31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 3 | 20231205 | 192700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20231205 | 192600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20231205 | 192500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20231205 | 192400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20231205 | 192300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20231205 | 192200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20231205 | 192100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20231205 | 192000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20231205 | 191900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20231205 | 191800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20231205 | 191700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20231205 | 191600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20231205 | 191500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20231205 | 191400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20231205 | 191300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20231205 | 191200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20231205 | 191100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20231205 | 191000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20231205 | 190900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20231205 | 190800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20231205 | 190700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20231205 | 190600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20231205 | 190500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20231205 | 190400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20231205 | 190300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20231205 | 190200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20231205 | 190100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20231205 | 190000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20231205 | 185900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20231205 | 185800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 33 | 20231205 | 185700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20231205 | 185600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20231205 | 185500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20231205 | 185400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20231205 | 185300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20231205 | 185200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20231205 | 185100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20231205 | 185000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20231205 | 184900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20231205 | 184800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20231205 | 184700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20231205 | 184600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20231205 | 184500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20231205 | 184400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20231205 | 184300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20231205 | 184200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20231205 | 184100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20231205 | 184000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20231205 | 183900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20231205 | 183800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20231205 | 183700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20231205 | 183600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20231205 | 183500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20231205 | 183400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20231205 | 183300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20231205 | 183200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20231205 | 183100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20231205 | 183000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20231205 | 182900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20231205 | 182800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 63 | 20231205 | 182700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20231205 | 182600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20231205 | 182500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20231205 | 182400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20231205 | 182300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20231205 | 182200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20231205 | 182100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20231205 | 182000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20231205 | 181900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20231205 | 181800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20231205 | 181700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20231205 | 181600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20231205 | 181500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20231205 | 181400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20231205 | 181300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20231205 | 181200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20231205 | 181100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20231205 | 181000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20231205 | 180900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20231205 | 180800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20231205 | 180700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20231205 | 