | 6900 | 559 |
| 270 | 20231205 | 143100 | 2390649820 | 6900 | 6900 | 6900 | 6900 | 85 |
| 271 | 20231205 | 143000 | 2390063320 | 6910 | 6910 | 6910 | 6910 | 101 |
| 272 | 20231205 | 142900 | 2389365410 | 6910 | 6910 | 6930 | 6900 | 2780 |
| 273 | 20231205 | 142800 | 2370162100 | 6920 | 6920 | 6920 | 6920 | 270 |
| 274 | 20231205 | 142700 | 2368293700 | 6920 | 6910 | 6920 | 6910 | 129 |
| 275 | 20231205 | 142600 | 2367401280 | 6910 | 6920 | 6920 | 6910 | 561 |
| 276 | 20231205 | 142500 | 2363524590 | 6910 | 6920 | 6920 | 6910 | 3090 |
| 277 | 20231205 | 142400 | 2342151720 | 6920 | 6940 | 6940 | 6920 | 472 |
| 278 | 20231205 | 142300 | 2338878530 | 6950 | 6950 | 6950 | 6950 | 45 |
| 279 | 20231205 | 142200 | 2338565780 | 6940 | 6940 | 6940 | 6940 | 1390 |
| 280 | 20231205 | 142100 | 2328919180 | 6950 | 6950 | 6950 | 6950 | 431 |
| 281 | 20231205 | 142000 | 2325923730 | 6950 | 6950 | 6950 | 6950 | 3303 |
| 282 | 20231205 | 141900 | 2302967880 | 6950 | 6960 | 6960 | 6950 | 2489 |
| 283 | 20231205 | 141800 | 2285644690 | 6960 | 6960 | 6960 | 6960 | 40 |
| 284 | 20231205 | 141700 | 2285366290 | 6950 | 6960 | 6970 | 6950 | 209 |
| 285 | 20231205 | 141600 | 2283913500 | 6960 | 6960 | 6980 | 6960 | 721 |
| 286 | 20231205 | 141500 | 2278893900 | 6940 | 6950 | 6950 | 6940 | 581 |
| 287 | 20231205 | 141400 | 2274861270 | 6940 | 6940 | 6940 | 6940 | 601 |
| 288 | 20231205 | 141300 | 2270690330 | 6960 | 6960 | 6960 | 6950 | 15 |
| 289 | 20231205 | 141200 | 2270585940 | 6940 | 6940 | 6940 | 6940 | 25 |
| 290 | 20231205 | 141100 | 2270412440 | 6930 | 6930 | 6930 | 6930 | 953 |
| 291 | 20231205 | 141000 | 2263808150 | 6930 | 6940 | 6940 | 6930 | 1650 |
| 292 | 20231205 | 140900 | 2252371690 | 6940 | 6960 | 6960 | 6940 | 38 |
| 293 | 20231205 | 140800 | 2252107930 | 6940 | 6960 | 6960 | 6940 | 1401 |
| 294 | 20231205 | 140700 | 2242383930 | 6960 | 6960 | 6960 | 6940 | 62 |
| 295 | 20231205 | 140600 | 2241953250 | 6940 | 6950 | 6950 | 6940 | 100 |
| 296 | 20231205 | 140500 | 2241259190 | 6940 | 6940 | 6940 | 6940 | 279 |
| 297 | 20231205 | 140400 | 2239322930 | 6940 | 6950 | 6950 | 6940 | 481 |
| 298 | 20231205 | 140300 | 2235980240 | 6950 | 6960 | 6960 | 6950 | 1143 |
| 299 | 20231205 | 140200 | 2228036350 | 6960 | 6950 | 6960 | 6950 | 333 |
| 300 | 20231205 | 140100 | 2225721920 | 6970 | 6960 | 6970 | 6960 | 46 |
| 301 | 20231205 | 140000 | 2225401450 | 6960 | 6960 | 6960 | 6960 | 3059 |
| 302 | 20231205 | 135900 | 2204110810 | 6960 | 6990 | 6990 | 6960 | 622 |
| 303 | 20231205 | 135800 | 2199781540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 304 | 20231205 | 135700 | 2199781540 | 6990 | 6970 | 6990 | 6960 | 92 |
| 305 | 20231205 | 135600 | 2199140520 | 6990 | 6970 | 6990 | 6970 | 379 |
| 306 | 20231205 | 135500 | 2196498850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 307 | 20231205 | 135400 | 2196498850 | 6970 | 6980 | 6990 | 6970 | 184 |
| 308 | 20231205 | 135300 | 2195214830 | 6980 | 6980 | 6980 | 6980 | 330 |
| 309 | 20231205 | 135200 | 2192911430 | 6980 | 6980 | 6980 | 6980 | 24 |
| 310 | 20231205 | 135100 | 2192743910 | 6980 | 6980 | 6980 | 6980 | 1737 |
