29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 3 | 20231205 | 185200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20231205 | 185100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20231205 | 185000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20231205 | 184900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20231205 | 184800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20231205 | 184700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20231205 | 184600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20231205 | 184500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20231205 | 184400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20231205 | 184300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20231205 | 184200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20231205 | 184100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20231205 | 184000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20231205 | 183900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20231205 | 183800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20231205 | 183700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20231205 | 183600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20231205 | 183500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20231205 | 183400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20231205 | 183300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20231205 | 183200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20231205 | 183100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20231205 | 183000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20231205 | 182900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20231205 | 182800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20231205 | 182700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20231205 | 182600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20231205 | 182500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20231205 | 182400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20231205 | 182300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 33 | 20231205 | 182200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20231205 | 182100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20231205 | 182000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20231205 | 181900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20231205 | 181800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20231205 | 181700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20231205 | 181600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20231205 | 181500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20231205 | 181400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20231205 | 181300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20231205 | 181200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20231205 | 181100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20231205 | 181000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20231205 | 180900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20231205 | 180800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20231205 | 180700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20231205 | 180600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20231205 | 180500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20231205 | 180400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20231205 | 180300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20231205 | 180200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20231205 | 180100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20231205 | 180000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20231205 | 175900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20231205 | 175800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20231205 | 175700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20231205 | 175600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20231205 | 175500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20231205 | 175400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20231205 | 175300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 63 | 20231205 | 175200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20231205 | 175100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20231205 | 175000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20231205 | 174900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20231205 | 174800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20231205 | 174700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20231205 | 174600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20231205 | 174500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20231205 | 174400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20231205 | 174300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20231205 | 174200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20231205 | 174100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20231205 | 174000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20231205 | 173900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20231205 | 173800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20231205 | 173700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20231205 | 173600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20231205 | 173500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20231205 | 173400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20231205 | 173300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20231205 | 173200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20231205 | 173100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20231205 | 