180600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20231205 | 180500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20231205 | 180400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20231205 | 180300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20231205 | 180200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20231205 | 180100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20231205 | 180000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20231205 | 175900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20231205 | 175800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 93 | 20231205 | 175700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20231205 | 175600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20231205 | 175500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20231205 | 175400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20231205 | 175300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20231205 | 175200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20231205 | 175100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20231205 | 175000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20231205 | 174900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20231205 | 174800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20231205 | 174700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20231205 | 174600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20231205 | 174500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20231205 | 174400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20231205 | 174300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20231205 | 174200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20231205 | 174100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20231205 | 174000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20231205 | 173900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20231205 | 173800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20231205 | 173700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20231205 | 173600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20231205 | 173500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20231205 | 173400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20231205 | 173300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20231205 | 173200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20231205 | 173100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20231205 | 173000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20231205 | 172900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20231205 | 172800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 123 | 20231205 | 172700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20231205 | 172600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20231205 | 172500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20231205 | 172400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20231205 | 172300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20231205 | 172200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20231205 | 172100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20231205 | 172000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20231205 | 171900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20231205 | 171800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20231205 | 171700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20231205 | 171600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20231205 | 171500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20231205 | 171400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20231205 | 171300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20231205 | 171200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20231205 | 171100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20231205 | 171000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20231205 | 170900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20231205 | 170800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20231205 | 170700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20231205 | 170600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20231205 | 170500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20231205 | 170400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20231205 | 170300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20231205 | 170200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20231205 | 170100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20231205 | 170000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20231205 | 165900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20231205 | 165800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 153 | 20231205 | 165700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20231205 | 165600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20231205 | 165500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20231205 | 165400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20231205 | 165300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20231205 | 165200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20231205 | 165100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20231205 | 165000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20231205 | 164900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20231205 | 164800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20231205 | 164700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20231205 | 164600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20231205 | 164500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20231205 | 