31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 3 | 20231207 | 192800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20231207 | 192700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20231207 | 192600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20231207 | 192500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20231207 | 192400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20231207 | 192300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20231207 | 192200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20231207 | 192100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20231207 | 192000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20231207 | 191900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20231207 | 191800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20231207 | 191700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20231207 | 191600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20231207 | 191500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20231207 | 191400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20231207 | 191300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20231207 | 191200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20231207 | 191100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20231207 | 191000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20231207 | 190900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20231207 | 190800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20231207 | 190700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20231207 | 190600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20231207 | 190500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20231207 | 190400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20231207 | 190300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20231207 | 190200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20231207 | 190100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20231207 | 190000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20231207 | 185900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 33 | 20231207 | 185800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20231207 | 185700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20231207 | 185600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20231207 | 185500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20231207 | 185400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20231207 | 185300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20231207 | 185200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20231207 | 185100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20231207 | 185000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20231207 | 184900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20231207 | 184800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20231207 | 184700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20231207 | 184600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20231207 | 184500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20231207 | 184400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20231207 | 184300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20231207 | 184200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20231207 | 184100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20231207 | 184000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20231207 | 183900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20231207 | 183800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20231207 | 183700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20231207 | 183600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20231207 | 183500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20231207 | 183400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20231207 | 183300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20231207 | 183200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20231207 | 183100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20231207 | 183000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20231207 | 182900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 63 | 20231207 | 182800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20231207 | 182700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20231207 | 182600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20231207 | 182500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20231207 | 182400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20231207 | 182300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20231207 | 182200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20231207 | 182100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20231207 | 182000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20231207 | 181900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20231207 | 181800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20231207 | 181700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20231207 | 181600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20231207 | 181500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20231207 | 181400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20231207 | 181300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20231207 | 181200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20231207 | 181100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20231207 | 181000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20231207 | 180900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20231207 | 180800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20231207 | 180700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20231207 | 180600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20231207 | 180500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20231207 | 180400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20231207 | 180300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20231207 | 180200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20231207 | 180100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20231207 | 180000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20231207 | 175900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 93 | 20231207 | 175800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20231207 | 175700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20231207 | 175600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20231207 | 175500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20231207 | 175400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20231207 | 175300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20231207 | 175200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20231207 | 175100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20231207 | 175000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20231207 | 174900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20231207 | 174800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20231207 | 174700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20231207 | 174600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20231207 | 174500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20231207 | 174400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20231207 | 174300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20231207 | 174200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20231207 | 174100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20231207 | 174000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20231207 | 173900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20231207 | 173800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20231207 | 173700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20231207 | 173600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20231207 | 173500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20231207 | 173400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20231207 | 173300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20231207 | 173200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20231207 | 173100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20231207 | 173000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20231207 | 172900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 123 | 20231207 | 172800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20231207 | 172700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20231207 | 172600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20231207 | 172500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20231207 | 172400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20231207 | 172300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20231207 | 172200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20231207 | 172100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20231207 | 172000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20231207 | 171900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20231207 | 171800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20231207 | 171700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20231207 | 171600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20231207 | 171500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20231207 | 171400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20231207 | 171300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20231207 | 171200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20231207 | 171100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20231207 | 171000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20231207 | 170900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20231207 | 170800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20231207 | 170700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20231207 | 170600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20231207 | 170500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20231207 | 170400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20231207 | 170300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20231207 | 170200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20231207 | 170100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20231207 | 170000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20231207 | 165900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 153 | 20231207 | 165800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20231207 | 165700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20231207 | 165600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20231207 | 165500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20231207 | 165400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20231207 | 165300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20231207 | 165200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20231207 | 165100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20231207 | 165000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20231207 | 164900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20231207 | 164800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20231207 | 164700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20231207 | 164600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20231207 | 164500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20231207 | 