31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 3 | 20231206 | 193000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20231206 | 192900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20231206 | 192800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20231206 | 192700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20231206 | 192600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20231206 | 192500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20231206 | 192400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20231206 | 192300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20231206 | 192200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20231206 | 192100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20231206 | 192000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20231206 | 191900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20231206 | 191800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20231206 | 191700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20231206 | 191600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20231206 | 191500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20231206 | 191400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20231206 | 191300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20231206 | 191200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20231206 | 191100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20231206 | 191000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20231206 | 190900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20231206 | 190800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20231206 | 190700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20231206 | 190600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20231206 | 190500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20231206 | 190400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20231206 | 190300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20231206 | 190200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20231206 | 190100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 33 | 20231206 | 190000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20231206 | 185900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20231206 | 185800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20231206 | 185700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20231206 | 185600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20231206 | 185500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20231206 | 185400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20231206 | 185300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20231206 | 185200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20231206 | 185100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20231206 | 185000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20231206 | 184900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20231206 | 184800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20231206 | 184700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20231206 | 184600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20231206 | 184500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20231206 | 184400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20231206 | 184300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20231206 | 184200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20231206 | 184100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20231206 | 184000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20231206 | 183900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20231206 | 183800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20231206 | 183700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20231206 | 183600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20231206 | 183500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20231206 | 183400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20231206 | 183300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20231206 | 183200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20231206 | 183100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 63 | 20231206 | 183000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20231206 | 182900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20231206 | 182800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20231206 | 182700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20231206 | 182600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20231206 | 182500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20231206 | 182400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20231206 | 182300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20231206 | 182200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20231206 | 182100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20231206 | 182000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20231206 | 181900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20231206 | 181800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20231206 | 181700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20231206 | 181600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20231206 | 181500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20231206 | 181400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20231206 | 181300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20231206 | 181200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20231206 | 181100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20231206 | 181000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20231206 | 180900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20231206 | 180800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20231206 | 180700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20231206 | 180600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20231206 | 180500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20231206 | 180400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20231206 | 180300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20231206 | 180200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20231206 | 180100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 93 | 20231206 | 180000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20231206 | 175900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20231206 | 175800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20231206 | 175700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20231206 | 175600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20231206 | 175500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20231206 | 175400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20231206 | 175300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20231206 | 175200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20231206 | 175100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20231206 | 175000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20231206 | 174900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20231206 | 174800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20231206 | 174700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20231206 | 174600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20231206 | 174500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20231206 | 174400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20231206 | 174300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20231206 | 174200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20231206 | 174100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20231206 | 174000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20231206 | 173900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20231206 | 173800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20231206 | 173700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20231206 | 173600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20231206 | 173500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20231206 | 173400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20231206 | 173300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20231206 | 173200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20231206 | 173100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 123 | 20231206 | 173000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20231206 | 172900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20231206 | 172800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20231206 | 172700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20231206 | 172600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20231206 | 172500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20231206 | 172400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20231206 | 172300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20231206 | 172200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20231206 | 172100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20231206 | 172000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20231206 | 171900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20231206 | 171800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20231206 | 171700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20231206 | 171600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20231206 | 171500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20231206 | 171400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20231206 | 171300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20231206 | 171200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20231206 | 171100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20231206 | 171000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20231206 | 170900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20231206 | 170800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20231206 | 170700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20231206 | 170600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20231206 | 170500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20231206 | 170400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20231206 | 170300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20231206 | 170200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20231206 | 170100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 153 | 20231206 | 170000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20231206 | 165900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20231206 | 165800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20231206 | 165700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20231206 | 165600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20231206 | 165500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20231206 | 165400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20231206 | 165300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20231206 | 165200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20231206 | 165100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20231206 | 165000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20231206 | 164900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20231206 | 164800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20231206 | 164700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20231206 | 164600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20231206 | 164500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20231206 | 164400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20231206 | 164300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20231206 | 164200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20231206 | 164100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20231206 | 164000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20231206 | 163900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20231206 | 163800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20231206 | 163700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20231206 | 163600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20231206 | 163500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20231206 | 163400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20231206 | 163300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20231206 | 163200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20231206 | 163100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 183 | 20231206 | 163000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20231206 | 162900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20231206 | 162800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20231206 | 162700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20231206 | 162600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20231206 | 162500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20231206 | 162400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20231206 | 162300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20231206 | 162200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20231206 | 162100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20231206 | 162000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20231206 | 161900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20231206 | 161800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 196 | 20231206 | 161700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 197 | 20231206 | 161600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 198 | 20231206 | 161500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 199 | 20231206 | 161400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 200 | 20231206 | 161300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 201 | 20231206 | 161200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 202 | 20231206 | 161100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 203 | 20231206 | 161000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 204 | 20231206 | 160900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 205 | 20231206 | 160800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 206 | 20231206 | 160700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 207 | 20231206 | 160600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 208 | 20231206 | 160500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 209 | 20231206 | 160400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20231206 | 160300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 211 | 20231206 | 160200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 212 | 20231206 | 160100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 213 | 20231206 | 160000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 214 | 20231206 | 155900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 215 | 20231206 | 155800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 216 | 20231206 | 155700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 217 | 20231206 | 155600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 218 | 20231206 | 155500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 219 | 20231206 | 155400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 220 | 20231206 | 155300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 221 | 20231206 | 155200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 222 | 20231206 | 155100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20231206 | 155000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 224 | 20231206 | 154900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 225 | 20231206 | 154800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 226 | 20231206 | 154700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 227 | 20231206 | 154600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 228 | 20231206 | 154500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 229 | 20231206 | 154400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 230 | 20231206 | 154300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 231 | 20231206 | 154200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 232 | 20231206 | 154100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 233 | 20231206 | 154000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 234 | 20231206 | 153900 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 235 | 20231206 | 153800 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 236 | 20231206 | 153700 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 237 | 20231206 | 153600 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 238 | 20231206 | 153500 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 239 | 20231206 | 153400 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 240 | 20231206 | 153300 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 241 | 20231206 | 153200 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 242 | 20231206 | 153100 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 243 | 20231206 | 153000 | 4557878300 | 5280 | 5280 | 5280 | 5280 | 25889 |