164400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20231205 | 164300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20231205 | 164200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20231205 | 164100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20231205 | 164000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20231205 | 163900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20231205 | 163800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20231205 | 163700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20231205 | 163600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20231205 | 163500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20231205 | 163400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20231205 | 163300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20231205 | 163200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20231205 | 163100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20231205 | 163000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20231205 | 162900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20231205 | 162800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 183 | 20231205 | 162700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20231205 | 162600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20231205 | 162500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20231205 | 162400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20231205 | 162300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20231205 | 162200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20231205 | 162100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20231205 | 162000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20231205 | 161900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20231205 | 161800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20231205 | 161700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20231205 | 161600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20231205 | 161500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20231205 | 161400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20231205 | 161300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20231205 | 161200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20231205 | 161100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20231205 | 161000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20231205 | 160900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20231205 | 160800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20231205 | 160700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20231205 | 160600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20231205 | 160500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20231205 | 160400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20231205 | 160300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20231205 | 160200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20231205 | 160100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20231205 | 160000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20231205 | 155900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20231205 | 155800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 213 | 20231205 | 155700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20231205 | 155600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20231205 | 155500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20231205 | 155400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20231205 | 155300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20231205 | 155200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20231205 | 155100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20231205 | 155000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 221 | 20231205 | 154900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 222 | 20231205 | 154800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 223 | 20231205 | 154700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 224 | 20231205 | 154600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 225 | 20231205 | 154500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 226 | 20231205 | 154400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 227 | 20231205 | 154300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 228 | 20231205 | 154200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 229 | 20231205 | 154100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 230 | 20231205 | 154000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 231 | 20231205 | 153900 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 232 | 20231205 | 153800 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 233 | 20231205 | 153700 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 234 | 20231205 | 153600 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 235 | 20231205 | 153500 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 236 | 20231205 | 153400 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 237 | 20231205 | 153300 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 238 | 20231205 | 153200 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 239 | 20231205 | 153100 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 240 | 20231205 | 153000 | 2557410520 | 6600 | 6600 | 6600 | 6600 | 3412 |