| 311 | 20231205 | 135000 | 2180619650 | 6980 | 6980 | 6980 | 6980 | 49 |
| 312 | 20231205 | 134900 | 2180277630 | 6970 | 6980 | 6980 | 6970 | 26 |
| 313 | 20231205 | 134800 | 2180096400 | 6980 | 6980 | 6980 | 6970 | 1569 |
| 314 | 20231205 | 134700 | 2169160060 | 6980 | 6970 | 6980 | 6970 | 765 |
| 315 | 20231205 | 134600 | 2163826190 | 6970 | 6980 | 6980 | 6970 | 208 |
| 316 | 20231205 | 134500 | 2162374460 | 6980 | 6990 | 6990 | 6980 | 598 |
| 317 | 20231205 | 134400 | 2158200410 | 6980 | 6990 | 6990 | 6980 | 30 |
| 318 | 20231205 | 134300 | 2157990970 | 6990 | 6990 | 6990 | 6990 | 2 |
| 319 | 20231205 | 134200 | 2157976990 | 7000 | 6990 | 7000 | 6990 | 106 |
| 320 | 20231205 | 134100 | 2157236010 | 6980 | 7000 | 7000 | 6980 | 253 |
| 321 | 20231205 | 134000 | 2155469070 | 7000 | 6990 | 7000 | 6990 | 11 |
| 322 | 20231205 | 133900 | 2155392170 | 6980 | 6990 | 6990 | 6970 | 126 |
| 323 | 20231205 | 133800 | 2154512110 | 7000 | 7000 | 7000 | 7000 | 0 |
| 324 | 20231205 | 133700 | 2154512110 | 7000 | 6990 | 7000 | 6980 | 50 |
| 325 | 20231205 | 133600 | 2154162630 | 6990 | 7000 | 7000 | 6990 | 90 |
| 326 | 20231205 | 133500 | 2153532640 | 6980 | 6980 | 6980 | 6980 | 1610 |
| 327 | 20231205 | 133400 | 2142294840 | 6980 | 6980 | 6980 | 6980 | 26 |
| 328 | 20231205 | 133300 | 2142113360 | 7000 | 7000 | 7000 | 6980 | 200 |
| 329 | 20231205 | 133200 | 2140714360 | 6980 | 6980 | 6980 | 6980 | 83 |
| 330 | 20231205 | 133100 | 2140135020 | 7000 | 7000 | 7000 | 7000 | 711 |
| 331 | 20231205 | 133000 | 2135158020 | 7000 | 7000 | 7000 | 7000 | 207 |
| 332 | 20231205 | 132900 | 2133709020 | 6980 | 7000 | 7000 | 6980 | 225 |
| 333 | 20231205 | 132800 | 2132134520 | 7000 | 6980 | 7000 | 6980 | 352 |
| 334 | 20231205 | 132700 | 2129671540 | 7000 | 6980 | 7000 | 6980 | 32 |
| 335 | 20231205 | 132600 | 2129448080 | 6980 | 6980 | 6980 | 6980 | 58 |
| 336 | 20231205 | 132500 | 2129043240 | 6980 | 6980 | 6980 | 6980 | 100 |
| 337 | 20231205 | 132400 | 2128345240 | 6980 | 7000 | 7000 | 6980 | 27 |
| 338 | 20231205 | 132300 | 2128156740 | 6980 | 6980 | 6980 | 6980 | 152 |
| 339 | 20231205 | 132200 | 2127095780 | 6980 | 7000 | 7000 | 6980 | 46 |
| 340 | 20231205 | 132100 | 2126774300 | 7000 | 7000 | 7000 | 7000 | 21 |
| 341 | 20231205 | 132000 | 2126627300 | 6990 | 6990 | 6990 | 6990 | 103 |
| 342 | 20231205 | 131900 | 2125907330 | 6980 | 6990 | 6990 | 6980 | 1542 |
| 343 | 20231205 | 131800 | 2115143820 | 6990 | 7000 | 7000 | 6980 | 383 |
| 344 | 20231205 | 131700 | 2112465440 | 7000 | 6980 | 7000 | 6980 | 2202 |
| 345 | 20231205 | 131600 | 2097086180 | 7000 | 7000 | 7000 | 7000 | 300 |
| 346 | 20231205 | 131500 | 2094986180 | 7000 | 6970 | 7000 | 6970 | 448 |
| 347 | 20231205 | 131400 | 2091862930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 348 | 20231205 | 131300 | 2091862930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 349 | 20231205 | 131200 | 2091862930 | 6980 | 7000 | 7000 | 6980 | 35 |
| 350 | 20231205 | 131100 | 2091618430 | 7000 | 6990 | 7000 | 6990 | 702 |
| 351 | 20231205 | 131000 | 2086705070 | 6980 | 6980 | 6980 | 6980 | 643 |