164400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20231207 | 164300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20231207 | 164200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20231207 | 164100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20231207 | 164000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20231207 | 163900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20231207 | 163800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20231207 | 163700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20231207 | 163600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20231207 | 163500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20231207 | 163400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20231207 | 163300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20231207 | 163200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20231207 | 163100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20231207 | 163000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20231207 | 162900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 183 | 20231207 | 162800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20231207 | 162700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20231207 | 162600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20231207 | 162500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20231207 | 162400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20231207 | 162300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20231207 | 162200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20231207 | 162100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20231207 | 162000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20231207 | 161900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20231207 | 161800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20231207 | 161700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20231207 | 161600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20231207 | 161500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20231207 | 161400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20231207 | 161300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20231207 | 161200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20231207 | 161100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20231207 | 161000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20231207 | 160900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20231207 | 160800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20231207 | 160700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20231207 | 160600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20231207 | 160500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20231207 | 160400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20231207 | 160300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20231207 | 160200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20231207 | 160100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20231207 | 160000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20231207 | 155900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 213 | 20231207 | 155800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20231207 | 155700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20231207 | 155600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20231207 | 155500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20231207 | 155400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20231207 | 155300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20231207 | 155200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20231207 | 155100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20231207 | 155000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20231207 | 154900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20231207 | 154800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20231207 | 154700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20231207 | 154600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20231207 | 154500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20231207 | 154400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20231207 | 154300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20231207 | 154200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 230 | 20231207 | 154100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 231 | 20231207 | 154000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 232 | 20231207 | 153900 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 233 | 20231207 | 153800 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 234 | 20231207 | 153700 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 235 | 20231207 | 153600 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 236 | 20231207 | 153500 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 237 | 20231207 | 153400 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 238 | 20231207 | 153300 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 239 | 20231207 | 153200 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 240 | 20231207 | 153100 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20231207 | 153000 | 4802333900 | 5420 | 5420 | 5420 | 5420 | 23495 |
| 242 | 20231207 | 152900 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 243 | 20231207 | 152800 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 244 | 20231207 | 152700 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 245 | 20231207 | 152600 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 246 | 20231207 | 152500 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 247 | 20231207 | 152400 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 248 | 20231207 | 152300 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 249 | 20231207 | 152200 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 250 | 20231207 | 152100 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 251 | 20231207 | 152000 | 4674991000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 252 | 20231207 | 151900 | 4674991000 | 5440 | 5440 | 5440 | 5430 | 4864 |