173000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20231205 | 172900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20231205 | 172800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20231205 | 172700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20231205 | 172600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20231205 | 172500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20231205 | 172400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20231205 | 172300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 93 | 20231205 | 172200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20231205 | 172100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20231205 | 172000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20231205 | 171900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20231205 | 171800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20231205 | 171700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20231205 | 171600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20231205 | 171500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20231205 | 171400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20231205 | 171300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20231205 | 171200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20231205 | 171100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20231205 | 171000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20231205 | 170900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20231205 | 170800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20231205 | 170700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20231205 | 170600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20231205 | 170500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20231205 | 170400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20231205 | 170300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20231205 | 170200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20231205 | 170100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20231205 | 170000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20231205 | 165900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20231205 | 165800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20231205 | 165700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20231205 | 165600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20231205 | 165500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20231205 | 165400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20231205 | 165300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 123 | 20231205 | 165200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20231205 | 165100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20231205 | 165000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20231205 | 164900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20231205 | 164800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20231205 | 164700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20231205 | 164600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20231205 | 164500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20231205 | 164400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20231205 | 164300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20231205 | 164200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20231205 | 164100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20231205 | 164000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20231205 | 163900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20231205 | 163800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20231205 | 163700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20231205 | 163600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20231205 | 163500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20231205 | 163400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20231205 | 163300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20231205 | 163200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20231205 | 163100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20231205 | 163000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20231205 | 162900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20231205 | 162800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20231205 | 162700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20231205 | 162600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20231205 | 162500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20231205 | 162400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20231205 | 162300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 153 | 20231205 | 162200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20231205 | 162100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20231205 | 162000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20231205 | 161900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20231205 | 161800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20231205 | 161700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20231205 | 161600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20231205 | 161500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20231205 | 161400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20231205 | 161300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20231205 | 161200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20231205 | 161100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20231205 | 161000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20231205 | 160900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20231205 | 160800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20231205 | 