| 352 | 20231205 | 130900 | 2082216930 | 7000 | 6980 | 7000 | 6980 | 18 |
| 353 | 20231205 | 130800 | 2082090990 | 6980 | 6990 | 6990 | 6980 | 1973 |
| 354 | 20231205 | 130700 | 2068308670 | 6990 | 6990 | 6990 | 6990 | 125 |
| 355 | 20231205 | 130600 | 2067434920 | 7010 | 6990 | 7010 | 6990 | 117 |
| 356 | 20231205 | 130500 | 2066615130 | 6990 | 7010 | 7010 | 6990 | 136 |
| 357 | 20231205 | 130400 | 2065663380 | 7010 | 6990 | 7010 | 6990 | 702 |
| 358 | 20231205 | 130300 | 2060752360 | 7010 | 7010 | 7010 | 7010 | 2 |
| 359 | 20231205 | 130200 | 2060738340 | 6990 | 6990 | 6990 | 6990 | 25 |
| 360 | 20231205 | 130100 | 2060563590 | 7010 | 7010 | 7010 | 7010 | 3 |
| 361 | 20231205 | 130000 | 2060542560 | 6990 | 7010 | 7010 | 6990 | 2712 |
| 362 | 20231205 | 125900 | 2041567960 | 7010 | 7020 | 7020 | 7010 | 110 |
| 363 | 20231205 | 125800 | 2040796760 | 7020 | 7020 | 7020 | 7020 | 444 |
| 364 | 20231205 | 125700 | 2037679880 | 7000 | 7020 | 7020 | 7000 | 51 |
| 365 | 20231205 | 125600 | 2037322380 | 7020 | 7010 | 7020 | 7010 | 203 |
| 366 | 20231205 | 125500 | 2035897430 | 7010 | 7010 | 7020 | 7010 | 56 |
| 367 | 20231205 | 125400 | 2035504810 | 7020 | 7020 | 7020 | 7020 | 9 |
| 368 | 20231205 | 125300 | 2035441630 | 7000 | 7000 | 7000 | 7000 | 1246 |
| 369 | 20231205 | 125200 | 2026719630 | 7000 | 7000 | 7000 | 7000 | 41 |
| 370 | 20231205 | 125100 | 2026432630 | 7020 | 7010 | 7020 | 7010 | 3 |
| 371 | 20231205 | 125000 | 2026411580 | 7000 | 7000 | 7000 | 7000 | 25 |
| 372 | 20231205 | 124900 | 2026236580 | 7020 | 7000 | 7020 | 7000 | 302 |
| 373 | 20231205 | 124800 | 2024122540 | 7000 | 7000 | 7000 | 7000 | 700 |
| 374 | 20231205 | 124700 | 2019222540 | 7000 | 7020 | 7020 | 7000 | 47 |
| 375 | 20231205 | 124600 | 2018893220 | 7010 | 7000 | 7010 | 7000 | 11 |
| 376 | 20231205 | 124500 | 2018816120 | 7000 | 7000 | 7000 | 7000 | 25 |
| 377 | 20231205 | 124400 | 2018641120 | 7030 | 7000 | 7030 | 7000 | 4266 |
| 378 | 20231205 | 124300 | 1988744780 | 7000 | 7000 | 7000 | 7000 | 1030 |
| 379 | 20231205 | 124200 | 1981534780 | 7000 | 7000 | 7000 | 7000 | 25 |
| 380 | 20231205 | 124100 | 1981359780 | 7010 | 7000 | 7010 | 7000 | 164 |
| 381 | 20231205 | 124000 | 1980210660 | 7000 | 7000 | 7010 | 7000 | 915 |
| 382 | 20231205 | 123900 | 1973805310 | 7010 | 7000 | 7010 | 7000 | 153 |
| 383 | 20231205 | 123800 | 1972732870 | 7010 | 7000 | 7010 | 7000 | 20 |
| 384 | 20231205 | 123700 | 1972592850 | 7000 | 7000 | 7000 | 7000 | 25 |
| 385 | 20231205 | 123600 | 1972417850 | 7010 | 7000 | 7010 | 7000 | 916 |
| 386 | 20231205 | 123500 | 1966005790 | 7010 | 7000 | 7010 | 7000 | 40 |
| 387 | 20231205 | 123400 | 1965725650 | 7010 | 7010 | 7010 | 7010 | 2 |
| 388 | 20231205 | 123300 | 1965711630 | 7000 | 7000 | 7000 | 7000 | 1105 |
| 389 | 20231205 | 123200 | 1957976630 | 7000 | 7000 | 7000 | 7000 | 25 |
| 390 | 20231205 | 123100 | 1957801630 | 7010 | 7010 | 7010 | 7010 | 376 |
| 391 | 20231205 | 123000 | 1955165870 | 7010 | 7000 | 7010 | 7000 | 156 |
| 392 | 20231205 | 122900 | 1954072870 | 7000 | 7010 | 7010 | 7000 | 13 |
| 393 | 20231205 | 122800 | 1953981750 | 7000 | 7000 | 7000 | 7000 | 33 |