| 253 | 20231207 | 151800 | 4648539810 | 5440 | 5430 | 5440 | 5430 | 370 |
| 254 | 20231207 | 151700 | 4646529490 | 5430 | 5430 | 5440 | 5430 | 1256 |
| 255 | 20231207 | 151600 | 4639708650 | 5430 | 5430 | 5430 | 5420 | 8803 |
| 256 | 20231207 | 151500 | 4591958400 | 5430 | 5420 | 5430 | 5420 | 3374 |
| 257 | 20231207 | 151400 | 4573668490 | 5420 | 5420 | 5420 | 5410 | 1605 |
| 258 | 20231207 | 151300 | 4564982110 | 5420 | 5420 | 5420 | 5410 | 373 |
| 259 | 20231207 | 151200 | 4562961200 | 5420 | 5420 | 5420 | 5410 | 2720 |
| 260 | 20231207 | 151100 | 4548234350 | 5420 | 5420 | 5420 | 5420 | 1987 |
| 261 | 20231207 | 151000 | 4537464810 | 5420 | 5420 | 5430 | 5420 | 4047 |
| 262 | 20231207 | 150900 | 4515529730 | 5430 | 5430 | 5430 | 5430 | 207 |
| 263 | 20231207 | 150800 | 4514405720 | 5430 | 5430 | 5430 | 5430 | 142 |
| 264 | 20231207 | 150700 | 4513634660 | 5430 | 5430 | 5430 | 5430 | 1007 |
| 265 | 20231207 | 150600 | 4508166650 | 5430 | 5440 | 5440 | 5430 | 2252 |
| 266 | 20231207 | 150500 | 4495932790 | 5430 | 5430 | 5440 | 5430 | 821 |
| 267 | 20231207 | 150400 | 4491474750 | 5440 | 5430 | 5440 | 5430 | 1009 |
| 268 | 20231207 | 150300 | 4485995870 | 5440 | 5430 | 5440 | 5430 | 230 |
| 269 | 20231207 | 150200 | 4484746950 | 5440 | 5420 | 5440 | 5420 | 11688 |
| 270 | 20231207 | 150100 | 4421208690 | 5420 | 5430 | 5430 | 5420 | 2623 |
| 271 | 20231207 | 150000 | 4406991020 | 5430 | 5430 | 5430 | 5430 | 319 |
| 272 | 20231207 | 145900 | 4405258850 | 5430 | 5430 | 5430 | 5430 | 1032 |
| 273 | 20231207 | 145800 | 4399655090 | 5430 | 5430 | 5430 | 5420 | 3327 |
| 274 | 20231207 | 145700 | 4381617590 | 5420 | 5440 | 5440 | 5420 | 1544 |
| 275 | 20231207 | 145600 | 4373233630 | 5430 | 5430 | 5430 | 5420 | 2842 |
| 276 | 20231207 | 145500 | 4357801970 | 5430 | 5430 | 5430 | 5420 | 653 |
| 277 | 20231207 | 145400 | 4354258230 | 5430 | 5430 | 5430 | 5420 | 1310 |
| 278 | 20231207 | 145300 | 4347152930 | 5430 | 5430 | 5430 | 5430 | 338 |
| 279 | 20231207 | 145200 | 4345317590 | 5430 | 5430 | 5430 | 5430 | 405 |
| 280 | 20231207 | 145100 | 4343118440 | 5430 | 5430 | 5430 | 5430 | 1577 |
| 281 | 20231207 | 145000 | 4334555330 | 5430 | 5420 | 5430 | 5420 | 126 |
| 282 | 20231207 | 144900 | 4333872150 | 5420 | 5410 | 5420 | 5410 | 11345 |
| 283 | 20231207 | 144800 | 4272485770 | 5400 | 5410 | 5410 | 5400 | 1967 |
| 284 | 20231207 | 144700 | 4261845200 | 5410 | 5410 | 5420 | 5410 | 13780 |
| 285 | 20231207 | 144600 | 4187223820 | 5410 | 5440 | 5450 | 5390 | 47071 |
| 286 | 20231207 | 144500 | 3932623910 | 5440 | 5440 | 5440 | 5440 | 5819 |
| 287 | 20231207 | 144400 | 3900968550 | 5450 | 5460 | 5460 | 5450 | 9273 |
| 288 | 20231207 | 144300 | 3850424690 | 5460 | 5460 | 5460 | 5460 | 551 |
| 289 | 20231207 | 144200 | 3847416230 | 5460 | 5460 | 5460 | 5460 | 490 |
| 290 | 20231207 | 144100 | 3844740830 | 5470 | 5460 | 5470 | 5450 | 3641 |
| 291 | 20231207 | 144000 | 3824860570 | 5460 | 5450 | 5460 | 5450 | 1516 |
| 292 | 20231207 | 143900 | 3816597170 | 5450 | 5450 | 5460 | 5450 | 3158 |
| 293 | 20231207 | 143800 | 3799367630 | 5450 | 5440 | 5450 | 5440 | 3561 |
| 294 | 20231207 | 143700 | 3779961180 | 5440 | 5450 | 5450 | 5440 | 5377 |
| 295 | 20231207 | 143600 | 3750658530 | 5450 | 5450 | 5450 | 5430 | 8166 |
| 296 | 20231207 | 143500 | 3706173000 | 5440 | 5450 | 5460 | 5440 | 17937 |
| 297 | 20231207 | 143400 | 3608465350 | 5450 | 5480 | 5480 | 5450 | 25964 |
| 298 | 20231207 | 143300 | 3466688380 | 5480 | 5500 | 5500 | 5480 | 7226 |
| 299 | 20231207 | 143200 | 3427021220 | 5500 | 5500 | 5500 | 5490 | 65 |
| 300 | 20231207 | 143100 | 3426664020 | 5500 | 5500 | 5500 | 5500 | 20 |
| 301 | 20231207 | 143000 | 3426554020 | 5500 | 5500 | 5500 | 5500 | 11 |
| 302 | 20231207 | 142900 | 3426493520 | 5490 | 5500 | 5500 | 5490 | 3102 |
| 303 | 20231207 | 142800 | 3409461040 | 5500 | 5500 | 5500 | 5500 | 176 |
| 304 | 20231207 | 142700 | 3408493040 | 5500 | 5500 | 5500 | 5500 | 2577 |
| 305 | 20231207 | 142600 | 3394319540 | 5500 | 5500 | 5500 | 5500 | 1135 |
| 306 | 20231207 | 142500 | 3388077040 | 5500 | 5490 | 5500 | 5490 | 3561 |
| 307 | 20231207 | 142400 | 3368521750 | 5490 | 5490 | 5490 | 5490 | 4 |
| 308 | 20231207 | 142300 | 3368499790 | 5490 | 5490 | 5490 | 5480 | 174 |
| 309 | 20231207 | 142200 | 3367545670 | 5490 | 5480 | 5490 | 5480 | 719 |
| 310 | 20231207 | 142100 | 3363599620 | 5490 | 5480 | 5490 | 5480 | 689 |
| 311 | 20231207 | 142000 | 3359818890 | 5480 | 5480 | 5490 | 5480 | 2326 |
| 312 | 20231207 | 141900 | 3347072400 | 5480 | 5480 | 5480 | 5480 | 732 |
| 313 | 20231207 | 141800 | 3343061040 | 5470 | 5470 | 5480 | 5470 | 1221 |
| 314 | 20231207 | 141700 | 3336371440 | 5470 | 5470 | 5470 | 5470 | 1 |
| 315 | 20231207 | 141600 | 3336365970 | 5470 | 5470 | 5480 | 5470 | 1079 |
| 316 | 20231207 | 141500 | 3330463450 | 5480 | 5490 | 5490 | 5480 | 2131 |
| 317 | 20231207 | 141400 | 3318785560 | 5490 | 5490 | 5490 | 5490 | 2 |
| 318 | 20231207 | 141300 | 3318774580 | 5480 | 5480 | 5490 | 5480 | 1100 |
| 319 | 20231207 | 141200 | 3312746570 | 5480 | 5480 | 5480 | 5480 | 539 |
| 320 | 20231207 | 141100 | 3309792850 | 5480 | 5480 | 5490 | 5480 | 67 |
| 321 | 20231207 | 141000 | 3309425560 | 5480 | 5490 | 5490 | 5470 | 2585 |
| 322 | 20231207 | 140900 | 3295269260 | 5480 | 5490 | 5490 | 5480 | 6562 |
| 323 | 20231207 | 140800 | 3259308650 | 5480 | 5490 | 5490 | 5480 | 121 |
| 324 | 20231207 | 140700 | 3258645360 | 5480 | 5490 | 5490 | 5480 | 996 |