160700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20231205 | 160600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20231205 | 160500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20231205 | 160400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20231205 | 160300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20231205 | 160200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20231205 | 160100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20231205 | 160000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20231205 | 155900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20231205 | 155800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20231205 | 155700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20231205 | 155600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20231205 | 155500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20231205 | 155400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20231205 | 155300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 183 | 20231205 | 155200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20231205 | 155100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20231205 | 155000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20231205 | 154900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20231205 | 154800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20231205 | 154700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20231205 | 154600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20231205 | 154500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20231205 | 154400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20231205 | 154300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20231205 | 154200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20231205 | 154100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20231205 | 154000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20231205 | 153900 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20231205 | 153800 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20231205 | 153700 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20231205 | 153600 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20231205 | 153500 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20231205 | 153400 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20231205 | 153300 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20231205 | 153200 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20231205 | 153100 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20231205 | 153000 | 3895863450 | 7000 | 7000 | 7000 | 7000 | 13690 |
| 206 | 20231205 | 152900 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20231205 | 152800 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20231205 | 152700 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20231205 | 152600 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20231205 | 152500 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20231205 | 152400 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20231205 | 152300 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 213 | 20231205 | 152200 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20231205 | 152100 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20231205 | 152000 | 3800033450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20231205 | 151900 | 3800033450 | 7000 | 7000 | 7040 | 6990 | 4866 |
| 217 | 20231205 | 151800 | 3766005710 | 7040 | 7000 | 7040 | 7000 | 750 |
| 218 | 20231205 | 151700 | 3760751150 | 7020 | 7020 | 7020 | 7020 | 2453 |
| 219 | 20231205 | 151600 | 3743531090 | 7020 | 7030 | 7040 | 7020 | 2323 |
| 220 | 20231205 | 151500 | 3727204980 | 7030 | 7040 | 7040 | 7030 | 1015 |
| 221 | 20231205 | 151400 | 3720063750 | 7020 | 7030 | 7040 | 7020 | 1023 |
| 222 | 20231205 | 151300 | 3712873050 | 7030 | 7040 | 7040 | 7030 | 1323 |
| 223 | 20231205 | 151200 | 3703564770 | 7030 | 7010 | 7030 | 7010 | 2609 |
| 224 | 20231205 | 151100 | 3685243320 | 7000 | 7010 | 7010 | 7000 | 3126 |
| 225 | 20231205 | 151000 | 3663351100 | 7020 | 7040 | 7040 | 7020 | 1129 |
| 226 | 20231205 | 150900 | 3655411820 | 7050 | 7040 | 7050 | 7020 | 1233 |
| 227 | 20231205 | 150800 | 3646741000 | 7050 | 7040 | 7050 | 7010 | 1396 |
| 228 | 20231205 | 150700 | 3636922840 | 7040 | 7030 | 7050 | 7010 | 2900 |
| 229 | 20231205 | 150600 | 3616550460 | 7040 | 7020 | 7040 | 7000 | 1489 |
| 230 | 20231205 | 150500 | 3606096780 | 7030 | 7010 | 7030 | 6990 | 2751 |
| 231 | 20231205 | 150400 | 3586819940 | 7010 | 7050 | 7050 | 7000 | 2173 |
| 232 | 20231205 | 150300 | 3571596540 | 7040 | 6980 | 7040 | 6980 | 10944 |
| 233 | 20231205 | 150200 | 3494775200 | 6980 | 6990 | 6990 | 6980 | 1582 |
| 234 | 20231205 | 150100 | 3483725480 | 7000 | 6980 | 7000 | 6980 | 4734 |
| 235 | 20231205 | 150000 | 3450628660 | 6970 | 6960 | 6970 | 6950 | 11595 |
| 236 | 20231205 | 145900 | 3369895260 | 6950 | 6940 | 6960 | 6940 | 1225 |
| 237 | 20231205 | 145800 | 3361375940 | 6940 | 6940 | 6960 | 6940 | 1438 |
| 238 | 20231205 | 145700 | 3351392020 | 6940 | 6960 | 6970 | 6940 | 670 |
| 239 | 20231205 | 145600 | 3346728400 | 6960 | 6940 | 6960 | 6940 | 1065 |
| 240 | 20231205 | 145500 | 3339326310 | 6940 | 6930 | 6940 | 6930 | 776 |
| 241 | 20231205 | 145400 | 3333946280 | 6930 | 6940 | 6950 | 6930 | 2097 |
| 242 | 20231205 | 145300 | 3319396360 | 6940 | 6960 | 6970 | 6940 | 3571 |
| 243 | 20231205 | 145200 | 3294566850 | 6980 | 6960 | 6980 | 6950 | 546 |
| 244 | 20231205 | 145100 | 3290765130 | 6950 | 6960 | 6960 | 6950 | 1716 |
| 245 | 20231205 | 145000 | 3278833090 | 6960 | 6960 | 6970 | 6950 | 707 |
| 246 | 20231205 | 144900 | 3273911350 | 6950 | 6960 | 6960 | 6950 | 1382 |
| 247 | 20231205 | 144800 | 3264297770 | 6950 | 6950 | 6960 | 6950 | 1519 |
| 248 | 20231205 | 144700 | 3253738290 | 6960 | 6950 | 6970 | 6950 | 1104 |