| 394 | 20231205 | 122700 | 1953750750 | 7000 | 7000 | 7000 | 7000 | 28 |
| 395 | 20231205 | 122600 | 1953554750 | 7000 | 7000 | 7000 | 7000 | 201 |
| 396 | 20231205 | 122500 | 1952147750 | 7000 | 7000 | 7000 | 7000 | 25 |
| 397 | 20231205 | 122400 | 1951972750 | 7000 | 7010 | 7010 | 7000 | 2750 |
| 398 | 20231205 | 122300 | 1932719810 | 7010 | 7020 | 7020 | 7010 | 89 |
| 399 | 20231205 | 122200 | 1932095720 | 7020 | 7000 | 7020 | 7000 | 79 |
| 400 | 20231205 | 122100 | 1931541660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 401 | 20231205 | 122000 | 1931541660 | 7000 | 7000 | 7000 | 7000 | 25 |
| 402 | 20231205 | 121900 | 1931366660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 403 | 20231205 | 121800 | 1931366660 | 7000 | 7000 | 7000 | 7000 | 171 |
| 404 | 20231205 | 121700 | 1930169660 | 7020 | 7000 | 7020 | 7000 | 102 |
| 405 | 20231205 | 121600 | 1929454740 | 7000 | 7000 | 7000 | 7000 | 2 |
| 406 | 20231205 | 121500 | 1929440740 | 7000 | 7000 | 7000 | 7000 | 38 |
| 407 | 20231205 | 121400 | 1929174740 | 7000 | 7000 | 7000 | 7000 | 3855 |
| 408 | 20231205 | 121300 | 1902189740 | 7000 | 7000 | 7000 | 7000 | 0 |
| 409 | 20231205 | 121200 | 1902189740 | 7000 | 7010 | 7010 | 7000 | 864 |
| 410 | 20231205 | 121100 | 1896141570 | 7010 | 7010 | 7010 | 7010 | 3 |
| 411 | 20231205 | 121000 | 1896120540 | 7010 | 7010 | 7010 | 7010 | 901 |
| 412 | 20231205 | 120900 | 1889804530 | 7010 | 7010 | 7010 | 7010 | 20 |
| 413 | 20231205 | 120800 | 1889664330 | 7010 | 7010 | 7010 | 7010 | 0 |
| 414 | 20231205 | 120700 | 1889664330 | 7010 | 7020 | 7020 | 7010 | 325 |
| 415 | 20231205 | 120600 | 1887385080 | 7020 | 7020 | 7020 | 7020 | 108 |
| 416 | 20231205 | 120500 | 1886626920 | 7010 | 7010 | 7010 | 7010 | 26 |
| 417 | 20231205 | 120400 | 1886444660 | 7020 | 7010 | 7020 | 7010 | 15 |
| 418 | 20231205 | 120300 | 1886339410 | 7010 | 7010 | 7020 | 7010 | 389 |
| 419 | 20231205 | 120200 | 1883611090 | 7010 | 7010 | 7010 | 7010 | 75 |
| 420 | 20231205 | 120100 | 1883085340 | 7010 | 7020 | 7020 | 7010 | 80 |
| 421 | 20231205 | 120000 | 1882524250 | 7020 | 7010 | 7020 | 7010 | 45 |
| 422 | 20231205 | 115900 | 1882208610 | 7020 | 7010 | 7020 | 7010 | 265 |
| 423 | 20231205 | 115800 | 1880350940 | 7010 | 7010 | 7010 | 7010 | 396 |
| 424 | 20231205 | 115700 | 1877574980 | 7010 | 7010 | 7010 | 7010 | 25 |
| 425 | 20231205 | 115600 | 1877399730 | 7030 | 7030 | 7030 | 7030 | 25 |
| 426 | 20231205 | 115500 | 1877223980 | 7010 | 7010 | 7010 | 7010 | 25 |
| 427 | 20231205 | 115400 | 1877048730 | 7010 | 7010 | 7010 | 7010 | 25 |
| 428 | 20231205 | 115300 | 1876873480 | 7010 | 7010 | 7010 | 7010 | 8 |
| 429 | 20231205 | 115200 | 1876817400 | 7010 | 7010 | 7010 | 7010 | 817 |
| 430 | 20231205 | 115100 | 1871090230 | 7020 | 7030 | 7030 | 7020 | 80 |
| 431 | 20231205 | 115000 | 1870528610 | 7020 | 7010 | 7020 | 7010 | 71 |
| 432 | 20231205 | 114900 | 1870030440 | 7020 | 7020 | 7020 | 7020 | 107 |
| 433 | 20231205 | 114800 | 1869279300 | 7020 | 7020 | 7020 | 7010 | 2060 |
| 434 | 20231205 | 114700 | 1854818110 | 7020 | 7010 | 7020 | 7000 | 353 |
| 435 | 20231205 | 114600 | 1852346350 | 7000 | 7000 | 7000 | 7000 | 105 |