| 244 | 20231206 | 152900 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 245 | 20231206 | 152800 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 246 | 20231206 | 152700 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 247 | 20231206 | 152600 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 248 | 20231206 | 152500 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 249 | 20231206 | 152400 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 250 | 20231206 | 152300 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 251 | 20231206 | 152200 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 252 | 20231206 | 152100 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 253 | 20231206 | 152000 | 4421184380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 254 | 20231206 | 151900 | 4421184380 | 5280 | 5300 | 5310 | 5280 | 6934 |
| 255 | 20231206 | 151800 | 4384444430 | 5300 | 5280 | 5310 | 5280 | 3366 |
| 256 | 20231206 | 151700 | 4366589340 | 5280 | 5300 | 5320 | 5280 | 3484 |
| 257 | 20231206 | 151600 | 4348156170 | 5300 | 5320 | 5330 | 5300 | 2066 |
| 258 | 20231206 | 151500 | 4337157430 | 5320 | 5300 | 5320 | 5260 | 15834 |
| 259 | 20231206 | 151400 | 4253490520 | 5300 | 5300 | 5310 | 5300 | 2142 |
| 260 | 20231206 | 151300 | 4242137890 | 5300 | 5320 | 5330 | 5300 | 3177 |
| 261 | 20231206 | 151200 | 4225262260 | 5320 | 5310 | 5330 | 5310 | 2820 |
| 262 | 20231206 | 151100 | 4210247850 | 5310 | 5320 | 5320 | 5300 | 3298 |
| 263 | 20231206 | 151000 | 4192734560 | 5320 | 5330 | 5350 | 5320 | 1348 |
| 264 | 20231206 | 150900 | 4185536900 | 5330 | 5330 | 5340 | 5310 | 2481 |
| 265 | 20231206 | 150800 | 4172325050 | 5330 | 5310 | 5330 | 5300 | 833 |
| 266 | 20231206 | 150700 | 4167895390 | 5310 | 5300 | 5340 | 5300 | 1494 |
| 267 | 20231206 | 150600 | 4159950620 | 5310 | 5320 | 5330 | 5300 | 4338 |
| 268 | 20231206 | 150500 | 4136903360 | 5320 | 5320 | 5340 | 5320 | 1848 |
| 269 | 20231206 | 150400 | 4127067080 | 5320 | 5360 | 5380 | 5320 | 13744 |
| 270 | 20231206 | 150300 | 4053410150 | 5370 | 5380 | 5390 | 5320 | 28029 |
| 271 | 20231206 | 150200 | 3903082830 | 5370 | 5280 | 5380 | 5280 | 35651 |
| 272 | 20231206 | 150100 | 3712909220 | 5280 | 5270 | 5280 | 5270 | 309 |
| 273 | 20231206 | 150000 | 3711280250 | 5280 | 5300 | 5300 | 5280 | 3304 |
| 274 | 20231206 | 145900 | 3693828860 | 5300 | 5290 | 5300 | 5280 | 2319 |
| 275 | 20231206 | 145800 | 3681554090 | 5290 | 5300 | 5300 | 5290 | 932 |
| 276 | 20231206 | 145700 | 3676615590 | 5300 | 5290 | 5300 | 5290 | 597 |
| 277 | 20231206 | 145600 | 3673453390 | 5300 | 5290 | 5310 | 5290 | 5317 |
| 278 | 20231206 | 145500 | 3645259530 | 5300 | 5320 | 5320 | 5300 | 8220 |
| 279 | 20231206 | 145400 | 3601638570 | 5310 | 5300 | 5320 | 5280 | 13150 |
| 280 | 20231206 | 145300 | 3531894980 | 5300 | 5290 | 5300 | 5270 | 7996 |
| 281 | 20231206 | 145200 | 3489565110 | 5290 | 5280 | 5300 | 5260 | 8936 |
| 282 | 20231206 | 145100 | 3442312140 | 5280 | 5260 | 5280 | 5260 | 8403 |
| 283 | 20231206 | 145000 | 3397990460 | 5260 | 5260 | 5260 | 5250 | 796 |
| 284 | 20231206 | 144900 | 3393804560 | 5250 | 5260 | 5260 | 5250 | 1249 |
| 285 | 20231206 | 144800 | 3387239510 | 5250 | 5260 | 5260 | 5250 | 316 |
| 286 | 20231206 | 144700 | 3385579870 | 5260 | 5250 | 5260 | 5250 | 366 |
| 287 | 20231206 | 144600 | 3383657160 | 5250 | 5230 | 5250 | 5230 | 594 |
| 288 | 20231206 | 144500 | 3380545850 | 5230 | 5240 | 5250 | 5230 | 811 |
| 289 | 20231206 | 144400 | 3376296100 | 5250 | 5250 | 5250 | 5240 | 1147 |
| 290 | 20231206 | 144300 | 3370279790 | 5250 | 5250 | 5250 | 5250 | 1 |
| 291 | 20231206 | 144200 | 3370274540 | 5250 | 5260 | 5260 | 5250 | 148 |
| 292 | 20231206 | 144100 | 3369497040 | 5250 | 5250 | 5250 | 5250 | 1277 |
| 293 | 20231206 | 144000 | 3362792790 | 5260 | 5250 | 5260 | 5250 | 355 |
| 294 | 20231206 | 143900 | 3360926500 | 5250 | 5250 | 5250 | 5240 | 562 |
| 295 | 20231206 | 143800 | 3357976010 | 5240 | 5240 | 5250 | 5240 | 198 |
| 296 | 20231206 | 143700 | 3356938470 | 5250 | 5240 | 5250 | 5240 | 1508 |
| 297 | 20231206 | 143600 | 3349036210 | 5240 | 5250 | 5250 | 5240 | 720 |
| 298 | 20231206 | 143500 | 3345263290 | 5250 | 5250 | 5250 | 5250 | 1659 |
| 299 | 20231206 | 143400 | 3336553540 | 5250 | 5270 | 5270 | 5250 | 2765 |
| 300 | 20231206 | 143300 | 3322009770 | 5270 | 5280 | 5280 | 5270 | 1985 |
| 301 | 20231206 | 143200 | 3311542400 | 5280 | 5280 | 5280 | 5280 | 878 |
| 302 | 20231206 | 143100 | 3306906560 | 5280 | 5280 | 5280 | 5280 | 437 |
| 303 | 20231206 | 143000 | 3304599200 | 5270 | 5280 | 5280 | 5270 | 1476 |
| 304 | 20231206 | 142900 | 3296810230 | 5280 | 5290 | 5290 | 5280 | 846 |
| 305 | 20231206 | 142800 | 3292341940 | 5280 | 5280 | 5290 | 5270 | 2652 |
| 306 | 20231206 | 142700 | 3278344950 | 5270 | 5270 | 5270 | 5260 | 1426 |
| 307 | 20231206 | 142600 | 3270841760 | 5270 | 5280 | 5280 | 5270 | 3171 |
| 308 | 20231206 | 142500 | 3254103910 | 5280 | 5260 | 5280 | 5260 | 2157 |
| 309 | 20231206 | 142400 | 3242736670 | 5260 | 5250 | 5260 | 5250 | 852 |
| 310 | 20231206 | 142300 | 3238258520 | 5250 | 5260 | 5260 | 5250 | 1766 |
| 311 | 20231206 | 142200 | 3228969960 | 5260 | 5260 | 5270 | 5250 | 2829 |
| 312 | 20231206 | 142100 | 3214096880 | 5270 | 5270 | 5280 | 5250 | 1885 |
| 313 | 20231206 | 142000 | 3204178250 | 5270 | 5280 | 5280 | 5270 | 1287 |
| 314 | 20231206 | 141900 | 3197391620 | 5280 | 5280 | 5290 | 5270 | 3411 |
| 315 | 20231206 | 141800 | 3179361380 | 5280 | 5280 | 5300 | 5270 | 17968 |
| 316 | 20231206 | 141700 | 3084319790 | 5280 | 5260 | 5280 | 5250 | 3891 |
| 317 | 20231206 | 141600 | 3063827340 | 5270 | 5250 | 5280 | 5250 | 13572 |
| 318 | 20231206 | 141500 | 2992306890 | 5250 | 5240 | 5250 | 5230 | 3163 |
| 319 | 20231206 | 141400 | 2975720520 | 5240 | 5200 | 5260 | 5200 | 11484 |
| 320 | 20231206 | 141300 | 2915443340 | 5220 | 5200 | 5220 | 5200 | 3250 |
| 321 | 20231206 | 141200 | 2898512460 | 5200 | 5210 | 5210 | 5200 | 320 |
| 322 | 20231206 | 141100 | 2896845360 | 5210 | 5220 | 5220 | 5210 | 145 |