| 241 | 20231205 | 152900 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 242 | 20231205 | 152800 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 243 | 20231205 | 152700 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 244 | 20231205 | 152600 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 245 | 20231205 | 152500 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 246 | 20231205 | 152400 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 247 | 20231205 | 152300 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 248 | 20231205 | 152200 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 249 | 20231205 | 152100 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 250 | 20231205 | 152000 | 2534891320 | 6600 | 6600 | 6600 | 6600 | 0 |
| 251 | 20231205 | 151900 | 2534891320 | 6600 | 6590 | 6600 | 6580 | 1680 |
| 252 | 20231205 | 151800 | 2523830380 | 6580 | 6600 | 6610 | 6580 | 2693 |
| 253 | 20231205 | 151700 | 2506073980 | 6610 | 6610 | 6610 | 6610 | 8 |
| 254 | 20231205 | 151600 | 2506021100 | 6600 | 6600 | 6600 | 6590 | 3377 |
| 255 | 20231205 | 151500 | 2483740330 | 6600 | 6590 | 6600 | 6590 | 35 |
| 256 | 20231205 | 151400 | 2483509630 | 6600 | 6610 | 6610 | 6600 | 276 |
| 257 | 20231205 | 151300 | 2481687980 | 6600 | 6600 | 6600 | 6600 | 160 |
| 258 | 20231205 | 151200 | 2480631980 | 6600 | 6590 | 6600 | 6590 | 276 |
| 259 | 20231205 | 151100 | 2478811380 | 6590 | 6590 | 6590 | 6580 | 1720 |
| 260 | 20231205 | 151000 | 2467486680 | 6580 | 6590 | 6590 | 6580 | 1164 |
| 261 | 20231205 | 150900 | 2459826560 | 6590 | 6580 | 6590 | 6580 | 637 |
| 262 | 20231205 | 150800 | 2455634010 | 6580 | 6560 | 6580 | 6560 | 1777 |
| 263 | 20231205 | 150700 | 2443949340 | 6570 | 6570 | 6570 | 6560 | 1374 |
| 264 | 20231205 | 150600 | 2434925230 | 6560 | 6570 | 6580 | 6560 | 1800 |
| 265 | 20231205 | 150500 | 2423114340 | 6570 | 6570 | 6580 | 6570 | 3566 |
| 266 | 20231205 | 150400 | 2399685060 | 6580 | 6580 | 6580 | 6570 | 700 |
| 267 | 20231205 | 150300 | 2395079160 | 6580 | 6580 | 6580 | 6570 | 508 |
| 268 | 20231205 | 150200 | 2391740520 | 6580 | 6580 | 6580 | 6580 | 4317 |
| 269 | 20231205 | 150100 | 2363334660 | 6590 | 6580 | 6590 | 6580 | 110 |
| 270 | 20231205 | 150000 | 2362610760 | 6600 | 6590 | 6600 | 6590 | 101 |
| 271 | 20231205 | 145900 | 2361945160 | 6590 | 6590 | 6590 | 6580 | 2477 |
| 272 | 20231205 | 145800 | 2345642240 | 6590 | 6590 | 6590 | 6590 | 46 |
| 273 | 20231205 | 145700 | 2345339100 | 6580 | 6590 | 6590 | 6580 | 939 |
| 274 | 20231205 | 145600 | 2339151230 | 6590 | 6590 | 6600 | 6590 | 651 |
| 275 | 20231205 | 145500 | 2334861030 | 6590 | 6590 | 6610 | 6590 | 443 |
| 276 | 20231205 | 145400 | 2331941620 | 6600 | 6600 | 6600 | 6590 | 689 |
| 277 | 20231205 | 145300 | 2327394230 | 6600 | 6600 | 6600 | 6590 | 182 |
| 278 | 20231205 | 145200 | 2326194030 | 6600 | 6600 | 6600 | 6600 | 2096 |
| 279 | 20231205 | 145100 | 2312360430 | 6600 | 6590 | 6600 | 6590 | 449 |
| 280 | 20231205 | 145000 | 2309399690 | 6590 | 6590 | 6590 | 6590 | 79 |
| 281 | 20231205 | 144900 | 2308879080 | 6590 | 6580 | 6590 | 6580 | 655 |
| 282 | 20231205 | 144800 | 2304568460 | 6580 | 6580 | 6580 | 6570 | 2135 |
| 283 | 20231205 | 144700 | 2290532100 | 6580 | 6600 | 6600 | 6570 | 2969 |
| 284 | 20231205 | 144600 | 2271005500 | 6580 | 6610 | 6610 | 6580 | 5879 |
| 285 | 20231205 | 144500 | 2232281970 | 6610 | 6610 | 6620 | 6600 | 29081 |
| 286 | 20231205 | 144400 | 2040238400 | 6610 | 6620 | 6620 | 6610 | 270 |
| 287 | 20231205 | 144300 | 2038451100 | 6610 | 6620 | 6620 | 6610 | 912 |
| 288 | 20231205 | 144200 | 2032416660 | 6620 | 6620 | 6620 | 6620 | 312 |
| 289 | 20231205 | 144100 | 2030351220 | 6620 | 6620 | 6620 | 6620 | 608 |
| 290 | 20231205 | 144000 | 2026326260 | 6620 | 6620 | 6620 | 6620 | 534 |
| 291 | 20231205 | 143900 | 2022791180 | 6620 | 6620 | 6620 | 6620 | 202 |
| 292 | 20231205 | 143800 | 2021453940 | 6620 | 6630 | 6630 | 6620 | 7177 |
| 293 | 20231205 | 143700 | 1973942100 | 6630 | 6620 | 6630 | 6620 | 264 |
| 294 | 20231205 | 143600 | 1972191880 | 6630 | 6630 | 6630 | 6630 | 245 |
| 295 | 20231205 | 143500 | 1970567530 | 6630 | 6630 | 6630 | 6630 | 1595 |
| 296 | 20231205 | 143400 | 1959992680 | 6630 | 6640 | 6640 | 6630 | 244 |
| 297 | 20231205 | 143300 | 1958374910 | 6630 | 6630 | 6630 | 6630 | 701 |
| 298 | 20231205 | 143200 | 1953727280 | 6630 | 6630 | 6630 | 6620 | 5629 |
| 299 | 20231205 | 143100 | 1916408520 | 6640 | 6640 | 6640 | 6640 | 7 |
| 300 | 20231205 | 143000 | 1916362040 | 6640 | 6630 | 6640 | 6630 | 11 |
| 301 | 20231205 | 142900 | 1916289010 | 6640 | 6640 | 6640 | 6640 | 50 |
| 302 | 20231205 | 142800 | 1915957010 | 6640 | 6640 | 6640 | 6640 | 114 |
| 303 | 20231205 | 142700 | 1915200050 | 6640 | 6640 | 6650 | 6630 | 6547 |
| 304 | 20231205 | 142600 | 1871792400 | 6640 | 6630 | 6650 | 6630 | 979 |
| 305 | 20231205 | 142500 | 1865295040 | 6640 | 6640 | 6640 | 6640 | 523 |
| 306 | 20231205 | 142400 | 1861822320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 307 | 20231205 | 142300 | 1861822320 | 6640 | 6640 | 6640 | 6640 | 106 |
| 308 | 20231205 | 142200 | 1861118480 | 6640 | 6650 | 6650 | 6640 | 902 |
| 309 | 20231205 | 142100 | 1855128180 | 6650 | 6640 | 6650 | 6640 | 11 |
| 310 | 20231205 | 142000 | 1855055110 | 6640 | 6640 | 6640 | 6640 | 209 |
| 311 | 20231205 | 141900 | 1853667350 | 6640 | 6640 | 6640 | 6630 | 1132 |
| 312 | 20231205 | 141800 | 1846155870 | 6640 | 6640 | 6640 | 6640 | 1681 |
| 313 | 20231205 | 141700 | 1834994030 | 6640 | 6650 | 6650 | 6640 | 454 |
| 314 | 20231205 | 141600 | 1831975980 | 6640 | 6650 | 6650 | 6640 | 140 |
| 315 | 20231205 | 141500 | 1831045880 | 6650 | 6640 | 6650 | 6640 | 75 |
| 316 | 20231205 | 141400 | 1830547380 | 6640 | 6640 | 6640 | 6640 | 336 |
| 317 | 20231205 | 141300 | 1828316340 | 6640 | 6640 | 6640 | 6640 | 142 |
| 318 | 20231205 | 141200 | 1827373460 | 6640 | 6640 | 6640 | 6640 | 30 |
| 319 | 20231205 | 141100 | 1827174260 | 6640 | 6640 | 6640 | 6640 | 0 |
| 320 | 20231205 | 141000 | 1827174260 | 6640 | 6640 | 6640 | 6640 | 0 |
| 321 | 20231205 | 140900 | 1827174260 | 6640 | 6640 | 6640 | 6640 | 103 |