| 436 | 20231205 | 114500 | 1851611350 | 7000 | 7020 | 7020 | 7000 | 169 |
| 437 | 20231205 | 114400 | 1850426150 | 7020 | 7010 | 7020 | 7010 | 2058 |
| 438 | 20231205 | 114300 | 1835998990 | 7020 | 7020 | 7020 | 7020 | 895 |
| 439 | 20231205 | 114200 | 1829716090 | 7020 | 7030 | 7040 | 7020 | 453 |
| 440 | 20231205 | 114100 | 1826531750 | 7040 | 7040 | 7040 | 7040 | 1 |
| 441 | 20231205 | 114000 | 1826524710 | 7020 | 7040 | 7040 | 7020 | 1496 |
| 442 | 20231205 | 113900 | 1815993520 | 7040 | 7040 | 7040 | 7020 | 632 |
| 443 | 20231205 | 113800 | 1811554510 | 7020 | 7020 | 7020 | 7020 | 45 |
| 444 | 20231205 | 113700 | 1811238610 | 7020 | 7040 | 7040 | 7020 | 207 |
| 445 | 20231205 | 113600 | 1809781830 | 7040 | 7030 | 7040 | 7030 | 389 |
| 446 | 20231205 | 113500 | 1807044270 | 7030 | 7020 | 7030 | 7020 | 382 |
| 447 | 20231205 | 113400 | 1804361630 | 7020 | 7020 | 7020 | 7020 | 0 |
| 448 | 20231205 | 113300 | 1804361630 | 7020 | 7020 | 7020 | 7020 | 112 |
| 449 | 20231205 | 113200 | 1803575390 | 7030 | 7030 | 7030 | 7030 | 45 |
| 450 | 20231205 | 113100 | 1803259040 | 7030 | 7040 | 7050 | 7030 | 700 |
| 451 | 20231205 | 113000 | 1798334660 | 7040 | 7050 | 7050 | 7040 | 27 |
| 452 | 20231205 | 112900 | 1798144570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 453 | 20231205 | 112800 | 1798144570 | 7040 | 7030 | 7040 | 7030 | 2146 |
| 454 | 20231205 | 112700 | 1783056730 | 7030 | 7050 | 7050 | 7030 | 135 |
| 455 | 20231205 | 112600 | 1782105680 | 7050 | 7050 | 7050 | 7050 | 2 |
| 456 | 20231205 | 112500 | 1782091580 | 7020 | 7030 | 7030 | 7020 | 655 |
| 457 | 20231205 | 112400 | 1777486940 | 7060 | 7030 | 7060 | 7030 | 1329 |
| 458 | 20231205 | 112300 | 1768124870 | 7030 | 7030 | 7030 | 7030 | 0 |
| 459 | 20231205 | 112200 | 1768124870 | 7030 | 7030 | 7030 | 7030 | 25 |
| 460 | 20231205 | 112100 | 1767949120 | 7060 | 7030 | 7060 | 7030 | 1169 |
| 461 | 20231205 | 112000 | 1759724050 | 7030 | 7040 | 7040 | 7030 | 1680 |
| 462 | 20231205 | 111900 | 1747912720 | 7050 | 7050 | 7050 | 7040 | 108 |
| 463 | 20231205 | 111800 | 1747151600 | 7040 | 7040 | 7050 | 7040 | 856 |
| 464 | 20231205 | 111700 | 1741124360 | 7050 | 7050 | 7050 | 7050 | 1 |
| 465 | 20231205 | 111600 | 1741117310 | 7050 | 7050 | 7060 | 7050 | 957 |
| 466 | 20231205 | 111500 | 1734367520 | 7040 | 7040 | 7050 | 7040 | 169 |
| 467 | 20231205 | 111400 | 1733177750 | 7040 | 7040 | 7040 | 7030 | 268 |
| 468 | 20231205 | 111300 | 1731293030 | 7040 | 7030 | 7050 | 7030 | 241 |
| 469 | 20231205 | 111200 | 1729595700 | 7050 | 7040 | 7050 | 7040 | 445 |
| 470 | 20231205 | 111100 | 1726462750 | 7040 | 7040 | 7040 | 7030 | 189 |
| 471 | 20231205 | 111000 | 1725133350 | 7030 | 7030 | 7030 | 7030 | 63 |
| 472 | 20231205 | 110900 | 1724690460 | 7050 | 7050 | 7050 | 7050 | 1 |
| 473 | 20231205 | 110800 | 1724683410 | 7050 | 7040 | 7050 | 7030 | 299 |
| 474 | 20231205 | 110700 | 1722577550 | 7040 | 7040 | 7040 | 7040 | 90 |
| 475 | 20231205 | 110600 | 1721943950 | 7040 | 7040 | 7040 | 7040 | 399 |
| 476 | 20231205 | 110500 | 1719134990 | 7040 | 7070 | 7070 | 7040 | 28 |