| 323 | 20231206 | 141000 | 2896089860 | 5200 | 5200 | 5200 | 5200 | 50 |
| 324 | 20231206 | 140900 | 2895829860 | 5200 | 5200 | 5210 | 5200 | 388 |
| 325 | 20231206 | 140800 | 2893812210 | 5210 | 5200 | 5210 | 5200 | 7 |
| 326 | 20231206 | 140700 | 2893775750 | 5200 | 5210 | 5210 | 5200 | 295 |
| 327 | 20231206 | 140600 | 2892241730 | 5200 | 5210 | 5210 | 5200 | 234 |
| 328 | 20231206 | 140500 | 2891024290 | 5190 | 5200 | 5210 | 5190 | 2256 |
| 329 | 20231206 | 140400 | 2879290190 | 5190 | 5200 | 5200 | 5190 | 353 |
| 330 | 20231206 | 140300 | 2877458090 | 5190 | 5190 | 5190 | 5190 | 11 |
| 331 | 20231206 | 140200 | 2877401000 | 5180 | 5200 | 5210 | 5180 | 331 |
| 332 | 20231206 | 140100 | 2875682140 | 5210 | 5210 | 5210 | 5210 | 120 |
| 333 | 20231206 | 140000 | 2875056940 | 5200 | 5190 | 5200 | 5190 | 1960 |
| 334 | 20231206 | 135900 | 2864876480 | 5180 | 5180 | 5180 | 5180 | 40 |
| 335 | 20231206 | 135800 | 2864669280 | 5180 | 5180 | 5180 | 5180 | 76 |
| 336 | 20231206 | 135700 | 2864275600 | 5180 | 5180 | 5180 | 5180 | 1 |
| 337 | 20231206 | 135600 | 2864270420 | 5190 | 5180 | 5190 | 5180 | 268 |
| 338 | 20231206 | 135500 | 2862882090 | 5180 | 5180 | 5180 | 5180 | 656 |
| 339 | 20231206 | 135400 | 2859484010 | 5180 | 5180 | 5180 | 5180 | 9 |
| 340 | 20231206 | 135300 | 2859437390 | 5190 | 5190 | 5190 | 5190 | 0 |
| 341 | 20231206 | 135200 | 2859437390 | 5190 | 5200 | 5200 | 5180 | 73 |
| 342 | 20231206 | 135100 | 2859059020 | 5190 | 5180 | 5190 | 5180 | 611 |
| 343 | 20231206 | 135000 | 2855888930 | 5180 | 5180 | 5180 | 5180 | 0 |
| 344 | 20231206 | 134900 | 2855888930 | 5180 | 5180 | 5180 | 5180 | 500 |
| 345 | 20231206 | 134800 | 2853298930 | 5180 | 5180 | 5180 | 5180 | 295 |
| 346 | 20231206 | 134700 | 2851770830 | 5180 | 5180 | 5180 | 5180 | 61 |
| 347 | 20231206 | 134600 | 2851454850 | 5180 | 5180 | 5180 | 5180 | 0 |
| 348 | 20231206 | 134500 | 2851454850 | 5180 | 5180 | 5180 | 5180 | 168 |
| 349 | 20231206 | 134400 | 2850584610 | 5190 | 5190 | 5190 | 5190 | 100 |
| 350 | 20231206 | 134300 | 2850065610 | 5190 | 5190 | 5190 | 5190 | 70 |
| 351 | 20231206 | 134200 | 2849702310 | 5190 | 5190 | 5190 | 5190 | 0 |
| 352 | 20231206 | 134100 | 2849702310 | 5190 | 5190 | 5190 | 5190 | 0 |
| 353 | 20231206 | 134000 | 2849702310 | 5190 | 5190 | 5190 | 5190 | 0 |
| 354 | 20231206 | 133900 | 2849702310 | 5190 | 5190 | 5190 | 5190 | 0 |
| 355 | 20231206 | 133800 | 2849702310 | 5190 | 5160 | 5190 | 5160 | 1707 |
| 356 | 20231206 | 133700 | 2840883610 | 5170 | 5180 | 5180 | 5170 | 1126 |
| 357 | 20231206 | 133600 | 2835060730 | 5180 | 5180 | 5180 | 5180 | 100 |
| 358 | 20231206 | 133500 | 2834542730 | 5180 | 5160 | 5180 | 5160 | 395 |
| 359 | 20231206 | 133400 | 2832504290 | 5160 | 5160 | 5160 | 5160 | 332 |
| 360 | 20231206 | 133300 | 2830791170 | 5170 | 5170 | 5170 | 5170 | 101 |
| 361 | 20231206 | 133200 | 2830269000 | 5180 | 5180 | 5180 | 5180 | 0 |
| 362 | 20231206 | 133100 | 2830269000 | 5180 | 5160 | 5180 | 5140 | 2578 |
| 363 | 20231206 | 133000 | 2817010640 | 5150 | 5150 | 5150 | 5150 | 1613 |
| 364 | 20231206 | 132900 | 2808703690 | 5160 | 5150 | 5160 | 5150 | 988 |
| 365 | 20231206 | 132800 | 2803615150 | 5160 | 5160 | 5160 | 5150 | 2783 |
| 366 | 20231206 | 132700 | 2789260070 | 5160 | 5160 | 5160 | 5160 | 329 |
| 367 | 20231206 | 132600 | 2787562430 | 5160 | 5160 | 5160 | 5160 | 3 |
| 368 | 20231206 | 132500 | 2787546950 | 5160 | 5170 | 5170 | 5160 | 307 |
| 369 | 20231206 | 132400 | 2785962810 | 5160 | 5170 | 5170 | 5160 | 746 |
| 370 | 20231206 | 132300 | 2782110870 | 5170 | 5170 | 5170 | 5170 | 1 |
| 371 | 20231206 | 132200 | 2782105700 | 5160 | 5160 | 5160 | 5160 | 0 |
| 372 | 20231206 | 132100 | 2782105700 | 5160 | 5160 | 5160 | 5160 | 0 |
| 373 | 20231206 | 132000 | 2782105700 | 5160 | 5170 | 5170 | 5160 | 305 |
| 374 | 20231206 | 131900 | 2780531800 | 5160 | 5190 | 5190 | 5160 | 836 |
| 375 | 20231206 | 131800 | 2776210240 | 5170 | 5170 | 5170 | 5170 | 10 |
| 376 | 20231206 | 131700 | 2776158540 | 5160 | 5180 | 5180 | 5160 | 1654 |
| 377 | 20231206 | 131600 | 2767600480 | 5170 | 5170 | 5170 | 5170 | 21 |
| 378 | 20231206 | 131500 | 2767491910 | 5180 | 5180 | 5180 | 5170 | 29 |
| 379 | 20231206 | 131400 | 2767341940 | 5170 | 5170 | 5170 | 5170 | 164 |
| 380 | 20231206 | 131300 | 2766494060 | 5170 | 5170 | 5170 | 5170 | 11 |
| 381 | 20231206 | 131200 | 2766437190 | 5170 | 5170 | 5170 | 5170 | 400 |
| 382 | 20231206 | 131100 | 2764369190 | 5170 | 5180 | 5180 | 5170 | 1838 |
| 383 | 20231206 | 131000 | 2754863210 | 5180 | 5180 | 5180 | 5180 | 294 |
| 384 | 20231206 | 130900 | 2753340290 | 5180 | 5180 | 5180 | 5180 | 47 |
| 385 | 20231206 | 130800 | 2753096830 | 5190 | 5190 | 5190 | 5190 | 10 |
| 386 | 20231206 | 130700 | 2753044930 | 5190 | 5190 | 5190 | 5180 | 469 |
| 387 | 20231206 | 130600 | 2750614320 | 5190 | 5190 | 5190 | 5190 | 0 |
| 388 | 20231206 | 130500 | 2750614320 | 5190 | 5180 | 5190 | 5180 | 44 |
| 389 | 20231206 | 130400 | 2750386360 | 5180 | 5180 | 5180 | 5180 | 5 |
| 390 | 20231206 | 130300 | 2750360460 | 5190 | 5190 | 5190 | 5190 | 0 |
| 391 | 20231206 | 130200 | 2750360460 | 5190 | 5180 | 5190 | 5170 | 1239 |
| 392 | 20231206 | 130100 | 2743952790 | 5200 | 5200 | 5200 | 5200 | 3 |
| 393 | 20231206 | 130000 | 2743937190 | 5170 | 5190 | 5190 | 5170 | 462 |
| 394 | 20231206 | 125900 | 2741547560 | 5190 | 5190 | 5190 | 5190 | 253 |
| 395 | 20231206 | 125800 | 2740234490 | 5190 | 5190 | 5200 | 5190 | 112 |
| 396 | 20231206 | 125700 | 2739653180 | 5190 | 5190 | 5190 | 5190 | 10 |
| 397 | 20231206 | 125600 | 2739601280 | 5190 | 5190 | 5190 | 5190 | 299 |
| 398 | 20231206 | 125500 | 2738049470 | 5190 | 5200 | 5200 | 5190 | 41 |
| 399 | 20231206 | 125400 | 2737836640 | 5210 | 5210 | 5210 | 5210 | 0 |
| 400 | 20231206 | 125300 | 2737836640 | 5210 | 5200 | 5210 | 5200 | 993 |