| 322 | 20231205 | 140800 | 1826490340 | 6650 | 6650 | 6650 | 6650 | 555 |
| 323 | 20231205 | 140700 | 1822799590 | 6650 | 6650 | 6650 | 6650 | 166 |
| 324 | 20231205 | 140600 | 1821695690 | 6650 | 6650 | 6650 | 6650 | 100 |
| 325 | 20231205 | 140500 | 1821030690 | 6650 | 6650 | 6650 | 6650 | 443 |
| 326 | 20231205 | 140400 | 1818084740 | 6670 | 6670 | 6670 | 6670 | 20 |
| 327 | 20231205 | 140300 | 1817951340 | 6670 | 6650 | 6670 | 6650 | 65 |
| 328 | 20231205 | 140200 | 1817519070 | 6650 | 6690 | 6690 | 6650 | 1205 |
| 329 | 20231205 | 140100 | 1809496420 | 6690 | 6680 | 6690 | 6680 | 224 |
| 330 | 20231205 | 140000 | 1807999930 | 6680 | 6680 | 6680 | 6680 | 450 |
| 331 | 20231205 | 135900 | 1804993930 | 6680 | 6660 | 6680 | 6660 | 72 |
| 332 | 20231205 | 135800 | 1804513540 | 6650 | 6670 | 6670 | 6650 | 4808 |
| 333 | 20231205 | 135700 | 1772532860 | 6650 | 6670 | 6670 | 6650 | 2699 |
| 334 | 20231205 | 135600 | 1754560390 | 6670 | 6660 | 6670 | 6650 | 663 |
| 335 | 20231205 | 135500 | 1750138790 | 6650 | 6660 | 6660 | 6650 | 211 |
| 336 | 20231205 | 135400 | 1748735530 | 6660 | 6670 | 6670 | 6660 | 7330 |
| 337 | 20231205 | 135300 | 1699844540 | 6670 | 6670 | 6680 | 6670 | 550 |
| 338 | 20231205 | 135200 | 1696173040 | 6670 | 6680 | 6680 | 6670 | 868 |
| 339 | 20231205 | 135100 | 1690383470 | 6680 | 6670 | 6680 | 6670 | 214 |
| 340 | 20231205 | 135000 | 1688956060 | 6680 | 6670 | 6680 | 6670 | 3 |
| 341 | 20231205 | 134900 | 1688936040 | 6680 | 6660 | 6690 | 6660 | 1734 |
| 342 | 20231205 | 134800 | 1677367660 | 6660 | 6650 | 6660 | 6650 | 21 |
| 343 | 20231205 | 134700 | 1677227900 | 6660 | 6650 | 6660 | 6650 | 331 |
| 344 | 20231205 | 134600 | 1675025740 | 6650 | 6650 | 6650 | 6650 | 2656 |
| 345 | 20231205 | 134500 | 1657363340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 346 | 20231205 | 134400 | 1657363340 | 6640 | 6640 | 6640 | 6640 | 667 |
| 347 | 20231205 | 134300 | 1652934460 | 6640 | 6640 | 6640 | 6630 | 91 |
| 348 | 20231205 | 134200 | 1652330230 | 6650 | 6650 | 6650 | 6650 | 2 |
| 349 | 20231205 | 134100 | 1652316930 | 6650 | 6640 | 6650 | 6630 | 1248 |
| 350 | 20231205 | 134000 | 1644039110 | 6640 | 6640 | 6640 | 6640 | 241 |
| 351 | 20231205 | 133900 | 1642438870 | 6640 | 6630 | 6640 | 6630 | 21 |
| 352 | 20231205 | 133800 | 1642299540 | 6640 | 6640 | 6640 | 6640 | 1322 |
| 353 | 20231205 | 133700 | 1633521460 | 6640 | 6640 | 6640 | 6640 | 13 |
| 354 | 20231205 | 133600 | 1633435140 | 6640 | 6640 | 6640 | 6640 | 4 |
| 355 | 20231205 | 133500 | 1633408580 | 6640 | 6640 | 6640 | 6640 | 43 |
| 356 | 20231205 | 133400 | 1633123060 | 6640 | 6640 | 6640 | 6640 | 0 |
| 357 | 20231205 | 133300 | 1633123060 | 6640 | 6640 | 6640 | 6640 | 400 |
| 358 | 20231205 | 133200 | 1630467060 | 6640 | 6650 | 6650 | 6640 | 86 |
| 359 | 20231205 | 133100 | 1629895710 | 6650 | 6650 | 6650 | 6640 | 268 |
| 360 | 20231205 | 133000 | 1628114510 | 6650 | 6640 | 6650 | 6640 | 531 |
| 361 | 20231205 | 132900 | 1624588620 | 6640 | 6650 | 6650 | 6640 | 205 |
| 362 | 20231205 | 132800 | 1623227410 | 6640 | 6640 | 6650 | 6640 | 478 |
| 363 | 20231205 | 132700 | 1620053470 | 6650 | 6640 | 6650 | 6630 | 1255 |
| 364 | 20231205 | 132600 | 1611724510 | 6640 | 6640 | 6640 | 6640 | 1154 |
| 365 | 20231205 | 132500 | 1604061950 | 6650 | 6650 | 6650 | 6650 | 134 |
| 366 | 20231205 | 132400 | 1603170850 | 6640 | 6650 | 6650 | 6640 | 70 |
| 367 | 20231205 | 132300 | 1602705550 | 6650 | 6650 | 6650 | 6650 | 8 |
| 368 | 20231205 | 132200 | 1602652350 | 6650 | 6640 | 6650 | 6640 | 689 |
| 369 | 20231205 | 132100 | 1598077280 | 6650 | 6650 | 6650 | 6640 | 311 |
| 370 | 20231205 | 132000 | 1596010930 | 6640 | 6640 | 6650 | 6640 | 144 |
| 371 | 20231205 | 131900 | 1595054760 | 6640 | 6650 | 6650 | 6640 | 32 |
| 372 | 20231205 | 131800 | 1594842180 | 6650 | 6650 | 6650 | 6640 | 489 |
| 373 | 20231205 | 131700 | 1591594330 | 6650 | 6650 | 6650 | 6650 | 111 |
| 374 | 20231205 | 131600 | 1590856180 | 6640 | 6640 | 6650 | 6630 | 2036 |
| 375 | 20231205 | 131500 | 1577344490 | 6650 | 6650 | 6650 | 6640 | 292 |
| 376 | 20231205 | 131400 | 1575405590 | 6640 | 6650 | 6650 | 6640 | 996 |
| 377 | 20231205 | 131300 | 1568787900 | 6660 | 6660 | 6660 | 6660 | 4 |
| 378 | 20231205 | 131200 | 1568761260 | 6650 | 6650 | 6660 | 6650 | 97 |
| 379 | 20231205 | 131100 | 1568115710 | 6650 | 6650 | 6650 | 6650 | 134 |
| 380 | 20231205 | 131000 | 1567224610 | 6650 | 6650 | 6650 | 6640 | 131 |
| 381 | 20231205 | 130900 | 1566353510 | 6650 | 6650 | 6650 | 6650 | 110 |
| 382 | 20231205 | 130800 | 1565622010 | 6660 | 6660 | 6660 | 6650 | 30 |
| 383 | 20231205 | 130700 | 1565422220 | 6660 | 6640 | 6660 | 6640 | 1316 |
| 384 | 20231205 | 130600 | 1556683810 | 6630 | 6630 | 6640 | 6630 | 4042 |
| 385 | 20231205 | 130500 | 1529858350 | 6630 | 6640 | 6650 | 6630 | 572 |
| 386 | 20231205 | 130400 | 1526060470 | 6640 | 6640 | 6640 | 6640 | 185 |
| 387 | 20231205 | 130300 | 1524832070 | 6640 | 6640 | 6640 | 6640 | 1 |
| 388 | 20231205 | 130200 | 1524825430 | 6650 | 6650 | 6650 | 6650 | 5 |
| 389 | 20231205 | 130100 | 1524792180 | 6650 | 6640 | 6650 | 6640 | 4 |
| 390 | 20231205 | 130000 | 1524765610 | 6640 | 6650 | 6650 | 6640 | 8 |
| 391 | 20231205 | 125900 | 1524712480 | 6630 | 6650 | 6650 | 6630 | 895 |
| 392 | 20231205 | 125800 | 1518774770 | 6650 | 6640 | 6650 | 6630 | 801 |
| 393 | 20231205 | 125700 | 1513464070 | 6640 | 6650 | 6650 | 6640 | 179 |
| 394 | 20231205 | 125600 | 1512273800 | 6650 | 6640 | 6650 | 6630 | 599 |
| 395 | 20231205 | 125500 | 1508292440 | 6640 | 6640 | 6640 | 6640 | 52 |
| 396 | 20231205 | 125400 | 1507947160 | 6640 | 6640 | 6640 | 6640 | 22 |
| 397 | 20231205 | 125300 | 1507801080 | 6640 | 6640 | 6640 | 6640 | 1904 |
| 398 | 20231205 | 125200 | 1495158520 | 6640 | 6650 | 6650 | 6640 | 1107 |