| 325 | 20231207 | 140600 | 3253178320 | 5490 | 5490 | 5500 | 5490 | 3556 |
| 326 | 20231207 | 140500 | 3233638720 | 5490 | 5490 | 5490 | 5480 | 301 |
| 327 | 20231207 | 140400 | 3231986330 | 5490 | 5490 | 5490 | 5490 | 526 |
| 328 | 20231207 | 140300 | 3229098590 | 5490 | 5490 | 5490 | 5490 | 4336 |
| 329 | 20231207 | 140200 | 3205293950 | 5490 | 5500 | 5500 | 5490 | 222 |
| 330 | 20231207 | 140100 | 3204075070 | 5500 | 5500 | 5500 | 5500 | 7 |
| 331 | 20231207 | 140000 | 3204036570 | 5500 | 5500 | 5500 | 5490 | 1728 |
| 332 | 20231207 | 135900 | 3194549030 | 5500 | 5500 | 5500 | 5490 | 439 |
| 333 | 20231207 | 135800 | 3192135230 | 5490 | 5500 | 5500 | 5490 | 15 |
| 334 | 20231207 | 135700 | 3192052870 | 5500 | 5500 | 5500 | 5500 | 3530 |
| 335 | 20231207 | 135600 | 3172637870 | 5500 | 5490 | 5500 | 5490 | 24 |
| 336 | 20231207 | 135500 | 3172505990 | 5500 | 5500 | 5500 | 5500 | 20 |
| 337 | 20231207 | 135400 | 3172395990 | 5500 | 5500 | 5500 | 5500 | 2 |
| 338 | 20231207 | 135300 | 3172384990 | 5500 | 5500 | 5500 | 5500 | 82 |
| 339 | 20231207 | 135200 | 3171933990 | 5490 | 5490 | 5490 | 5490 | 200 |
| 340 | 20231207 | 135100 | 3170835990 | 5490 | 5490 | 5500 | 5490 | 99 |
| 341 | 20231207 | 135000 | 3170292470 | 5500 | 5500 | 5500 | 5500 | 1801 |
| 342 | 20231207 | 134900 | 3160386970 | 5500 | 5490 | 5500 | 5490 | 26 |
| 343 | 20231207 | 134800 | 3160243990 | 5490 | 5500 | 5500 | 5490 | 165 |
| 344 | 20231207 | 134700 | 3159338040 | 5500 | 5500 | 5500 | 5500 | 4333 |
| 345 | 20231207 | 134600 | 3135506540 | 5510 | 5510 | 5510 | 5510 | 140 |
| 346 | 20231207 | 134500 | 3134735140 | 5500 | 5510 | 5510 | 5500 | 521 |
| 347 | 20231207 | 134400 | 3131864440 | 5510 | 5510 | 5520 | 5510 | 1312 |
| 348 | 20231207 | 134300 | 3124635250 | 5510 | 5520 | 5520 | 5510 | 395 |
| 349 | 20231207 | 134200 | 3122455390 | 5520 | 5520 | 5520 | 5520 | 200 |
| 350 | 20231207 | 134100 | 3121351390 | 5510 | 5510 | 5510 | 5510 | 4416 |
| 351 | 20231207 | 134000 | 3097019230 | 5510 | 5510 | 5510 | 5510 | 364 |
| 352 | 20231207 | 133900 | 3095013590 | 5510 | 5500 | 5510 | 5500 | 808 |
| 353 | 20231207 | 133800 | 3090561590 | 5500 | 5500 | 5500 | 5490 | 2355 |
| 354 | 20231207 | 133700 | 3077610200 | 5500 | 5510 | 5510 | 5500 | 439 |
| 355 | 20231207 | 133600 | 3075195110 | 5510 | 5490 | 5510 | 5490 | 1321 |
| 356 | 20231207 | 133500 | 3067929720 | 5490 | 5490 | 5490 | 5480 | 349 |
| 357 | 20231207 | 133400 | 3066016070 | 5480 | 5490 | 5490 | 5470 | 4381 |
| 358 | 20231207 | 133300 | 3042004420 | 5490 | 5500 | 5500 | 5490 | 988 |
| 359 | 20231207 | 133200 | 3036576960 | 5500 | 5500 | 5500 | 5500 | 1922 |
| 360 | 20231207 | 133100 | 3026005960 | 5490 | 5480 | 5490 | 5480 | 113 |
| 361 | 20231207 | 133000 | 3025386190 | 5480 | 5490 | 5490 | 5480 | 12429 |
| 362 | 20231207 | 132900 | 2957273210 | 5490 | 5490 | 5490 | 5490 | 750 |
| 363 | 20231207 | 132800 | 2953155710 | 5480 | 5500 | 5500 | 5470 | 11944 |
| 364 | 20231207 | 132700 | 2887651110 | 5500 | 5500 | 5500 | 5500 | 5099 |
| 365 | 20231207 | 132600 | 2859606610 | 5500 | 5500 | 5500 | 5490 | 4863 |
| 366 | 20231207 | 132500 | 2832867110 | 5500 | 5500 | 5500 | 5500 | 1010 |
| 367 | 20231207 | 132400 | 2827312110 | 5490 | 5500 | 5500 | 5490 | 49 |
| 368 | 20231207 | 132300 | 2827043090 | 5500 | 5490 | 5500 | 5490 | 221 |
| 369 | 20231207 | 132200 | 2825829600 | 5490 | 5490 | 5500 | 5490 | 1462 |
| 370 | 20231207 | 132100 | 2817801220 | 5500 | 5500 | 5500 | 5500 | 4 |
| 371 | 20231207 | 132000 | 2817779220 | 5500 | 5490 | 5500 | 5490 | 366 |
| 372 | 20231207 | 131900 | 2815769870 | 5490 | 5490 | 5490 | 5490 | 5798 |
| 373 | 20231207 | 131800 | 2783938850 | 5500 | 5500 | 5500 | 5500 | 411 |
| 374 | 20231207 | 131700 | 2781678350 | 5490 | 5500 | 5500 | 5490 | 2025 |
| 375 | 20231207 | 131600 | 2770542430 | 5500 | 5500 | 5500 | 5500 | 3319 |
| 376 | 20231207 | 131500 | 2752287930 | 5500 | 5500 | 5500 | 5500 | 40 |
| 377 | 20231207 | 131400 | 2752067930 | 5490 | 5490 | 5490 | 5490 | 100 |
| 378 | 20231207 | 131300 | 2751518930 | 5500 | 5500 | 5500 | 5500 | 585 |
| 379 | 20231207 | 131200 | 2748301430 | 5500 | 5500 | 5500 | 5500 | 1375 |
| 380 | 20231207 | 131100 | 2740738930 | 5510 | 5500 | 5510 | 5500 | 301 |
| 381 | 20231207 | 131000 | 2739082430 | 5510 | 5510 | 5510 | 5500 | 224 |
| 382 | 20231207 | 130900 | 2737850300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 383 | 20231207 | 130800 | 2737850300 | 5500 | 5500 | 5500 | 5500 | 989 |
| 384 | 20231207 | 130700 | 2732410800 | 5510 | 5510 | 5510 | 5510 | 13 |
| 385 | 20231207 | 130600 | 2732339170 | 5510 | 5510 | 5510 | 5500 | 221 |
| 386 | 20231207 | 130500 | 2731122660 | 5520 | 5510 | 5520 | 5510 | 239 |
| 387 | 20231207 | 130400 | 2729805750 | 5510 | 5510 | 5520 | 5510 | 167 |
| 388 | 20231207 | 130300 | 2728885570 | 5510 | 5490 | 5520 | 5490 | 9144 |
| 389 | 20231207 | 130200 | 2678560090 | 5490 | 5490 | 5490 | 5490 | 0 |
| 390 | 20231207 | 130100 | 2678560090 | 5490 | 5490 | 5500 | 5490 | 418 |
| 391 | 20231207 | 130000 | 2676265250 | 5490 | 5480 | 5490 | 5480 | 2014 |
| 392 | 20231207 | 125900 | 2665227530 | 5490 | 5500 | 5500 | 5480 | 5362 |
| 393 | 20231207 | 125800 | 2635799410 | 5500 | 5500 | 5500 | 5500 | 143 |
| 394 | 20231207 | 125700 | 2635012910 | 5500 | 5500 | 5500 | 5500 | 2978 |
| 395 | 20231207 | 125600 | 2618633910 | 5500 | 5500 | 5520 | 5500 | 14129 |
| 396 | 20231207 | 125500 | 2540895340 | 5510 | 5510 | 5520 | 5510 | 6918 |
| 397 | 20231207 | 125400 | 2502765820 | 5510 | 5500 | 5530 | 5500 | 5081 |
| 398 | 20231207 | 125300 | 2474746980 | 5520 | 5540 | 5540 | 5490 | 64762 |
| 399 | 20231207 | 125200 | 2118149180 | 5550 | 5550 | 5550 | 5550 | 215 |
| 400 | 20231207 | 125100 | 2116955930 | 5550 | 5550 | 5550 | 5540 | 725 |
| 401 | 20231207 | 125000 | 2112938730 | 5540 | 5550 | 5550 | 5540 | 1199 |