| 401 | 20231206 | 125200 | 2732669020 | 5190 | 5190 | 5200 | 5190 | 137 |
| 402 | 20231206 | 125100 | 2731957970 | 5190 | 5210 | 5220 | 5190 | 944 |
| 403 | 20231206 | 125000 | 2727032800 | 5230 | 5160 | 5230 | 5160 | 4918 |
| 404 | 20231206 | 124900 | 2701374090 | 5170 | 5160 | 5170 | 5160 | 913 |
| 405 | 20231206 | 124800 | 2696662720 | 5160 | 5170 | 5170 | 5150 | 193 |
| 406 | 20231206 | 124700 | 2695668160 | 5180 | 5180 | 5180 | 5180 | 0 |
| 407 | 20231206 | 124600 | 2695668160 | 5180 | 5150 | 5180 | 5150 | 1159 |
| 408 | 20231206 | 124500 | 2689669250 | 5150 | 5150 | 5150 | 5150 | 0 |
| 409 | 20231206 | 124400 | 2689669250 | 5150 | 5150 | 5170 | 5150 | 13 |
| 410 | 20231206 | 124300 | 2689602260 | 5150 | 5160 | 5160 | 5150 | 1089 |
| 411 | 20231206 | 124200 | 2683993900 | 5180 | 5180 | 5180 | 5180 | 0 |
| 412 | 20231206 | 124100 | 2683993900 | 5180 | 5150 | 5180 | 5150 | 38 |
| 413 | 20231206 | 124000 | 2683798170 | 5140 | 5140 | 5140 | 5140 | 0 |
| 414 | 20231206 | 123900 | 2683798170 | 5140 | 5140 | 5140 | 5140 | 20 |
| 415 | 20231206 | 123800 | 2683695370 | 5140 | 5150 | 5150 | 5130 | 4400 |
| 416 | 20231206 | 123700 | 2661079870 | 5150 | 5150 | 5150 | 5150 | 477 |
| 417 | 20231206 | 123600 | 2658623320 | 5190 | 5170 | 5190 | 5140 | 8381 |
| 418 | 20231206 | 123500 | 2615433910 | 5180 | 5180 | 5180 | 5180 | 184 |
| 419 | 20231206 | 123400 | 2614480790 | 5180 | 5180 | 5180 | 5180 | 101 |
| 420 | 20231206 | 123300 | 2613957610 | 5180 | 5180 | 5180 | 5180 | 10 |
| 421 | 20231206 | 123200 | 2613905810 | 5180 | 5180 | 5180 | 5180 | 161 |
| 422 | 20231206 | 123100 | 2613071830 | 5180 | 5180 | 5180 | 5180 | 214 |
| 423 | 20231206 | 123000 | 2611963310 | 5180 | 5180 | 5180 | 5180 | 1 |
| 424 | 20231206 | 122900 | 2611958130 | 5180 | 5180 | 5180 | 5180 | 187 |
| 425 | 20231206 | 122800 | 2610989470 | 5190 | 5190 | 5190 | 5190 | 0 |
| 426 | 20231206 | 122700 | 2610989470 | 5190 | 5190 | 5190 | 5190 | 165 |
| 427 | 20231206 | 122600 | 2610133120 | 5180 | 5180 | 5180 | 5180 | 13 |
| 428 | 20231206 | 122500 | 2610065780 | 5190 | 5190 | 5190 | 5190 | 0 |
| 429 | 20231206 | 122400 | 2610065780 | 5190 | 5170 | 5190 | 5170 | 565 |
| 430 | 20231206 | 122300 | 2607134710 | 5170 | 5170 | 5170 | 5170 | 10 |
| 431 | 20231206 | 122200 | 2607083010 | 5180 | 5180 | 5180 | 5180 | 1001 |
| 432 | 20231206 | 122100 | 2601897830 | 5190 | 5160 | 5190 | 5160 | 1011 |
| 433 | 20231206 | 122000 | 2596679730 | 5180 | 5170 | 5180 | 5170 | 2075 |
| 434 | 20231206 | 121900 | 2585933700 | 5170 | 5170 | 5170 | 5170 | 4 |
| 435 | 20231206 | 121800 | 2585913020 | 5180 | 5180 | 5180 | 5180 | 1 |
| 436 | 20231206 | 121700 | 2585907840 | 5160 | 5160 | 5160 | 5160 | 1 |
| 437 | 20231206 | 121600 | 2585902680 | 5180 | 5160 | 5180 | 5160 | 1018 |
| 438 | 20231206 | 121500 | 2580649660 | 5160 | 5180 | 5180 | 5160 | 639 |
| 439 | 20231206 | 121400 | 2577348040 | 5170 | 5170 | 5170 | 5170 | 389 |
| 440 | 20231206 | 121300 | 2575336910 | 5190 | 5180 | 5190 | 5170 | 5929 |
| 441 | 20231206 | 121200 | 2544664340 | 5180 | 5190 | 5190 | 5180 | 268 |
| 442 | 20231206 | 121100 | 2543275600 | 5200 | 5200 | 5200 | 5200 | 5 |
| 443 | 20231206 | 121000 | 2543249600 | 5200 | 5200 | 5200 | 5200 | 0 |
| 444 | 20231206 | 120900 | 2543249600 | 5200 | 5190 | 5200 | 5180 | 97 |
| 445 | 20231206 | 120800 | 2542746230 | 5190 | 5190 | 5190 | 5190 | 128 |
| 446 | 20231206 | 120700 | 2542081910 | 5200 | 5200 | 5200 | 5200 | 7 |
| 447 | 20231206 | 120600 | 2542045510 | 5190 | 5190 | 5190 | 5190 | 1036 |
| 448 | 20231206 | 120500 | 2536668670 | 5200 | 5200 | 5200 | 5200 | 400 |
| 449 | 20231206 | 120400 | 2534588670 | 5200 | 5200 | 5200 | 5200 | 0 |
| 450 | 20231206 | 120300 | 2534588670 | 5200 | 5200 | 5200 | 5200 | 684 |
| 451 | 20231206 | 120200 | 2531031870 | 5200 | 5200 | 5200 | 5200 | 4 |
| 452 | 20231206 | 120100 | 2531011070 | 5200 | 5210 | 5210 | 5190 | 64 |
| 453 | 20231206 | 120000 | 2530678840 | 5200 | 5190 | 5200 | 5190 | 1895 |
| 454 | 20231206 | 115900 | 2520836620 | 5190 | 5180 | 5190 | 5180 | 261 |
| 455 | 20231206 | 115800 | 2519482630 | 5190 | 5170 | 5190 | 5170 | 236 |
| 456 | 20231206 | 115700 | 2518259580 | 5180 | 5180 | 5180 | 5180 | 0 |
| 457 | 20231206 | 115600 | 2518259580 | 5180 | 5180 | 5180 | 5180 | 91 |
| 458 | 20231206 | 115500 | 2517788200 | 5170 | 5180 | 5180 | 5170 | 41 |
| 459 | 20231206 | 115400 | 2517575880 | 5180 | 5180 | 5180 | 5180 | 0 |
| 460 | 20231206 | 115300 | 2517575880 | 5180 | 5180 | 5180 | 5180 | 117 |
| 461 | 20231206 | 115200 | 2516969820 | 5180 | 5180 | 5180 | 5180 | 915 |
| 462 | 20231206 | 115100 | 2512230120 | 5180 | 5180 | 5180 | 5180 | 59 |
| 463 | 20231206 | 115000 | 2511924500 | 5180 | 5180 | 5180 | 5180 | 225 |
| 464 | 20231206 | 114900 | 2510759000 | 5180 | 5180 | 5190 | 5180 | 1418 |
| 465 | 20231206 | 114800 | 2503413750 | 5180 | 5190 | 5190 | 5180 | 202 |
| 466 | 20231206 | 114700 | 2502367380 | 5180 | 5180 | 5180 | 5180 | 0 |
| 467 | 20231206 | 114600 | 2502367380 | 5180 | 5180 | 5180 | 5180 | 376 |
| 468 | 20231206 | 114500 | 2500419700 | 5180 | 5190 | 5190 | 5180 | 591 |
| 469 | 20231206 | 114400 | 2497356420 | 5180 | 5190 | 5190 | 5180 | 650 |
| 470 | 20231206 | 114300 | 2493989410 | 5180 | 5190 | 5190 | 5180 | 149 |
| 471 | 20231206 | 114200 | 2493216590 | 5190 | 5190 | 5190 | 5190 | 585 |
| 472 | 20231206 | 114100 | 2490180440 | 5210 | 5190 | 5210 | 5180 | 3013 |
| 473 | 20231206 | 114000 | 2474557090 | 5200 | 5200 | 5200 | 5200 | 0 |
| 474 | 20231206 | 113900 | 2474557090 | 5200 | 5200 | 5200 | 5190 | 6278 |
| 475 | 20231206 | 113800 | 2441911770 | 5210 | 5210 | 5210 | 5210 | 100 |
| 476 | 20231206 | 113700 | 2441390770 | 5210 | 5210 | 5210 | 5210 | 1107 |
| 477 | 20231206 | 113600 | 2435623300 | 5220 | 5220 | 5220 | 5220 | 95 |
| 478 | 20231206 | 113500 | 2435127400 | 5220 | 5210 | 5230 | 5210 | 63 |