| 399 | 20231205 | 125100 | 1487799000 | 6650 | 6650 | 6650 | 6650 | 422 |
| 400 | 20231205 | 125000 | 1484992700 | 6640 | 6640 | 6640 | 6640 | 100 |
| 401 | 20231205 | 124900 | 1484328700 | 6640 | 6640 | 6640 | 6640 | 500 |
| 402 | 20231205 | 124800 | 1481008700 | 6640 | 6650 | 6650 | 6640 | 413 |
| 403 | 20231205 | 124700 | 1478265270 | 6650 | 6650 | 6650 | 6640 | 214 |
| 404 | 20231205 | 124600 | 1476842210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 405 | 20231205 | 124500 | 1476842210 | 6650 | 6640 | 6650 | 6640 | 21 |
| 406 | 20231205 | 124400 | 1476702760 | 6650 | 6650 | 6650 | 6650 | 246 |
| 407 | 20231205 | 124300 | 1475066860 | 6640 | 6640 | 6650 | 6640 | 111 |
| 408 | 20231205 | 124200 | 1474329810 | 6660 | 6660 | 6660 | 6660 | 1 |
| 409 | 20231205 | 124100 | 1474323150 | 6650 | 6650 | 6650 | 6640 | 623 |
| 410 | 20231205 | 124000 | 1470180210 | 6660 | 6660 | 6660 | 6660 | 11 |
| 411 | 20231205 | 123900 | 1470106950 | 6670 | 6660 | 6670 | 6650 | 661 |
| 412 | 20231205 | 123800 | 1465703790 | 6650 | 6650 | 6650 | 6650 | 0 |
| 413 | 20231205 | 123700 | 1465703790 | 6650 | 6650 | 6650 | 6650 | 0 |
| 414 | 20231205 | 123600 | 1465703790 | 6650 | 6640 | 6650 | 6640 | 261 |
| 415 | 20231205 | 123500 | 1463968240 | 6630 | 6640 | 6640 | 6630 | 820 |
| 416 | 20231205 | 123400 | 1458526200 | 6650 | 6640 | 6650 | 6640 | 32 |
| 417 | 20231205 | 123300 | 1458313620 | 6650 | 6650 | 6650 | 6650 | 156 |
| 418 | 20231205 | 123200 | 1457276220 | 6650 | 6640 | 6650 | 6640 | 944 |
| 419 | 20231205 | 123100 | 1451004900 | 6650 | 6650 | 6650 | 6640 | 16 |
| 420 | 20231205 | 123000 | 1450898630 | 6650 | 6640 | 6650 | 6640 | 834 |
| 421 | 20231205 | 122900 | 1445357030 | 6650 | 6640 | 6650 | 6640 | 274 |
| 422 | 20231205 | 122800 | 1443535020 | 6640 | 6640 | 6640 | 6640 | 300 |
| 423 | 20231205 | 122700 | 1441543020 | 6650 | 6650 | 6650 | 6640 | 747 |
| 424 | 20231205 | 122600 | 1436578810 | 6660 | 6660 | 6660 | 6650 | 1160 |
| 425 | 20231205 | 122500 | 1428854310 | 6660 | 6660 | 6660 | 6650 | 228 |
| 426 | 20231205 | 122400 | 1427335930 | 6670 | 6660 | 6670 | 6650 | 1135 |
| 427 | 20231205 | 122300 | 1419779630 | 6660 | 6660 | 6660 | 6660 | 0 |
| 428 | 20231205 | 122200 | 1419779630 | 6660 | 6650 | 6660 | 6650 | 1752 |
| 429 | 20231205 | 122100 | 1408128530 | 6650 | 6650 | 6650 | 6650 | 0 |
| 430 | 20231205 | 122000 | 1408128530 | 6650 | 6640 | 6650 | 6640 | 45 |
| 431 | 20231205 | 121900 | 1407829720 | 6640 | 6640 | 6640 | 6640 | 52 |
| 432 | 20231205 | 121800 | 1407484440 | 6640 | 6640 | 6640 | 6640 | 10 |
| 433 | 20231205 | 121700 | 1407418040 | 6650 | 6650 | 6650 | 6650 | 550 |
| 434 | 20231205 | 121600 | 1403760540 | 6650 | 6650 | 6650 | 6650 | 37 |
| 435 | 20231205 | 121500 | 1403514490 | 6650 | 6650 | 6650 | 6650 | 1 |
| 436 | 20231205 | 121400 | 1403507840 | 6640 | 6640 | 6640 | 6640 | 1044 |
| 437 | 20231205 | 121300 | 1396575680 | 6640 | 6640 | 6640 | 6640 | 6 |
| 438 | 20231205 | 121200 | 1396535840 | 6640 | 6630 | 6640 | 6630 | 344 |
| 439 | 20231205 | 121100 | 1394255110 | 6630 | 6640 | 6640 | 6630 | 81 |
| 440 | 20231205 | 121000 | 1393717580 | 6630 | 6630 | 6630 | 6630 | 324 |
| 441 | 20231205 | 120900 | 1391569460 | 6630 | 6640 | 6640 | 6630 | 171 |
| 442 | 20231205 | 120800 | 1390434030 | 6640 | 6640 | 6640 | 6640 | 1413 |
| 443 | 20231205 | 120700 | 1381051710 | 6640 | 6630 | 6640 | 6630 | 204 |
| 444 | 20231205 | 120600 | 1379699180 | 6630 | 6630 | 6630 | 6630 | 2401 |
| 445 | 20231205 | 120500 | 1363780550 | 6630 | 6640 | 6640 | 6630 | 139 |
| 446 | 20231205 | 120400 | 1362858970 | 6640 | 6640 | 6640 | 6640 | 0 |
| 447 | 20231205 | 120300 | 1362858970 | 6640 | 6630 | 6640 | 6630 | 38 |
| 448 | 20231205 | 120200 | 1362606670 | 6630 | 6630 | 6630 | 6630 | 1 |
| 449 | 20231205 | 120100 | 1362600040 | 6630 | 6630 | 6630 | 6630 | 13 |
| 450 | 20231205 | 120000 | 1362513850 | 6630 | 6630 | 6630 | 6630 | 7 |
| 451 | 20231205 | 115900 | 1362467440 | 6630 | 6630 | 6630 | 6630 | 100 |
| 452 | 20231205 | 115800 | 1361804440 | 6630 | 6630 | 6630 | 6610 | 1101 |
| 453 | 20231205 | 115700 | 1354517290 | 6620 | 6620 | 6630 | 6610 | 2104 |
| 454 | 20231205 | 115600 | 1340569640 | 6620 | 6620 | 6630 | 6620 | 2718 |
| 455 | 20231205 | 115500 | 1322575480 | 6630 | 6630 | 6640 | 6630 | 24 |
| 456 | 20231205 | 115400 | 1322416350 | 6630 | 6620 | 6630 | 6620 | 119 |
| 457 | 20231205 | 115300 | 1321627570 | 6630 | 6630 | 6640 | 6630 | 718 |
| 458 | 20231205 | 115200 | 1316866730 | 6630 | 6630 | 6640 | 6630 | 76 |
| 459 | 20231205 | 115100 | 1316362840 | 6630 | 6630 | 6640 | 6630 | 984 |
| 460 | 20231205 | 115000 | 1309837920 | 6640 | 6640 | 6640 | 6640 | 1 |
| 461 | 20231205 | 114900 | 1309831280 | 6640 | 6620 | 6640 | 6620 | 1248 |
| 462 | 20231205 | 114800 | 1301557020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 463 | 20231205 | 114700 | 1301557020 | 6630 | 6630 | 6630 | 6630 | 86 |
| 464 | 20231205 | 114600 | 1300986840 | 6630 | 6630 | 6630 | 6630 | 317 |
| 465 | 20231205 | 114500 | 1298885130 | 6630 | 6630 | 6630 | 6630 | 5 |
| 466 | 20231205 | 114400 | 1298851980 | 6620 | 6620 | 6620 | 6620 | 182 |
| 467 | 20231205 | 114300 | 1297647140 | 6630 | 6630 | 6630 | 6630 | 191 |
| 468 | 20231205 | 114200 | 1296380810 | 6620 | 6620 | 6620 | 6620 | 50 |
| 469 | 20231205 | 114100 | 1296049810 | 6620 | 6620 | 6630 | 6620 | 342 |
| 470 | 20231205 | 114000 | 1293785760 | 6620 | 6620 | 6620 | 6620 | 200 |
| 471 | 20231205 | 113900 | 1292461760 | 6620 | 6620 | 6620 | 6620 | 555 |
| 472 | 20231205 | 113800 | 1288787660 | 6620 | 6620 | 6620 | 6620 | 50 |
| 473 | 20231205 | 113700 | 1288456660 | 6620 | 6620 | 6630 | 6620 | 504 |
| 474 | 20231205 | 113600 | 1285120150 | 6630 | 6630 | 6630 | 6630 | 294 |
| 475 | 20231205 | 113500 | 1283170930 | 6630 | 6630 | 6630 | 6630 | 0 |