| 402 | 20231207 | 124900 | 2106284760 | 5550 | 5550 | 5550 | 5550 | 107 |
| 403 | 20231207 | 124800 | 2105690910 | 5550 | 5540 | 5550 | 5540 | 205 |
| 404 | 20231207 | 124700 | 2104555200 | 5540 | 5540 | 5540 | 5540 | 1247 |
| 405 | 20231207 | 124600 | 2097646820 | 5540 | 5540 | 5540 | 5530 | 281 |
| 406 | 20231207 | 124500 | 2096090140 | 5540 | 5540 | 5540 | 5530 | 1485 |
| 407 | 20231207 | 124400 | 2087873590 | 5530 | 5540 | 5550 | 5530 | 8513 |
| 408 | 20231207 | 124300 | 2040724420 | 5540 | 5550 | 5550 | 5540 | 9186 |
| 409 | 20231207 | 124200 | 1989789520 | 5560 | 5570 | 5570 | 5560 | 1061 |
| 410 | 20231207 | 124100 | 1983890350 | 5570 | 5570 | 5570 | 5570 | 0 |
| 411 | 20231207 | 124000 | 1983890350 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 412 | 20231207 | 123900 | 1978320350 | 5570 | 5570 | 5570 | 5570 | 0 |
| 413 | 20231207 | 123800 | 1978320350 | 5570 | 5560 | 5570 | 5560 | 168 |
| 414 | 20231207 | 123700 | 1977384630 | 5560 | 5560 | 5560 | 5560 | 157 |
| 415 | 20231207 | 123600 | 1976511710 | 5560 | 5560 | 5560 | 5550 | 176 |
| 416 | 20231207 | 123500 | 1975533260 | 5560 | 5560 | 5560 | 5560 | 185 |
| 417 | 20231207 | 123400 | 1974504660 | 5550 | 5570 | 5570 | 5550 | 2005 |
| 418 | 20231207 | 123300 | 1963361380 | 5570 | 5560 | 5570 | 5560 | 32 |
| 419 | 20231207 | 123200 | 1963183440 | 5570 | 5560 | 5570 | 5560 | 7742 |
| 420 | 20231207 | 123100 | 1920136100 | 5560 | 5560 | 5560 | 5550 | 5142 |
| 421 | 20231207 | 123000 | 1891547060 | 5560 | 5570 | 5570 | 5560 | 12 |
| 422 | 20231207 | 122900 | 1891480320 | 5560 | 5570 | 5570 | 5560 | 2206 |
| 423 | 20231207 | 122800 | 1879193400 | 5570 | 5570 | 5570 | 5570 | 1175 |
| 424 | 20231207 | 122700 | 1872648650 | 5580 | 5580 | 5580 | 5580 | 36 |
| 425 | 20231207 | 122600 | 1872447770 | 5570 | 5570 | 5570 | 5570 | 3108 |
| 426 | 20231207 | 122500 | 1855136210 | 5570 | 5580 | 5580 | 5570 | 173 |
| 427 | 20231207 | 122400 | 1854171450 | 5580 | 5580 | 5580 | 5580 | 8 |
| 428 | 20231207 | 122300 | 1854126810 | 5580 | 5580 | 5580 | 5580 | 122 |
| 429 | 20231207 | 122200 | 1853446050 | 5570 | 5580 | 5580 | 5570 | 284 |
| 430 | 20231207 | 122100 | 1851863590 | 5570 | 5570 | 5570 | 5570 | 150 |
| 431 | 20231207 | 122000 | 1851028090 | 5570 | 5570 | 5570 | 5570 | 500 |
| 432 | 20231207 | 121900 | 1848243090 | 5570 | 5570 | 5570 | 5570 | 0 |
| 433 | 20231207 | 121800 | 1848243090 | 5570 | 5580 | 5580 | 5570 | 226 |
| 434 | 20231207 | 121700 | 1846984210 | 5570 | 5570 | 5570 | 5570 | 1504 |
| 435 | 20231207 | 121600 | 1838606930 | 5570 | 5570 | 5570 | 5570 | 500 |
| 436 | 20231207 | 121500 | 1835821930 | 5570 | 5570 | 5570 | 5560 | 4105 |
| 437 | 20231207 | 121400 | 1812959180 | 5570 | 5570 | 5570 | 5570 | 500 |
| 438 | 20231207 | 121300 | 1810174180 | 5570 | 5570 | 5570 | 5560 | 2234 |
| 439 | 20231207 | 121200 | 1797751000 | 5570 | 5570 | 5570 | 5570 | 1 |
| 440 | 20231207 | 121100 | 1797745430 | 5560 | 5580 | 5580 | 5560 | 5525 |
| 441 | 20231207 | 121000 | 1766961130 | 5580 | 5580 | 5580 | 5580 | 348 |
| 442 | 20231207 | 120900 | 1765019290 | 5580 | 5590 | 5590 | 5580 | 1031 |
| 443 | 20231207 | 120800 | 1759256490 | 5590 | 5590 | 5590 | 5590 | 271 |
| 444 | 20231207 | 120700 | 1757741600 | 5600 | 5600 | 5600 | 5600 | 89 |
| 445 | 20231207 | 120600 | 1757243200 | 5590 | 5590 | 5590 | 5590 | 399 |
| 446 | 20231207 | 120500 | 1755012790 | 5590 | 5590 | 5590 | 5590 | 539 |
| 447 | 20231207 | 120400 | 1751999780 | 5590 | 5590 | 5590 | 5590 | 928 |
| 448 | 20231207 | 120300 | 1746812260 | 5590 | 5590 | 5590 | 5590 | 1 |
| 449 | 20231207 | 120200 | 1746806670 | 5590 | 5600 | 5610 | 5590 | 2270 |
| 450 | 20231207 | 120100 | 1734111910 | 5600 | 5600 | 5600 | 5600 | 6807 |
| 451 | 20231207 | 120000 | 1695992710 | 5610 | 5600 | 5610 | 5600 | 317 |
| 452 | 20231207 | 115900 | 1694214840 | 5600 | 5600 | 5600 | 5600 | 3 |
| 453 | 20231207 | 115800 | 1694198040 | 5600 | 5600 | 5600 | 5600 | 50 |
| 454 | 20231207 | 115700 | 1693918040 | 5610 | 5610 | 5610 | 5600 | 305 |
| 455 | 20231207 | 115600 | 1692207730 | 5610 | 5610 | 5610 | 5610 | 199 |
| 456 | 20231207 | 115500 | 1691091340 | 5610 | 5600 | 5610 | 5600 | 202 |
| 457 | 20231207 | 115400 | 1689958830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 458 | 20231207 | 115300 | 1689958830 | 5600 | 5600 | 5610 | 5600 | 151 |
| 459 | 20231207 | 115200 | 1689113210 | 5600 | 5600 | 5600 | 5600 | 8 |
| 460 | 20231207 | 115100 | 1689068410 | 5600 | 5600 | 5600 | 5600 | 58 |
| 461 | 20231207 | 115000 | 1688743610 | 5600 | 5600 | 5600 | 5600 | 12 |
| 462 | 20231207 | 114900 | 1688676410 | 5610 | 5600 | 5610 | 5600 | 272 |
| 463 | 20231207 | 114800 | 1687152200 | 5600 | 5610 | 5610 | 5600 | 42 |
| 464 | 20231207 | 114700 | 1686916990 | 5610 | 5610 | 5610 | 5610 | 20 |
| 465 | 20231207 | 114600 | 1686804790 | 5600 | 5600 | 5600 | 5600 | 4 |
| 466 | 20231207 | 114500 | 1686782390 | 5610 | 5610 | 5610 | 5610 | 2 |
| 467 | 20231207 | 114400 | 1686771170 | 5610 | 5600 | 5610 | 5600 | 6 |
| 468 | 20231207 | 114300 | 1686737560 | 5600 | 5600 | 5600 | 5600 | 10 |
| 469 | 20231207 | 114200 | 1686681560 | 5600 | 5600 | 5600 | 5600 | 103 |
| 470 | 20231207 | 114100 | 1686104760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 471 | 20231207 | 114000 | 1686104760 | 5600 | 5600 | 5600 | 5600 | 1018 |
| 472 | 20231207 | 113900 | 1680403960 | 5600 | 5600 | 5600 | 5590 | 45 |
| 473 | 20231207 | 113800 | 1680152060 | 5600 | 5600 | 5600 | 5600 | 256 |
| 474 | 20231207 | 113700 | 1678718460 | 5600 | 5600 | 5600 | 5590 | 1125 |
| 475 | 20231207 | 113600 | 1672418960 | 5590 | 5600 | 5600 | 5590 | 113 |
| 476 | 20231207 | 113500 | 1671786180 | 5600 | 5600 | 5600 | 5600 | 482 |
| 477 | 20231207 | 113400 | 1669086980 | 5600 | 5590 | 5600 | 5590 | 2400 |