| 479 | 20231206 | 113400 | 2434799070 | 5200 | 5200 | 5200 | 5200 | 0 |
| 480 | 20231206 | 113300 | 2434799070 | 5200 | 5220 | 5220 | 5200 | 1359 |
| 481 | 20231206 | 113200 | 2427723590 | 5220 | 5220 | 5220 | 5220 | 73 |
| 482 | 20231206 | 113100 | 2427342530 | 5220 | 5210 | 5240 | 5210 | 3459 |
| 483 | 20231206 | 113000 | 2409259890 | 5210 | 5210 | 5210 | 5210 | 288 |
| 484 | 20231206 | 112900 | 2407759410 | 5220 | 5220 | 5220 | 5220 | 225 |
| 485 | 20231206 | 112800 | 2406584910 | 5230 | 5230 | 5230 | 5230 | 3 |
| 486 | 20231206 | 112700 | 2406569220 | 5220 | 5220 | 5220 | 5220 | 511 |
| 487 | 20231206 | 112600 | 2403901800 | 5200 | 5210 | 5210 | 5200 | 874 |
| 488 | 20231206 | 112500 | 2399351080 | 5220 | 5220 | 5220 | 5220 | 150 |
| 489 | 20231206 | 112400 | 2398568080 | 5220 | 5210 | 5220 | 5210 | 729 |
| 490 | 20231206 | 112300 | 2394762740 | 5210 | 5220 | 5220 | 5210 | 90 |
| 491 | 20231206 | 112200 | 2394293830 | 5210 | 5210 | 5210 | 5210 | 315 |
| 492 | 20231206 | 112100 | 2392652680 | 5210 | 5220 | 5220 | 5210 | 57 |
| 493 | 20231206 | 112000 | 2392355680 | 5220 | 5220 | 5220 | 5210 | 481 |
| 494 | 20231206 | 111900 | 2389846670 | 5220 | 5230 | 5230 | 5220 | 416 |
| 495 | 20231206 | 111800 | 2387674240 | 5230 | 5220 | 5230 | 5220 | 432 |
| 496 | 20231206 | 111700 | 2385419190 | 5220 | 5220 | 5220 | 5220 | 82 |
| 497 | 20231206 | 111600 | 2384991150 | 5210 | 5210 | 5220 | 5210 | 420 |
| 498 | 20231206 | 111500 | 2382799120 | 5210 | 5200 | 5230 | 5200 | 5 |
| 499 | 20231206 | 111400 | 2382773020 | 5230 | 5210 | 5230 | 5210 | 993 |
| 500 | 20231206 | 111300 | 2377586410 | 5210 | 5210 | 5220 | 5210 | 435 |
| 501 | 20231206 | 111200 | 2375320050 | 5210 | 5210 | 5210 | 5210 | 967 |
| 502 | 20231206 | 111100 | 2370281980 | 5210 | 5190 | 5210 | 5190 | 58 |
| 503 | 20231206 | 111000 | 2369980280 | 5190 | 5200 | 5210 | 5190 | 1502 |
| 504 | 20231206 | 110900 | 2362171390 | 5210 | 5210 | 5210 | 5200 | 699 |
| 505 | 20231206 | 110800 | 2358533000 | 5220 | 5220 | 5220 | 5210 | 848 |
| 506 | 20231206 | 110700 | 2354112000 | 5220 | 5220 | 5220 | 5220 | 965 |
| 507 | 20231206 | 110600 | 2349074700 | 5230 | 5230 | 5230 | 5220 | 886 |
| 508 | 20231206 | 110500 | 2344444110 | 5230 | 5230 | 5230 | 5230 | 2615 |
| 509 | 20231206 | 110400 | 2330767660 | 5230 | 5210 | 5230 | 5210 | 1138 |
| 510 | 20231206 | 110300 | 2324826560 | 5210 | 5200 | 5210 | 5200 | 653 |
| 511 | 20231206 | 110200 | 2321430910 | 5210 | 5190 | 5210 | 5190 | 2008 |
| 512 | 20231206 | 110100 | 2310983770 | 5180 | 5180 | 5180 | 5180 | 19 |
| 513 | 20231206 | 110000 | 2310885350 | 5190 | 5190 | 5190 | 5190 | 453 |
| 514 | 20231206 | 105900 | 2308534280 | 5180 | 5180 | 5180 | 5180 | 0 |
| 515 | 20231206 | 105800 | 2308534280 | 5180 | 5180 | 5180 | 5180 | 3 |
| 516 | 20231206 | 105700 | 2308518740 | 5180 | 5180 | 5180 | 5180 | 0 |
| 517 | 20231206 | 105600 | 2308518740 | 5180 | 5180 | 5180 | 5180 | 1224 |
| 518 | 20231206 | 105500 | 2302178420 | 5180 | 5190 | 5190 | 5180 | 2 |
| 519 | 20231206 | 105400 | 2302168050 | 5190 | 5180 | 5190 | 5180 | 40 |
| 520 | 20231206 | 105300 | 2301960840 | 5190 | 5190 | 5190 | 5190 | 658 |
| 521 | 20231206 | 105200 | 2298545820 | 5190 | 5180 | 5190 | 5180 | 269 |
| 522 | 20231206 | 105100 | 2297152110 | 5190 | 5180 | 5190 | 5180 | 817 |
| 523 | 20231206 | 105000 | 2292919940 | 5180 | 5180 | 5190 | 5180 | 1313 |
| 524 | 20231206 | 104900 | 2286118400 | 5180 | 5190 | 5190 | 5180 | 531 |
| 525 | 20231206 | 104800 | 2283366320 | 5200 | 5200 | 5200 | 5200 | 2 |
| 526 | 20231206 | 104700 | 2283355920 | 5200 | 5190 | 5200 | 5170 | 5533 |
| 527 | 20231206 | 104600 | 2254700630 | 5200 | 5200 | 5200 | 5200 | 99 |
| 528 | 20231206 | 104500 | 2254185830 | 5200 | 5200 | 5200 | 5200 | 156 |
| 529 | 20231206 | 104400 | 2253374630 | 5180 | 5180 | 5180 | 5180 | 4 |
| 530 | 20231206 | 104300 | 2253353910 | 5180 | 5200 | 5200 | 5180 | 1531 |
| 531 | 20231206 | 104200 | 2245393730 | 5200 | 5200 | 5200 | 5200 | 554 |
| 532 | 20231206 | 104100 | 2242512930 | 5200 | 5180 | 5200 | 5180 | 32 |
| 533 | 20231206 | 104000 | 2242346830 | 5170 | 5180 | 5180 | 5170 | 2809 |
| 534 | 20231206 | 103900 | 2227818350 | 5180 | 5190 | 5190 | 5180 | 781 |
| 535 | 20231206 | 103800 | 2223767530 | 5200 | 5200 | 5200 | 5200 | 666 |
| 536 | 20231206 | 103700 | 2220304330 | 5200 | 5200 | 5200 | 5200 | 277 |
| 537 | 20231206 | 103600 | 2218863930 | 5210 | 5230 | 5230 | 5210 | 594 |
| 538 | 20231206 | 103500 | 2215764740 | 5230 | 5210 | 5230 | 5210 | 2271 |
| 539 | 20231206 | 103400 | 2203913830 | 5210 | 5200 | 5210 | 5190 | 2161 |
| 540 | 20231206 | 103300 | 2192672930 | 5190 | 5200 | 5200 | 5190 | 38 |
| 541 | 20231206 | 103200 | 2192475370 | 5190 | 5210 | 5210 | 5190 | 1231 |
| 542 | 20231206 | 103100 | 2186079150 | 5200 | 5190 | 5200 | 5190 | 1019 |
| 543 | 20231206 | 103000 | 2180786140 | 5180 | 5180 | 5180 | 5180 | 176 |
| 544 | 20231206 | 102900 | 2179874460 | 5170 | 5170 | 5170 | 5160 | 2145 |
| 545 | 20231206 | 102800 | 2168793310 | 5170 | 5170 | 5170 | 5170 | 112 |
| 546 | 20231206 | 102700 | 2168214270 | 5170 | 5170 | 5180 | 5170 | 2452 |
| 547 | 20231206 | 102600 | 2155534380 | 5170 | 5170 | 5170 | 5170 | 40 |
| 548 | 20231206 | 102500 | 2155327580 | 5170 | 5170 | 5170 | 5170 | 482 |
| 549 | 20231206 | 102400 | 2152835640 | 5180 | 5170 | 5180 | 5170 | 244 |
| 550 | 20231206 | 102300 | 2151573740 | 5180 | 5160 | 5180 | 5160 | 199 |
| 551 | 20231206 | 102200 | 2150544500 | 5180 | 5180 | 5180 | 5160 | 2230 |
| 552 | 20231206 | 102100 | 2139004810 | 5180 | 5170 | 5180 | 5170 | 652 |
| 553 | 20231206 | 102000 | 2135628970 | 5180 | 5160 | 5180 | 5160 | 605 |
| 554 | 20231206 | 101900 | 2132505030 | 5170 | 5170 | 5170 | 5160 | 1095 |
| 555 | 20231206 | 101800 | 2126844790 | 5170 | 5170 | 5190 | 5170 | 123 |
| 556 | 20231206 | 101700 | 2126208750 | 5170 | 5180 | 5180 | 5170 | 164 |