| 477 | 20231205 | 110400 | 1718937810 | 7040 | 7050 | 7070 | 7040 | 1354 |
| 478 | 20231205 | 110300 | 1709380050 | 7040 | 7050 | 7060 | 7040 | 1330 |
| 479 | 20231205 | 110200 | 1700003260 | 7070 | 7040 | 7070 | 7040 | 12 |
| 480 | 20231205 | 110100 | 1699918720 | 7030 | 7070 | 7070 | 7030 | 490 |
| 481 | 20231205 | 110000 | 1696467220 | 7070 | 7060 | 7070 | 7040 | 1167 |
| 482 | 20231205 | 105900 | 1688220160 | 7060 | 7020 | 7070 | 7020 | 12466 |
| 483 | 20231205 | 105800 | 1600447270 | 7020 | 7010 | 7020 | 7010 | 375 |
| 484 | 20231205 | 105700 | 1597815020 | 7020 | 7020 | 7030 | 7020 | 1276 |
| 485 | 20231205 | 105600 | 1588857490 | 7020 | 7030 | 7030 | 7020 | 623 |
| 486 | 20231205 | 105500 | 1584482420 | 7030 | 7020 | 7030 | 7020 | 250 |
| 487 | 20231205 | 105400 | 1582727400 | 7020 | 7020 | 7020 | 7020 | 145 |
| 488 | 20231205 | 105300 | 1581709500 | 7010 | 7000 | 7010 | 7000 | 613 |
| 489 | 20231205 | 105200 | 1577413810 | 7010 | 7010 | 7010 | 7010 | 0 |
| 490 | 20231205 | 105100 | 1577413810 | 7010 | 7010 | 7010 | 7010 | 974 |
| 491 | 20231205 | 105000 | 1570586070 | 7000 | 7000 | 7010 | 7000 | 328 |
| 492 | 20231205 | 104900 | 1568290050 | 7010 | 7010 | 7010 | 7010 | 6 |
| 493 | 20231205 | 104800 | 1568247990 | 7010 | 7010 | 7010 | 7010 | 751 |
| 494 | 20231205 | 104700 | 1562983480 | 7020 | 7010 | 7020 | 7010 | 701 |
| 495 | 20231205 | 104600 | 1558069450 | 7010 | 7020 | 7020 | 7010 | 850 |
| 496 | 20231205 | 104500 | 1552109920 | 7020 | 7020 | 7020 | 7020 | 18 |
| 497 | 20231205 | 104400 | 1551983560 | 7030 | 7030 | 7030 | 7020 | 75 |
| 498 | 20231205 | 104300 | 1551456900 | 7030 | 7030 | 7030 | 7020 | 163 |
| 499 | 20231205 | 104200 | 1550311270 | 7030 | 7030 | 7030 | 7030 | 150 |
| 500 | 20231205 | 104100 | 1549256770 | 7030 | 7020 | 7030 | 7020 | 110 |
| 501 | 20231205 | 104000 | 1548483570 | 7030 | 7010 | 7030 | 7010 | 2103 |
| 502 | 20231205 | 103900 | 1533701480 | 7030 | 7020 | 7030 | 7020 | 777 |
| 503 | 20231205 | 103800 | 1528244170 | 7020 | 7020 | 7030 | 7020 | 215 |
| 504 | 20231205 | 103700 | 1526734760 | 7020 | 7020 | 7020 | 7020 | 0 |
| 505 | 20231205 | 103600 | 1526734760 | 7020 | 7030 | 7030 | 7020 | 263 |
| 506 | 20231205 | 103500 | 1524888490 | 7030 | 7020 | 7030 | 7020 | 1012 |
| 507 | 20231205 | 103400 | 1517784240 | 7020 | 7020 | 7020 | 7020 | 51 |
| 508 | 20231205 | 103300 | 1517426220 | 7020 | 7020 | 7020 | 7020 | 50 |
| 509 | 20231205 | 103200 | 1517075220 | 7020 | 7020 | 7020 | 7020 | 100 |
| 510 | 20231205 | 103100 | 1516373220 | 7020 | 7020 | 7030 | 7020 | 97 |
| 511 | 20231205 | 103000 | 1515692270 | 7010 | 7000 | 7010 | 6990 | 16166 |
| 512 | 20231205 | 102900 | 1402528900 | 6990 | 7000 | 7000 | 6990 | 1783 |
| 513 | 20231205 | 102800 | 1390051350 | 7000 | 6980 | 7000 | 6980 | 135 |
| 514 | 20231205 | 102700 | 1389107350 | 6980 | 6990 | 6990 | 6980 | 2320 |
| 515 | 20231205 | 102600 | 1372904330 | 6990 | 6990 | 6990 | 6990 | 70 |
| 516 | 20231205 | 102500 | 1372415030 | 6990 | 7000 | 7000 | 6990 | 46 |
| 517 | 20231205 | 102400 | 1372093290 | 7000 | 6990 | 7000 | 6980 | 312 |
| 518 | 20231205 | 102300 | 1369914230 | 6990 | 6990 | 6990 | 6980 | 1453 |