| 476 | 20231205 | 113400 | 1283170930 | 6630 | 6630 | 6630 | 6630 | 0 |
| 477 | 20231205 | 113300 | 1283170930 | 6630 | 6630 | 6630 | 6620 | 1274 |
| 478 | 20231205 | 113200 | 1274730230 | 6630 | 6630 | 6640 | 6630 | 966 |
| 479 | 20231205 | 113100 | 1268325110 | 6630 | 6640 | 6640 | 6630 | 527 |
| 480 | 20231205 | 113000 | 1264825930 | 6650 | 6640 | 6650 | 6640 | 378 |
| 481 | 20231205 | 112900 | 1262315810 | 6640 | 6650 | 6650 | 6640 | 910 |
| 482 | 20231205 | 112800 | 1256273310 | 6650 | 6650 | 6650 | 6650 | 10 |
| 483 | 20231205 | 112700 | 1256206810 | 6650 | 6650 | 6650 | 6650 | 29 |
| 484 | 20231205 | 112600 | 1256013960 | 6650 | 6650 | 6650 | 6640 | 2737 |
| 485 | 20231205 | 112500 | 1237832910 | 6650 | 6650 | 6650 | 6650 | 111 |
| 486 | 20231205 | 112400 | 1237094760 | 6650 | 6650 | 6650 | 6650 | 149 |
| 487 | 20231205 | 112300 | 1236103910 | 6650 | 6640 | 6650 | 6640 | 95 |
| 488 | 20231205 | 112200 | 1235472810 | 6650 | 6650 | 6650 | 6650 | 30 |
| 489 | 20231205 | 112100 | 1235273310 | 6650 | 6650 | 6650 | 6650 | 0 |
| 490 | 20231205 | 112000 | 1235273310 | 6650 | 6650 | 6650 | 6650 | 3 |
| 491 | 20231205 | 111900 | 1235253360 | 6640 | 6640 | 6640 | 6640 | 5 |
| 492 | 20231205 | 111800 | 1235220160 | 6650 | 6640 | 6650 | 6640 | 1145 |
| 493 | 20231205 | 111700 | 1227617350 | 6640 | 6650 | 6650 | 6630 | 332 |
| 494 | 20231205 | 111600 | 1225415280 | 6650 | 6650 | 6650 | 6650 | 10 |
| 495 | 20231205 | 111500 | 1225348780 | 6650 | 6650 | 6650 | 6650 | 441 |
| 496 | 20231205 | 111400 | 1222416130 | 6650 | 6640 | 6650 | 6640 | 4526 |
| 497 | 20231205 | 111300 | 1192336140 | 6640 | 6640 | 6640 | 6640 | 201 |
| 498 | 20231205 | 111200 | 1191001500 | 6630 | 6640 | 6640 | 6630 | 67 |
| 499 | 20231205 | 111100 | 1190557020 | 6640 | 6630 | 6640 | 6620 | 337 |
| 500 | 20231205 | 111000 | 1188323660 | 6630 | 6630 | 6630 | 6630 | 37 |
| 501 | 20231205 | 110900 | 1188078350 | 6630 | 6620 | 6630 | 6610 | 765 |
| 502 | 20231205 | 110800 | 1183014230 | 6620 | 6620 | 6630 | 6620 | 732 |
| 503 | 20231205 | 110700 | 1178168380 | 6620 | 6640 | 6640 | 6620 | 14572 |
| 504 | 20231205 | 110600 | 1081650040 | 6640 | 6640 | 6640 | 6640 | 7 |
| 505 | 20231205 | 110500 | 1081603560 | 6640 | 6640 | 6640 | 6640 | 2 |
| 506 | 20231205 | 110400 | 1081590280 | 6640 | 6640 | 6640 | 6640 | 104 |
| 507 | 20231205 | 110300 | 1080899720 | 6640 | 6640 | 6640 | 6640 | 11 |
| 508 | 20231205 | 110200 | 1080826680 | 6630 | 6630 | 6630 | 6630 | 3 |
| 509 | 20231205 | 110100 | 1080806790 | 6630 | 6640 | 6640 | 6630 | 20 |
| 510 | 20231205 | 110000 | 1080674140 | 6640 | 6630 | 6640 | 6630 | 793 |
| 511 | 20231205 | 105900 | 1075416530 | 6630 | 6630 | 6630 | 6630 | 978 |
| 512 | 20231205 | 105800 | 1068932390 | 6630 | 6630 | 6630 | 6630 | 247 |
| 513 | 20231205 | 105700 | 1067294780 | 6620 | 6630 | 6630 | 6620 | 263 |
| 514 | 20231205 | 105600 | 1065552790 | 6630 | 6630 | 6630 | 6620 | 1557 |
| 515 | 20231205 | 105500 | 1055235890 | 6630 | 6640 | 6640 | 6630 | 6641 |
| 516 | 20231205 | 105400 | 1011206000 | 6630 | 6640 | 6640 | 6630 | 663 |
| 517 | 20231205 | 105300 | 1006803710 | 6650 | 6640 | 6650 | 6630 | 722 |
| 518 | 20231205 | 105200 | 1002009630 | 6640 | 6660 | 6660 | 6630 | 4389 |
| 519 | 20231205 | 105100 | 972863640 | 6660 | 6650 | 6660 | 6650 | 142 |
| 520 | 20231205 | 105000 | 971919240 | 6650 | 6650 | 6650 | 6640 | 988 |
| 521 | 20231205 | 104900 | 965358550 | 6650 | 6650 | 6650 | 6650 | 164 |
| 522 | 20231205 | 104800 | 964267950 | 6660 | 6650 | 6660 | 6650 | 21 |
| 523 | 20231205 | 104700 | 964128290 | 6660 | 6660 | 6660 | 6660 | 419 |
| 524 | 20231205 | 104600 | 961337750 | 6660 | 6640 | 6660 | 6640 | 417 |
| 525 | 20231205 | 104500 | 958565300 | 6640 | 6650 | 6650 | 6640 | 269 |
| 526 | 20231205 | 104400 | 956779120 | 6650 | 6650 | 6650 | 6650 | 60 |
| 527 | 20231205 | 104300 | 956380120 | 6650 | 6640 | 6650 | 6640 | 1505 |
| 528 | 20231205 | 104200 | 946384900 | 6650 | 6650 | 6650 | 6650 | 455 |
| 529 | 20231205 | 104100 | 943359150 | 6650 | 6640 | 6650 | 6640 | 2 |
| 530 | 20231205 | 104000 | 943345860 | 6640 | 6650 | 6650 | 6640 | 870 |
| 531 | 20231205 | 103900 | 937568910 | 6650 | 6650 | 6660 | 6640 | 2059 |
| 532 | 20231205 | 103800 | 923889930 | 6650 | 6650 | 6650 | 6650 | 277 |
| 533 | 20231205 | 103700 | 922047880 | 6650 | 6650 | 6650 | 6650 | 60 |
| 534 | 20231205 | 103600 | 921648880 | 6650 | 6650 | 6650 | 6650 | 210 |
| 535 | 20231205 | 103500 | 920252380 | 6640 | 6650 | 6650 | 6640 | 12 |
| 536 | 20231205 | 103400 | 920172600 | 6650 | 6650 | 6650 | 6650 | 799 |
| 537 | 20231205 | 103300 | 914859250 | 6650 | 6650 | 6650 | 6640 | 40 |
| 538 | 20231205 | 103200 | 914593400 | 6650 | 6650 | 6650 | 6650 | 62 |
| 539 | 20231205 | 103100 | 914181100 | 6650 | 6660 | 6660 | 6650 | 321 |
| 540 | 20231205 | 103000 | 912046350 | 6640 | 6650 | 6650 | 6640 | 595 |
| 541 | 20231205 | 102900 | 908091050 | 6640 | 6650 | 6650 | 6640 | 246 |
| 542 | 20231205 | 102800 | 906455250 | 6650 | 6650 | 6650 | 6640 | 204 |
| 543 | 20231205 | 102700 | 905098670 | 6650 | 6650 | 6650 | 6650 | 190 |
| 544 | 20231205 | 102600 | 903835170 | 6650 | 6650 | 6660 | 6650 | 763 |
| 545 | 20231205 | 102500 | 898758940 | 6650 | 6650 | 6650 | 6650 | 427 |
| 546 | 20231205 | 102400 | 895919390 | 6650 | 6660 | 6660 | 6650 | 716 |
| 547 | 20231205 | 102300 | 891157880 | 6650 | 6650 | 6650 | 6640 | 889 |
| 548 | 20231205 | 102200 | 885251080 | 6650 | 6650 | 6650 | 6640 | 354 |
| 549 | 20231205 | 102100 | 882898500 | 6650 | 6650 | 6650 | 6640 | 838 |
| 550 | 20231205 | 102000 | 877329690 | 6650 | 6650 | 6650 | 6650 | 54 |
| 551 | 20231205 | 101900 | 876970590 | 6650 | 6640 | 6650 | 6640 | 239 |
| 552 | 20231205 | 101800 | 875381290 | 6650 | 6650 | 6650 | 6650 | 839 |
| 553 | 20231205 | 101700 | 869801940 | 6650 | 6650 | 6650 | 6640 | 570 |