| 557 | 20231206 | 101600 | 2125359240 | 5190 | 5180 | 5190 | 5170 | 1613 |
| 558 | 20231206 | 101500 | 2117010660 | 5170 | 5170 | 5170 | 5170 | 1362 |
| 559 | 20231206 | 101400 | 2109969120 | 5170 | 5170 | 5170 | 5170 | 2097 |
| 560 | 20231206 | 101300 | 2099127630 | 5180 | 5170 | 5180 | 5170 | 275 |
| 561 | 20231206 | 101200 | 2097705870 | 5180 | 5200 | 5200 | 5180 | 4 |
| 562 | 20231206 | 101100 | 2097685130 | 5180 | 5200 | 5200 | 5170 | 1086 |
| 563 | 20231206 | 101000 | 2092069470 | 5190 | 5170 | 5190 | 5170 | 388 |
| 564 | 20231206 | 100900 | 2090061650 | 5170 | 5190 | 5190 | 5170 | 588 |
| 565 | 20231206 | 100800 | 2087018150 | 5180 | 5170 | 5180 | 5170 | 478 |
| 566 | 20231206 | 100700 | 2084546630 | 5170 | 5170 | 5200 | 5170 | 417 |
| 567 | 20231206 | 100600 | 2082390460 | 5170 | 5200 | 5200 | 5170 | 4755 |
| 568 | 20231206 | 100500 | 2057783810 | 5210 | 5210 | 5220 | 5200 | 993 |
| 569 | 20231206 | 100400 | 2052606150 | 5210 | 5200 | 5220 | 5200 | 563 |
| 570 | 20231206 | 100300 | 2049672890 | 5200 | 5190 | 5200 | 5180 | 1288 |
| 571 | 20231206 | 100200 | 2042980490 | 5180 | 5190 | 5190 | 5170 | 1035 |
| 572 | 20231206 | 100100 | 2037614790 | 5180 | 5180 | 5190 | 5170 | 1992 |
| 573 | 20231206 | 100000 | 2027297490 | 5170 | 5180 | 5180 | 5170 | 6124 |
| 574 | 20231206 | 095900 | 1995604890 | 5190 | 5210 | 5210 | 5190 | 5621 |
| 575 | 20231206 | 095800 | 1966387090 | 5210 | 5220 | 5230 | 5210 | 1336 |
| 576 | 20231206 | 095700 | 1959414150 | 5210 | 5220 | 5230 | 5210 | 1164 |
| 577 | 20231206 | 095600 | 1953342920 | 5230 | 5220 | 5240 | 5210 | 1466 |
| 578 | 20231206 | 095500 | 1945677900 | 5240 | 5230 | 5240 | 5210 | 4421 |
| 579 | 20231206 | 095400 | 1922611640 | 5240 | 5220 | 5240 | 5210 | 3158 |
| 580 | 20231206 | 095300 | 1906126700 | 5220 | 5230 | 5240 | 5220 | 2343 |
| 581 | 20231206 | 095200 | 1893879830 | 5240 | 5220 | 5240 | 5220 | 2471 |
| 582 | 20231206 | 095100 | 1880973650 | 5230 | 5220 | 5260 | 5220 | 12686 |
| 583 | 20231206 | 095000 | 1814551160 | 5220 | 5200 | 5220 | 5190 | 5747 |
| 584 | 20231206 | 094900 | 1784641000 | 5200 | 5210 | 5210 | 5190 | 3590 |
| 585 | 20231206 | 094800 | 1765960670 | 5210 | 5200 | 5220 | 5190 | 2445 |
| 586 | 20231206 | 094700 | 1753243750 | 5200 | 5190 | 5210 | 5190 | 2473 |
| 587 | 20231206 | 094600 | 1740375770 | 5190 | 5220 | 5220 | 5190 | 8027 |
| 588 | 20231206 | 094500 | 1698586960 | 5210 | 5180 | 5210 | 5180 | 7582 |
| 589 | 20231206 | 094400 | 1659189640 | 5200 | 5220 | 5220 | 5190 | 12966 |
| 590 | 20231206 | 094300 | 1591720890 | 5210 | 5230 | 5230 | 5210 | 15039 |
| 591 | 20231206 | 094200 | 1513222680 | 5230 | 5250 | 5250 | 5210 | 21433 |
| 592 | 20231206 | 094100 | 1401203100 | 5250 | 5280 | 5290 | 5230 | 48023 |
| 593 | 20231206 | 094000 | 1148959920 | 5280 | 5160 | 5300 | 5160 | 84940 |
| 594 | 20231206 | 093900 | 704122920 | 5150 | 5120 | 5170 | 5120 | 18210 |
| 595 | 20231206 | 093800 | 610299800 | 5100 | 5120 | 5140 | 5100 | 5270 |
| 596 | 20231206 | 093700 | 583293390 | 5120 | 5070 | 5130 | 5070 | 8700 |
| 597 | 20231206 | 093600 | 538810380 | 5080 | 5070 | 5080 | 5070 | 1690 |
| 598 | 20231206 | 093500 | 530236830 | 5070 | 5070 | 5090 | 5070 | 155 |
| 599 | 20231206 | 093400 | 529449930 | 5080 | 5070 | 5080 | 5070 | 53 |
| 600 | 20231206 | 093300 | 529180770 | 5070 | 5070 | 5070 | 5070 | 100 |
| 601 | 20231206 | 093200 | 528673770 | 5070 | 5070 | 5080 | 5060 | 1684 |
| 602 | 20231206 | 093100 | 520131580 | 5070 | 5050 | 5070 | 5030 | 2111 |
| 603 | 20231206 | 093000 | 509465930 | 5030 | 5040 | 5040 | 5030 | 2374 |
| 604 | 20231206 | 092900 | 497515540 | 5050 | 5070 | 5070 | 5030 | 3187 |
| 605 | 20231206 | 092800 | 481460640 | 5070 | 5050 | 5070 | 5050 | 227 |
| 606 | 20231206 | 092700 | 480312590 | 5050 | 5060 | 5060 | 5050 | 1189 |
| 607 | 20231206 | 092600 | 474300430 | 5070 | 5090 | 5090 | 5060 | 1964 |
| 608 | 20231206 | 092500 | 464357290 | 5080 | 5090 | 5090 | 5070 | 2589 |
| 609 | 20231206 | 092400 | 451207400 | 5090 | 5080 | 5090 | 5080 | 484 |
| 610 | 20231206 | 092300 | 448747870 | 5090 | 5070 | 5090 | 5070 | 702 |
| 611 | 20231206 | 092200 | 445184690 | 5090 | 5080 | 5090 | 5070 | 1790 |
| 612 | 20231206 | 092100 | 436091290 | 5080 | 5050 | 5080 | 5050 | 582 |
| 613 | 20231206 | 092000 | 433142480 | 5050 | 5060 | 5060 | 5050 | 708 |
| 614 | 20231206 | 091900 | 429567000 | 5050 | 5050 | 5060 | 5050 | 2436 |
| 615 | 20231206 | 091800 | 417261940 | 5050 | 5050 | 5060 | 5040 | 3049 |
| 616 | 20231206 | 091700 | 401871220 | 5050 | 5080 | 5080 | 5030 | 8268 |
| 617 | 20231206 | 091600 | 360149110 | 5080 | 5100 | 5100 | 5070 | 938 |
| 618 | 20231206 | 091500 | 355385470 | 5100 | 5100 | 5100 | 5080 | 3226 |
| 619 | 20231206 | 091400 | 338950180 | 5110 | 5110 | 5120 | 5100 | 2144 |
| 620 | 20231206 | 091300 | 327982550 | 5100 | 5110 | 5110 | 5100 | 1292 |
| 621 | 20231206 | 091200 | 321388480 | 5100 | 5090 | 5110 | 5090 | 1076 |
| 622 | 20231206 | 091100 | 315901250 | 5090 | 5080 | 5100 | 5080 | 279 |
| 623 | 20231206 | 091000 | 314481610 | 5100 | 5080 | 5100 | 5070 | 4818 |
| 624 | 20231206 | 090900 | 289976990 | 5080 | 5090 | 5100 | 5080 | 2458 |
| 625 | 20231206 | 090800 | 277474400 | 5100 | 5110 | 5110 | 5080 | 3193 |
| 626 | 20231206 | 090700 | 261203550 | 5110 | 5140 | 5140 | 5100 | 9860 |
| 627 | 20231206 | 090600 | 210691910 | 5150 | 5040 | 5150 | 5030 | 11066 |
| 628 | 20231206 | 090500 | 154175810 | 5040 | 5030 | 5050 | 5030 | 1342 |
| 629 | 20231206 | 090400 | 147402410 | 5050 | 5040 | 5050 | 5020 | 3560 |
| 630 | 20231206 | 090300 | 129500070 | 5050 | 5030 | 5060 | 5020 | 4600 |
| 631 | 20231206 | 090200 | 106323570 | 5030 | 5040 | 5050 | 5020 | 3994 |
| 632 | 20231206 | 090100 | 86231830 | 5050 | 5070 | 5080 | 5040 | 5073 |
| 633 | 20231206 | 090000 | 60584840 | 5080 | 5130 | 5130 | 5070 | 11865 |