| 478 | 20231207 | 113300 | 1655670970 | 5580 | 5580 | 5580 | 5580 | 130 |
| 479 | 20231207 | 113200 | 1654945570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 480 | 20231207 | 113100 | 1654945570 | 5590 | 5590 | 5590 | 5590 | 362 |
| 481 | 20231207 | 113000 | 1652921990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 482 | 20231207 | 112900 | 1652921990 | 5580 | 5580 | 5580 | 5580 | 978 |
| 483 | 20231207 | 112800 | 1647464750 | 5590 | 5590 | 5590 | 5590 | 9 |
| 484 | 20231207 | 112700 | 1647414440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 485 | 20231207 | 112600 | 1647414440 | 5580 | 5580 | 5580 | 5580 | 39 |
| 486 | 20231207 | 112500 | 1647196820 | 5580 | 5590 | 5590 | 5580 | 41 |
| 487 | 20231207 | 112400 | 1646968030 | 5580 | 5570 | 5580 | 5570 | 1470 |
| 488 | 20231207 | 112300 | 1638775120 | 5580 | 5580 | 5580 | 5570 | 84 |
| 489 | 20231207 | 112200 | 1638306420 | 5580 | 5580 | 5580 | 5580 | 202 |
| 490 | 20231207 | 112100 | 1637179260 | 5570 | 5570 | 5580 | 5570 | 237 |
| 491 | 20231207 | 112000 | 1635859130 | 5570 | 5580 | 5580 | 5570 | 212 |
| 492 | 20231207 | 111900 | 1634676960 | 5580 | 5580 | 5580 | 5580 | 240 |
| 493 | 20231207 | 111800 | 1633337760 | 5580 | 5580 | 5580 | 5580 | 57 |
| 494 | 20231207 | 111700 | 1633019700 | 5580 | 5580 | 5580 | 5580 | 1 |
| 495 | 20231207 | 111600 | 1633014120 | 5580 | 5590 | 5590 | 5580 | 1676 |
| 496 | 20231207 | 111500 | 1623659910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 497 | 20231207 | 111400 | 1623659910 | 5590 | 5590 | 5590 | 5590 | 17 |
| 498 | 20231207 | 111300 | 1623564880 | 5590 | 5600 | 5600 | 5590 | 223 |
| 499 | 20231207 | 111200 | 1622316480 | 5590 | 5590 | 5590 | 5590 | 2131 |
| 500 | 20231207 | 111100 | 1610404190 | 5590 | 5590 | 5590 | 5590 | 11 |
| 501 | 20231207 | 111000 | 1610342700 | 5580 | 5580 | 5580 | 5580 | 23 |
| 502 | 20231207 | 110900 | 1610214360 | 5580 | 5590 | 5590 | 5580 | 410 |
| 503 | 20231207 | 110800 | 1607926550 | 5580 | 5590 | 5590 | 5580 | 182 |
| 504 | 20231207 | 110700 | 1606910980 | 5580 | 5580 | 5580 | 5580 | 1000 |
| 505 | 20231207 | 110600 | 1601330980 | 5590 | 5590 | 5590 | 5590 | 448 |
| 506 | 20231207 | 110500 | 1598826660 | 5580 | 5580 | 5580 | 5580 | 1394 |
| 507 | 20231207 | 110400 | 1591048140 | 5580 | 5580 | 5580 | 5570 | 695 |
| 508 | 20231207 | 110300 | 1587170050 | 5580 | 5570 | 5580 | 5570 | 251 |
| 509 | 20231207 | 110200 | 1585770970 | 5580 | 5560 | 5580 | 5560 | 1121 |
| 510 | 20231207 | 110100 | 1579534140 | 5560 | 5570 | 5570 | 5560 | 1856 |
| 511 | 20231207 | 110000 | 1569203950 | 5570 | 5580 | 5580 | 5570 | 1893 |
| 512 | 20231207 | 105900 | 1558657610 | 5580 | 5580 | 5580 | 5580 | 1 |
| 513 | 20231207 | 105800 | 1558652030 | 5570 | 5570 | 5570 | 5570 | 266 |
| 514 | 20231207 | 105700 | 1557170410 | 5570 | 5580 | 5580 | 5570 | 783 |
| 515 | 20231207 | 105600 | 1552807480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 516 | 20231207 | 105500 | 1552807480 | 5580 | 5570 | 5580 | 5570 | 423 |
| 517 | 20231207 | 105400 | 1550448140 | 5570 | 5580 | 5580 | 5570 | 31 |
| 518 | 20231207 | 105300 | 1550275170 | 5580 | 5580 | 5580 | 5580 | 3 |
| 519 | 20231207 | 105200 | 1550258430 | 5580 | 5570 | 5580 | 5570 | 4238 |
| 520 | 20231207 | 105100 | 1526632770 | 5570 | 5560 | 5570 | 5560 | 2 |
| 521 | 20231207 | 105000 | 1526621640 | 5570 | 5570 | 5570 | 5570 | 1 |
| 522 | 20231207 | 104900 | 1526616070 | 5570 | 5570 | 5570 | 5560 | 3081 |
| 523 | 20231207 | 104800 | 1509470220 | 5570 | 5570 | 5570 | 5560 | 988 |
| 524 | 20231207 | 104700 | 1503967560 | 5580 | 5560 | 5580 | 5560 | 1269 |
| 525 | 20231207 | 104600 | 1496899400 | 5550 | 5560 | 5560 | 5550 | 1708 |
| 526 | 20231207 | 104500 | 1487411870 | 5540 | 5580 | 5580 | 5540 | 6126 |
| 527 | 20231207 | 104400 | 1453391200 | 5580 | 5580 | 5580 | 5580 | 1303 |
| 528 | 20231207 | 104300 | 1446120460 | 5590 | 5590 | 5590 | 5580 | 80 |
| 529 | 20231207 | 104200 | 1445673270 | 5580 | 5580 | 5590 | 5570 | 892 |
| 530 | 20231207 | 104100 | 1440696250 | 5580 | 5590 | 5590 | 5550 | 20161 |
| 531 | 20231207 | 104000 | 1328519210 | 5580 | 5590 | 5600 | 5580 | 1181 |
| 532 | 20231207 | 103900 | 1321923650 | 5590 | 5590 | 5590 | 5590 | 302 |
| 533 | 20231207 | 103800 | 1320235470 | 5590 | 5590 | 5590 | 5590 | 203 |
| 534 | 20231207 | 103700 | 1319100700 | 5590 | 5590 | 5590 | 5590 | 70 |
| 535 | 20231207 | 103600 | 1318709400 | 5590 | 5590 | 5590 | 5590 | 1301 |
| 536 | 20231207 | 103500 | 1311436810 | 5590 | 5590 | 5590 | 5590 | 661 |
| 537 | 20231207 | 103400 | 1307741820 | 5590 | 5590 | 5590 | 5590 | 37 |
| 538 | 20231207 | 103300 | 1307534990 | 5590 | 5590 | 5600 | 5590 | 1114 |
| 539 | 20231207 | 103200 | 1301306650 | 5590 | 5600 | 5600 | 5590 | 885 |
| 540 | 20231207 | 103100 | 1296358680 | 5600 | 5600 | 5600 | 5600 | 204 |
| 541 | 20231207 | 103000 | 1295216280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 542 | 20231207 | 102900 | 1295216280 | 5600 | 5600 | 5600 | 5600 | 2 |
| 543 | 20231207 | 102800 | 1295205080 | 5600 | 5590 | 5600 | 5590 | 252 |
| 544 | 20231207 | 102700 | 1293796380 | 5590 | 5580 | 5590 | 5580 | 1668 |
| 545 | 20231207 | 102600 | 1284476260 | 5580 | 5580 | 5590 | 5580 | 602 |
| 546 | 20231207 | 102500 | 1281115080 | 5580 | 5580 | 5580 | 5580 | 528 |
| 547 | 20231207 | 102400 | 1278168840 | 5580 | 5580 | 5580 | 5580 | 454 |
| 548 | 20231207 | 102300 | 1275635520 | 5580 | 5580 | 5580 | 5570 | 890 |
| 549 | 20231207 | 102200 | 1270669650 | 5570 | 5570 | 5580 | 5570 | 1696 |
| 550 | 20231207 | 102100 | 1261222920 | 5570 | 5590 | 5590 | 5570 | 22852 |
| 551 | 20231207 | 102000 | 1133837600 | 5590 | 5590 | 5590 | 5580 | 253 |
| 552 | 20231207 | 101900 | 1132423340 | 5590 | 5590 | 5590 | 5590 | 3704 |
| 553 | 20231207 | 101800 | 1111717980 | 5590 | 5590 | 5590 | 5590 | 668 |
| 554 | 20231207 | 101700 | 1107983860 | 5590 | 5600 | 5600 | 5590 | 320 |