| 554 | 20231205 | 101600 | 866017010 | 6640 | 6640 | 6650 | 6640 | 404 |
| 555 | 20231205 | 101500 | 863334440 | 6650 | 6650 | 6660 | 6640 | 395 |
| 556 | 20231205 | 101400 | 860708000 | 6650 | 6660 | 6660 | 6650 | 1535 |
| 557 | 20231205 | 101300 | 850495050 | 6660 | 6670 | 6670 | 6660 | 550 |
| 558 | 20231205 | 101200 | 846830480 | 6670 | 6670 | 6670 | 6670 | 228 |
| 559 | 20231205 | 101100 | 845309720 | 6660 | 6650 | 6660 | 6650 | 426 |
| 560 | 20231205 | 101000 | 842475810 | 6640 | 6650 | 6650 | 6640 | 1036 |
| 561 | 20231205 | 100900 | 835595900 | 6640 | 6650 | 6650 | 6640 | 121 |
| 562 | 20231205 | 100800 | 834792330 | 6640 | 6640 | 6650 | 6640 | 1175 |
| 563 | 20231205 | 100700 | 826988970 | 6640 | 6640 | 6640 | 6630 | 2629 |
| 564 | 20231205 | 100600 | 809546930 | 6640 | 6640 | 6640 | 6630 | 263 |
| 565 | 20231205 | 100500 | 807801850 | 6650 | 6650 | 6650 | 6640 | 4115 |
| 566 | 20231205 | 100400 | 780478140 | 6650 | 6650 | 6650 | 6650 | 2143 |
| 567 | 20231205 | 100300 | 766227190 | 6650 | 6650 | 6650 | 6650 | 312 |
| 568 | 20231205 | 100200 | 764152390 | 6650 | 6650 | 6650 | 6650 | 563 |
| 569 | 20231205 | 100100 | 760408440 | 6660 | 6660 | 6660 | 6650 | 114 |
| 570 | 20231205 | 100000 | 759650200 | 6650 | 6650 | 6650 | 6640 | 2039 |
| 571 | 20231205 | 095900 | 746108320 | 6650 | 6660 | 6680 | 6650 | 2637 |
| 572 | 20231205 | 095800 | 728570970 | 6680 | 6680 | 6680 | 6650 | 2315 |
| 573 | 20231205 | 095700 | 713141730 | 6680 | 6680 | 6680 | 6670 | 1110 |
| 574 | 20231205 | 095600 | 705735060 | 6680 | 6680 | 6680 | 6680 | 709 |
| 575 | 20231205 | 095500 | 700998940 | 6690 | 6690 | 6690 | 6680 | 445 |
| 576 | 20231205 | 095400 | 698025730 | 6680 | 6680 | 6680 | 6670 | 281 |
| 577 | 20231205 | 095300 | 696148750 | 6680 | 6690 | 6690 | 6680 | 4839 |
| 578 | 20231205 | 095200 | 663824110 | 6690 | 6690 | 6690 | 6680 | 268 |
| 579 | 20231205 | 095100 | 662032250 | 6690 | 6680 | 6690 | 6680 | 18 |
| 580 | 20231205 | 095000 | 661911840 | 6680 | 6690 | 6690 | 6680 | 360 |
| 581 | 20231205 | 094900 | 659506910 | 6690 | 6690 | 6690 | 6680 | 824 |
| 582 | 20231205 | 094800 | 653997600 | 6690 | 6690 | 6700 | 6690 | 32 |
| 583 | 20231205 | 094700 | 653783510 | 6680 | 6690 | 6700 | 6680 | 276 |
| 584 | 20231205 | 094600 | 651939410 | 6680 | 6690 | 6700 | 6680 | 1584 |
| 585 | 20231205 | 094500 | 641332740 | 6700 | 6700 | 6710 | 6690 | 1012 |
| 586 | 20231205 | 094400 | 634551160 | 6700 | 6700 | 6700 | 6700 | 581 |
| 587 | 20231205 | 094300 | 630658460 | 6700 | 6670 | 6700 | 6660 | 3400 |
| 588 | 20231205 | 094200 | 607937030 | 6680 | 6680 | 6680 | 6680 | 10 |
| 589 | 20231205 | 094100 | 607870230 | 6680 | 6670 | 6680 | 6670 | 354 |
| 590 | 20231205 | 094000 | 605505550 | 6680 | 6700 | 6700 | 6680 | 1125 |
| 591 | 20231205 | 093900 | 597984130 | 6710 | 6710 | 6710 | 6650 | 3990 |
| 592 | 20231205 | 093800 | 571356270 | 6720 | 6710 | 6720 | 6700 | 336 |
| 593 | 20231205 | 093700 | 569102000 | 6710 | 6670 | 6720 | 6670 | 7649 |
| 594 | 20231205 | 093600 | 517968690 | 6660 | 6660 | 6670 | 6660 | 419 |
| 595 | 20231205 | 093500 | 515178050 | 6660 | 6660 | 6660 | 6660 | 205 |
| 596 | 20231205 | 093400 | 513812750 | 6660 | 6660 | 6670 | 6660 | 2250 |
| 597 | 20231205 | 093300 | 498827680 | 6660 | 6670 | 6670 | 6660 | 227 |
| 598 | 20231205 | 093200 | 497315590 | 6670 | 6660 | 6670 | 6660 | 156 |
| 599 | 20231205 | 093100 | 496275170 | 6660 | 6670 | 6670 | 6660 | 22 |
| 600 | 20231205 | 093000 | 496128620 | 6670 | 6660 | 6670 | 6660 | 61 |
| 601 | 20231205 | 092900 | 495721760 | 6670 | 6670 | 6670 | 6660 | 139 |
| 602 | 20231205 | 092800 | 494794830 | 6670 | 6670 | 6670 | 6670 | 39 |
| 603 | 20231205 | 092700 | 494534700 | 6670 | 6670 | 6670 | 6660 | 2607 |
| 604 | 20231205 | 092600 | 477151010 | 6670 | 6670 | 6670 | 6650 | 748 |
| 605 | 20231205 | 092500 | 472171330 | 6670 | 6650 | 6670 | 6650 | 640 |
| 606 | 20231205 | 092400 | 467910730 | 6650 | 6640 | 6660 | 6630 | 2187 |
| 607 | 20231205 | 092300 | 453373420 | 6630 | 6640 | 6650 | 6630 | 3897 |
| 608 | 20231205 | 092200 | 427509960 | 6640 | 6650 | 6650 | 6640 | 368 |
| 609 | 20231205 | 092100 | 425065250 | 6650 | 6640 | 6660 | 6640 | 1258 |
| 610 | 20231205 | 092000 | 416695020 | 6650 | 6660 | 6660 | 6650 | 1105 |
| 611 | 20231205 | 091900 | 409343240 | 6660 | 6670 | 6670 | 6660 | 955 |
| 612 | 20231205 | 091800 | 402981900 | 6670 | 6670 | 6680 | 6670 | 451 |
| 613 | 20231205 | 091700 | 399973420 | 6670 | 6680 | 6690 | 6670 | 2096 |
| 614 | 20231205 | 091600 | 385963810 | 6680 | 6670 | 6680 | 6660 | 2604 |
| 615 | 20231205 | 091500 | 368604100 | 6650 | 6660 | 6670 | 6650 | 1760 |
| 616 | 20231205 | 091400 | 356883780 | 6660 | 6680 | 6680 | 6660 | 1814 |
| 617 | 20231205 | 091300 | 344794600 | 6670 | 6670 | 6670 | 6660 | 197 |
| 618 | 20231205 | 091200 | 343481110 | 6670 | 6660 | 6670 | 6630 | 3510 |
| 619 | 20231205 | 091100 | 320141540 | 6670 | 6650 | 6670 | 6630 | 2983 |
| 620 | 20231205 | 091000 | 300313310 | 6670 | 6650 | 6670 | 6640 | 3663 |
| 621 | 20231205 | 090900 | 275958380 | 6640 | 6630 | 6640 | 6630 | 4523 |
| 622 | 20231205 | 090800 | 245934320 | 6620 | 6640 | 6640 | 6620 | 7385 |
| 623 | 20231205 | 090700 | 196961590 | 6640 | 6650 | 6660 | 6640 | 2778 |
| 624 | 20231205 | 090600 | 178498580 | 6660 | 6670 | 6670 | 6650 | 11670 |
| 625 | 20231205 | 090500 | 100843130 | 6670 | 6710 | 6710 | 6670 | 3194 |
| 626 | 20231205 | 090400 | 79501910 | 6730 | 6730 | 6730 | 6720 | 1687 |
| 627 | 20231205 | 090300 | 68150740 | 6730 | 6730 | 6730 | 6730 | 846 |
| 628 | 20231205 | 090200 | 62457160 | 6730 | 6690 | 6730 | 6690 | 3291 |
| 629 | 20231205 | 090100 | 40411700 | 6690 | 6720 | 6720 | 6690 | 2852 |
| 630 | 20231205 | 090000 | 21288350 | 6710 | 6700 | 6730 | 6700 | 3162 |