| 519 | 20231205 | 102200 | 1359768850 | 6990 | 6990 | 6990 | 6980 | 566 |
| 520 | 20231205 | 102100 | 1355817740 | 6980 | 6990 | 6990 | 6980 | 555 |
| 521 | 20231205 | 102000 | 1351941840 | 6980 | 6990 | 6990 | 6980 | 97 |
| 522 | 20231205 | 101900 | 1351264220 | 7000 | 6980 | 7000 | 6980 | 243 |
| 523 | 20231205 | 101800 | 1349566640 | 6990 | 6990 | 6990 | 6980 | 301 |
| 524 | 20231205 | 101700 | 1347463550 | 6990 | 6970 | 6990 | 6970 | 1027 |
| 525 | 20231205 | 101600 | 1340305340 | 6990 | 6980 | 6990 | 6980 | 33 |
| 526 | 20231205 | 101500 | 1340074870 | 6980 | 6980 | 6980 | 6950 | 2454 |
| 527 | 20231205 | 101400 | 1323019450 | 6950 | 6950 | 6950 | 6920 | 5209 |
| 528 | 20231205 | 101300 | 1286913920 | 6950 | 7000 | 7000 | 6950 | 6829 |
| 529 | 20231205 | 101200 | 1239389430 | 7000 | 6990 | 7000 | 6990 | 180 |
| 530 | 20231205 | 101100 | 1238129450 | 6990 | 6980 | 6990 | 6960 | 5265 |
| 531 | 20231205 | 101000 | 1201377080 | 6990 | 7000 | 7000 | 6990 | 1197 |
| 532 | 20231205 | 100900 | 1193008910 | 7000 | 7010 | 7010 | 7000 | 2009 |
| 533 | 20231205 | 100800 | 1178944340 | 7010 | 7020 | 7020 | 7010 | 2654 |
| 534 | 20231205 | 100700 | 1160334620 | 7020 | 7020 | 7020 | 7020 | 800 |
| 535 | 20231205 | 100600 | 1154718620 | 7020 | 7030 | 7030 | 7020 | 119 |
| 536 | 20231205 | 100500 | 1153882360 | 7030 | 7030 | 7040 | 7030 | 1045 |
| 537 | 20231205 | 100400 | 1146535820 | 7040 | 7050 | 7050 | 7040 | 1006 |
| 538 | 20231205 | 100300 | 1139453570 | 7030 | 7030 | 7030 | 7030 | 1565 |
| 539 | 20231205 | 100200 | 1128451620 | 7060 | 7060 | 7060 | 7060 | 3 |
| 540 | 20231205 | 100100 | 1128430440 | 7060 | 7060 | 7060 | 7020 | 152 |
| 541 | 20231205 | 100000 | 1127363320 | 7020 | 7030 | 7040 | 7020 | 160 |
| 542 | 20231205 | 095900 | 1126239310 | 7030 | 7010 | 7030 | 7010 | 1463 |
| 543 | 20231205 | 095800 | 1115975730 | 7010 | 7040 | 7040 | 7010 | 2350 |
| 544 | 20231205 | 095700 | 1099444690 | 7050 | 7060 | 7060 | 7050 | 1477 |
| 545 | 20231205 | 095600 | 1089028600 | 7060 | 7050 | 7060 | 7050 | 180 |
| 546 | 20231205 | 095500 | 1087758600 | 7050 | 7050 | 7050 | 7040 | 1112 |
| 547 | 20231205 | 095400 | 1079919100 | 7070 | 7060 | 7070 | 7050 | 2509 |
| 548 | 20231205 | 095300 | 1062207170 | 7050 | 7030 | 7050 | 7030 | 4405 |
| 549 | 20231205 | 095200 | 1031154380 | 7040 | 7040 | 7040 | 7040 | 1550 |
| 550 | 20231205 | 095100 | 1020242380 | 7020 | 7050 | 7050 | 7020 | 157 |
| 551 | 20231205 | 095000 | 1019137610 | 7050 | 7050 | 7050 | 7000 | 4162 |
| 552 | 20231205 | 094900 | 989897600 | 7020 | 7030 | 7030 | 7020 | 661 |
| 553 | 20231205 | 094800 | 985252850 | 7030 | 7040 | 7040 | 7030 | 75 |
| 554 | 20231205 | 094700 | 984725550 | 7050 | 7040 | 7050 | 7040 | 1088 |
| 555 | 20231205 | 094600 | 977055240 | 7050 | 7040 | 7050 | 7030 | 278 |
| 556 | 20231205 | 094500 | 975099510 | 7020 | 7020 | 7020 | 7020 | 151 |
| 557 | 20231205 | 094400 | 974039490 | 7020 | 7040 | 7040 | 7020 | 488 |
| 558 | 20231205 | 094300 | 970604900 | 7040 | 7030 | 7040 | 7020 | 392 |
| 559 | 20231205 | 094200 | 967847760 | 7030 | 7030 | 7040 | 7030 | 20 |