| 555 | 20231207 | 101600 | 1106194360 | 5600 | 5600 | 5600 | 5600 | 756 |
| 556 | 20231207 | 101500 | 1101960760 | 5600 | 5610 | 5610 | 5600 | 342 |
| 557 | 20231207 | 101400 | 1100045540 | 5600 | 5600 | 5600 | 5600 | 2664 |
| 558 | 20231207 | 101300 | 1085127140 | 5590 | 5600 | 5600 | 5590 | 59 |
| 559 | 20231207 | 101200 | 1084797320 | 5600 | 5600 | 5600 | 5590 | 123 |
| 560 | 20231207 | 101100 | 1084108530 | 5600 | 5590 | 5600 | 5590 | 57 |
| 561 | 20231207 | 101000 | 1083789890 | 5600 | 5600 | 5600 | 5590 | 1048 |
| 562 | 20231207 | 100900 | 1077921290 | 5600 | 5600 | 5600 | 5590 | 430 |
| 563 | 20231207 | 100800 | 1075517530 | 5600 | 5600 | 5600 | 5600 | 187 |
| 564 | 20231207 | 100700 | 1074470330 | 5590 | 5600 | 5600 | 5590 | 459 |
| 565 | 20231207 | 100600 | 1071904510 | 5590 | 5590 | 5590 | 5590 | 1135 |
| 566 | 20231207 | 100500 | 1065559860 | 5590 | 5590 | 5590 | 5590 | 1117 |
| 567 | 20231207 | 100400 | 1059315830 | 5590 | 5590 | 5590 | 5590 | 2480 |
| 568 | 20231207 | 100300 | 1045452630 | 5600 | 5610 | 5610 | 5600 | 1505 |
| 569 | 20231207 | 100200 | 1037024570 | 5600 | 5600 | 5600 | 5600 | 25 |
| 570 | 20231207 | 100100 | 1036884570 | 5610 | 5590 | 5610 | 5590 | 2702 |
| 571 | 20231207 | 100000 | 1021756740 | 5600 | 5600 | 5600 | 5590 | 533 |
| 572 | 20231207 | 095900 | 1018772490 | 5590 | 5590 | 5590 | 5590 | 7 |
| 573 | 20231207 | 095800 | 1018733360 | 5590 | 5600 | 5600 | 5590 | 2064 |
| 574 | 20231207 | 095700 | 1007185550 | 5600 | 5600 | 5600 | 5600 | 40 |
| 575 | 20231207 | 095600 | 1006961550 | 5590 | 5580 | 5590 | 5580 | 717 |
| 576 | 20231207 | 095500 | 1002956780 | 5580 | 5590 | 5590 | 5580 | 2389 |
| 577 | 20231207 | 095400 | 989604270 | 5600 | 5590 | 5600 | 5590 | 231 |
| 578 | 20231207 | 095300 | 988312670 | 5590 | 5590 | 5590 | 5590 | 269 |
| 579 | 20231207 | 095200 | 986808960 | 5590 | 5590 | 5600 | 5590 | 2329 |
| 580 | 20231207 | 095100 | 973779850 | 5600 | 5590 | 5600 | 5590 | 1243 |
| 581 | 20231207 | 095000 | 966830730 | 5590 | 5590 | 5590 | 5590 | 293 |
| 582 | 20231207 | 094900 | 965192860 | 5600 | 5610 | 5610 | 5600 | 1033 |
| 583 | 20231207 | 094800 | 959408050 | 5610 | 5600 | 5610 | 5600 | 4301 |
| 584 | 20231207 | 094700 | 935322410 | 5610 | 5600 | 5610 | 5600 | 1158 |
| 585 | 20231207 | 094600 | 928827580 | 5600 | 5600 | 5600 | 5600 | 3010 |
| 586 | 20231207 | 094500 | 911971580 | 5600 | 5600 | 5600 | 5600 | 877 |
| 587 | 20231207 | 094400 | 907060380 | 5610 | 5620 | 5620 | 5600 | 1430 |
| 588 | 20231207 | 094300 | 899042030 | 5620 | 5610 | 5620 | 5610 | 461 |
| 589 | 20231207 | 094200 | 896455570 | 5600 | 5620 | 5620 | 5600 | 1703 |
| 590 | 20231207 | 094100 | 886907590 | 5620 | 5620 | 5620 | 5620 | 11 |
| 591 | 20231207 | 094000 | 886845770 | 5620 | 5620 | 5620 | 5610 | 2280 |
| 592 | 20231207 | 093900 | 874053170 | 5610 | 5620 | 5630 | 5610 | 2260 |
| 593 | 20231207 | 093800 | 861333130 | 5620 | 5620 | 5620 | 5610 | 215 |
| 594 | 20231207 | 093700 | 860126330 | 5620 | 5630 | 5630 | 5620 | 199 |
| 595 | 20231207 | 093600 | 859007900 | 5630 | 5610 | 5630 | 5610 | 3088 |
| 596 | 20231207 | 093500 | 841663830 | 5610 | 5620 | 5620 | 5610 | 1333 |
| 597 | 20231207 | 093400 | 834185670 | 5620 | 5620 | 5620 | 5610 | 2753 |
| 598 | 20231207 | 093300 | 818738490 | 5620 | 5620 | 5620 | 5620 | 191 |
| 599 | 20231207 | 093200 | 817665070 | 5620 | 5610 | 5620 | 5610 | 1328 |
| 600 | 20231207 | 093100 | 810207110 | 5620 | 5620 | 5620 | 5610 | 2086 |
| 601 | 20231207 | 093000 | 798502270 | 5620 | 5620 | 5620 | 5610 | 1092 |
| 602 | 20231207 | 092900 | 792367320 | 5620 | 5630 | 5630 | 5620 | 2609 |
| 603 | 20231207 | 092800 | 777693370 | 5620 | 5630 | 5630 | 5620 | 231 |
| 604 | 20231207 | 092700 | 776394050 | 5620 | 5620 | 5620 | 5620 | 875 |
| 605 | 20231207 | 092600 | 771476550 | 5620 | 5620 | 5620 | 5620 | 1108 |
| 606 | 20231207 | 092500 | 765249590 | 5630 | 5600 | 5630 | 5590 | 12865 |
| 607 | 20231207 | 092400 | 693080680 | 5590 | 5590 | 5590 | 5590 | 472 |
| 608 | 20231207 | 092300 | 690442200 | 5590 | 5570 | 5590 | 5570 | 1359 |
| 609 | 20231207 | 092200 | 682859480 | 5580 | 5580 | 5580 | 5580 | 1030 |
| 610 | 20231207 | 092100 | 677112080 | 5570 | 5570 | 5570 | 5570 | 863 |
| 611 | 20231207 | 092000 | 672305170 | 5580 | 5580 | 5580 | 5570 | 309 |
| 612 | 20231207 | 091900 | 670582290 | 5580 | 5570 | 5580 | 5570 | 2795 |
| 613 | 20231207 | 091800 | 654998480 | 5580 | 5570 | 5580 | 5570 | 1163 |
| 614 | 20231207 | 091700 | 648514030 | 5580 | 5560 | 5580 | 5560 | 3231 |
| 615 | 20231207 | 091600 | 630547600 | 5560 | 5600 | 5600 | 5560 | 11847 |
| 616 | 20231207 | 091500 | 564434060 | 5600 | 5600 | 5610 | 5590 | 2393 |
| 617 | 20231207 | 091400 | 551033170 | 5600 | 5600 | 5610 | 5600 | 1497 |
| 618 | 20231207 | 091300 | 542649950 | 5600 | 5590 | 5610 | 5590 | 1752 |
| 619 | 20231207 | 091200 | 532842690 | 5590 | 5600 | 5610 | 5590 | 535 |
| 620 | 20231207 | 091100 | 529847810 | 5590 | 5580 | 5600 | 5580 | 4345 |
| 621 | 20231207 | 091000 | 505576930 | 5580 | 5590 | 5600 | 5580 | 4914 |
| 622 | 20231207 | 090900 | 478100900 | 5600 | 5620 | 5630 | 5590 | 15619 |
| 623 | 20231207 | 090800 | 390464460 | 5630 | 5640 | 5640 | 5630 | 6278 |
| 624 | 20231207 | 090700 | 355107320 | 5630 | 5640 | 5650 | 5630 | 1712 |
| 625 | 20231207 | 090600 | 345452640 | 5630 | 5630 | 5640 | 5620 | 4082 |
| 626 | 20231207 | 090500 | 322470040 | 5630 | 5620 | 5640 | 5620 | 2484 |
| 627 | 20231207 | 090400 | 308507440 | 5620 | 5630 | 5650 | 5620 | 7937 |
| 628 | 20231207 | 090300 | 263786020 | 5630 | 5610 | 5630 | 5610 | 6631 |
| 629 | 20231207 | 090200 | 226569770 | 5610 | 5610 | 5610 | 5590 | 5473 |
| 630 | 20231207 | 090100 | 195908250 | 5610 | 5590 | 5630 | 5570 | 2346 |
| 631 | 20231207 | 090000 | 182759560 | 5580 | 5650 | 5650 | 5580 | 32472 |