| 560 | 20231205 | 094100 | 967707150 | 7010 | 7030 | 7030 | 7010 | 1104 |
| 561 | 20231205 | 094000 | 959957110 | 7020 | 7020 | 7030 | 7020 | 405 |
| 562 | 20231205 | 093900 | 957111970 | 7030 | 7030 | 7030 | 7030 | 531 |
| 563 | 20231205 | 093800 | 953379040 | 7040 | 7030 | 7040 | 7020 | 247 |
| 564 | 20231205 | 093700 | 951642850 | 7040 | 7030 | 7040 | 7020 | 573 |
| 565 | 20231205 | 093600 | 947614660 | 7030 | 7040 | 7040 | 7030 | 73 |
| 566 | 20231205 | 093500 | 947101440 | 7040 | 7010 | 7050 | 7010 | 101 |
| 567 | 20231205 | 093400 | 946392610 | 7010 | 7040 | 7040 | 7010 | 200 |
| 568 | 20231205 | 093300 | 944989800 | 7050 | 7020 | 7050 | 7020 | 393 |
| 569 | 20231205 | 093200 | 942227890 | 7020 | 7010 | 7020 | 6990 | 2167 |
| 570 | 20231205 | 093100 | 927056410 | 7010 | 7040 | 7040 | 7010 | 2757 |
| 571 | 20231205 | 093000 | 907716470 | 7040 | 7060 | 7060 | 7040 | 1057 |
| 572 | 20231205 | 092900 | 900265140 | 7060 | 7060 | 7070 | 7060 | 612 |
| 573 | 20231205 | 092800 | 895943040 | 7060 | 7070 | 7070 | 7060 | 2503 |
| 574 | 20231205 | 092700 | 878267850 | 7090 | 7070 | 7090 | 7070 | 3 |
| 575 | 20231205 | 092600 | 878246620 | 7090 | 7060 | 7090 | 7060 | 1781 |
| 576 | 20231205 | 092500 | 865651290 | 7060 | 7060 | 7060 | 7050 | 1068 |
| 577 | 20231205 | 092400 | 858111710 | 7060 | 7080 | 7080 | 7050 | 4682 |
| 578 | 20231205 | 092300 | 825042290 | 7090 | 7090 | 7100 | 7080 | 5696 |
| 579 | 20231205 | 092200 | 784608950 | 7100 | 7100 | 7100 | 7090 | 344 |
| 580 | 20231205 | 092100 | 782168050 | 7060 | 7100 | 7120 | 7060 | 11000 |
| 581 | 20231205 | 092000 | 704007310 | 7070 | 7080 | 7100 | 7070 | 5606 |
| 582 | 20231205 | 091900 | 664344860 | 7090 | 7100 | 7110 | 7090 | 6992 |
| 583 | 20231205 | 091800 | 614740990 | 7090 | 7100 | 7120 | 7090 | 5751 |
| 584 | 20231205 | 091700 | 573879240 | 7090 | 7080 | 7110 | 7070 | 6897 |
| 585 | 20231205 | 091600 | 524955640 | 7070 | 7070 | 7100 | 7060 | 9568 |
| 586 | 20231205 | 091500 | 457138250 | 7070 | 7060 | 7070 | 7060 | 7009 |
| 587 | 20231205 | 091400 | 407629080 | 7070 | 7050 | 7070 | 7030 | 13313 |
| 588 | 20231205 | 091300 | 313762010 | 7050 | 7040 | 7050 | 7030 | 4618 |
| 589 | 20231205 | 091200 | 281247360 | 7050 | 6980 | 7050 | 6960 | 6955 |
| 590 | 20231205 | 091100 | 232402580 | 6980 | 6940 | 6990 | 6940 | 2326 |
| 591 | 20231205 | 091000 | 216209670 | 6920 | 6940 | 6940 | 6920 | 391 |
| 592 | 20231205 | 090900 | 213498950 | 6940 | 6930 | 6940 | 6930 | 522 |
| 593 | 20231205 | 090800 | 209879770 | 6930 | 6900 | 6930 | 6900 | 1940 |
| 594 | 20231205 | 090700 | 196481670 | 6900 | 6930 | 6930 | 6900 | 4462 |
| 595 | 20231205 | 090600 | 165690870 | 6900 | 6900 | 6900 | 6880 | 1656 |
| 596 | 20231205 | 090500 | 154275680 | 6880 | 6890 | 6960 | 6880 | 2445 |
| 597 | 20231205 | 090400 | 137441090 | 6890 | 6900 | 6900 | 6880 | 1118 |
| 598 | 20231205 | 090300 | 129737860 | 6900 | 6930 | 6940 | 6900 | 392 |
| 599 | 20231205 | 090200 | 127027830 | 6940 | 6920 | 6940 | 6850 | 9621 |
| 600 | 20231205 | 090100 | 60752910 | 6940 | 6910 | 6940 | 6870 | 4494 |
| 601 | 20231205 | 090000 | 29739310 | 6930 | 6950 | 6950 | 6910 | 3961 |