| 249 | 20231205 | 144600 | 3246052630 | 6950 | 6930 | 6970 | 6930 | 1225 |
| 250 | 20231205 | 144500 | 3237525000 | 6960 | 6930 | 6960 | 6930 | 1804 |
| 251 | 20231205 | 144400 | 3224990610 | 6930 | 6930 | 6930 | 6920 | 1026 |
| 252 | 20231205 | 144300 | 3217880750 | 6930 | 6930 | 6930 | 6920 | 385 |
| 253 | 20231205 | 144200 | 3215212960 | 6920 | 6960 | 6970 | 6920 | 1186 |
| 254 | 20231205 | 144100 | 3206961450 | 6960 | 6940 | 6960 | 6910 | 1411 |
| 255 | 20231205 | 144000 | 3197186630 | 6920 | 6920 | 6960 | 6920 | 751 |
| 256 | 20231205 | 143900 | 3191975840 | 6920 | 6930 | 6940 | 6920 | 937 |
| 257 | 20231205 | 143800 | 3185479370 | 6930 | 6930 | 6940 | 6900 | 2204 |
| 258 | 20231205 | 143700 | 3170228250 | 6910 | 6940 | 6940 | 6910 | 1062 |
| 259 | 20231205 | 143600 | 3162873600 | 6910 | 6910 | 6940 | 6910 | 955 |
| 260 | 20231205 | 143500 | 3156268970 | 6920 | 6950 | 6950 | 6910 | 1241 |
| 261 | 20231205 | 143400 | 3147672780 | 6910 | 6960 | 6960 | 6890 | 1427 |
| 262 | 20231205 | 143300 | 3137775420 | 6910 | 6920 | 6950 | 6880 | 1606 |
| 263 | 20231205 | 143200 | 3126659750 | 6920 | 6880 | 6930 | 6880 | 811 |
| 264 | 20231205 | 143100 | 3121069230 | 6880 | 6900 | 6930 | 6870 | 1634 |
| 265 | 20231205 | 143000 | 3109792790 | 6870 | 6870 | 6900 | 6860 | 2046 |
| 266 | 20231205 | 142900 | 3095733130 | 6870 | 6830 | 6870 | 6830 | 2068 |
| 267 | 20231205 | 142800 | 3081560390 | 6830 | 6870 | 6880 | 6830 | 1834 |
| 268 | 20231205 | 142700 | 3068991640 | 6870 | 6840 | 6870 | 6830 | 629 |
| 269 | 20231205 | 142600 | 3064679350 | 6840 | 6820 | 6880 | 6810 | 5684 |
| 270 | 20231205 | 142500 | 3025848450 | 6830 | 6910 | 6910 | 6820 | 29016 |
| 271 | 20231205 | 142400 | 2826459000 | 6910 | 6910 | 6920 | 6910 | 1056 |
| 272 | 20231205 | 142300 | 2819159780 | 6920 | 6920 | 6920 | 6910 | 1931 |
| 273 | 20231205 | 142200 | 2805815080 | 6910 | 6910 | 6920 | 6910 | 602 |
| 274 | 20231205 | 142100 | 2801654750 | 6910 | 6900 | 6940 | 6900 | 724 |
| 275 | 20231205 | 142000 | 2796657430 | 6910 | 6910 | 6940 | 6900 | 4012 |
| 276 | 20231205 | 141900 | 2768952920 | 6910 | 6910 | 6920 | 6910 | 826 |
| 277 | 20231205 | 141800 | 2763243250 | 6940 | 6910 | 6940 | 6910 | 1381 |
| 278 | 20231205 | 141700 | 2753696010 | 6910 | 6910 | 6940 | 6910 | 770 |
| 279 | 20231205 | 141600 | 2748368570 | 6910 | 6920 | 6920 | 6910 | 1854 |
| 280 | 20231205 | 141500 | 2735554280 | 6910 | 6910 | 6920 | 6910 | 653 |
| 281 | 20231205 | 141400 | 2731042040 | 6910 | 6920 | 6940 | 6910 | 848 |
| 282 | 20231205 | 141300 | 2725172970 | 6920 | 6920 | 6930 | 6910 | 1115 |
| 283 | 20231205 | 141200 | 2717457740 | 6920 | 6910 | 6920 | 6900 | 4391 |
| 284 | 20231205 | 141100 | 2687146990 | 6900 | 6910 | 6920 | 6900 | 1965 |
| 285 | 20231205 | 141000 | 2673566590 | 6910 | 6920 | 6930 | 6910 | 5193 |
| 286 | 20231205 | 140900 | 2637678620 | 6920 | 6920 | 6920 | 6920 | 1438 |
| 287 | 20231205 | 140800 | 2627727660 | 6920 | 6930 | 6930 | 6920 | 323 |
| 288 | 20231205 | 140700 | 2625490310 | 6930 | 6930 | 6930 | 6930 | 1715 |
| 289 | 20231205 | 140600 | 2613605360 | 6930 | 6940 | 6950 | 6930 | 1992 |
| 290 | 20231205 | 140500 | 2599789840 | 6950 | 6940 | 6950 | 6940 | 1078 |
| 291 | 20231205 | 140400 | 2592308510 | 6940 | 6940 | 6940 | 6930 | 1657 |
| 292 | 20231205 | 140300 | 2580809160 | 6940 | 6930 | 6950 | 6930 | 2208 |
| 293 | 20231205 | 140200 | 2565506350 | 6930 | 6940 | 6950 | 6930 | 1578 |
| 294 | 20231205 | 140100 | 2554556160 | 6930 | 6960 | 6970 | 6930 | 8253 |
| 295 | 20231205 | 140000 | 2497206690 | 6960 | 6970 | 6970 | 6960 | 815 |
| 296 | 20231205 | 135900 | 2491532140 | 6970 | 6970 | 7000 | 6970 | 1807 |
| 297 | 20231205 | 135800 | 2478937320 | 6970 | 6960 | 6970 | 6960 | 2086 |
| 298 | 20231205 | 135700 | 2464400230 | 6960 | 6960 | 7000 | 6960 | 537 |
| 299 | 20231205 | 135600 | 2460662670 | 6970 | 6970 | 6970 | 6960 | 1031 |
| 300 | 20231205 | 135500 | 2453476870 | 6970 | 6980 | 7010 | 6970 | 700 |
| 301 | 20231205 | 135400 | 2448596780 | 6970 | 6970 | 6980 | 6970 | 830 |
| 302 | 20231205 | 135300 | 2442809410 | 6980 | 6990 | 6990 | 6980 | 2075 |
| 303 | 20231205 | 135200 | 2428322620 | 6990 | 7010 | 7010 | 6980 | 4450 |
| 304 | 20231205 | 135100 | 2397217850 | 6990 | 7000 | 7000 | 6990 | 1949 |
| 305 | 20231205 | 135000 | 2383575470 | 7000 | 7000 | 7010 | 7000 | 712 |
| 306 | 20231205 | 134900 | 2378590890 | 7010 | 7010 | 7010 | 7000 | 455 |
| 307 | 20231205 | 134800 | 2375402550 | 7010 | 7010 | 7030 | 7010 | 657 |
| 308 | 20231205 | 134700 | 2370796960 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 309 | 20231205 | 134600 | 2363555630 | 7030 | 7010 | 7030 | 7010 | 906 |
| 310 | 20231205 | 134500 | 2357201790 | 7020 | 7020 | 7020 | 7010 | 3735 |
| 311 | 20231205 | 134400 | 2331012820 | 7020 | 7010 | 7060 | 7010 | 1520 |
| 312 | 20231205 | 134300 | 2320342840 | 7010 | 7020 | 7060 | 7010 | 1049 |
| 313 | 20231205 | 134200 | 2312979080 | 7060 | 7030 | 7060 | 7030 | 579 |
| 314 | 20231205 | 134100 | 2308908470 | 7070 | 7020 | 7070 | 7020 | 409 |
| 315 | 20231205 | 134000 | 2306037190 | 7070 | 7020 | 7070 | 7020 | 590 |
| 316 | 20231205 | 133900 | 2301892640 | 7020 | 7010 | 7020 | 7000 | 6901 |
| 317 | 20231205 | 133800 | 2253514290 | 7020 | 7050 | 7050 | 7020 | 4099 |
| 318 | 20231205 | 133700 | 2224691720 | 7050 | 7050 | 7050 | 7050 | 1140 |
| 319 | 20231205 | 133600 | 2216654720 | 7050 | 7060 | 7070 | 7050 | 736 |
| 320 | 20231205 | 133500 | 2211462090 | 7050 | 7070 | 7070 | 7050 | 2143 |
| 321 | 20231205 | 133400 | 2196338850 | 7070 | 7070 | 7080 | 7070 | 2554 |
| 322 | 20231205 | 133300 | 2178282060 | 7080 | 7080 | 7080 | 7080 | 228 |
| 323 | 20231205 | 133200 | 2176667820 | 7080 | 7110 | 7110 | 7080 | 196 |
| 324 | 20231205 | 133100 | 2175280080 | 7070 | 7080 | 7080 | 7070 | 399 |
| 325 | 20231205 | 133000 | 2172456080 | 7110 | 7080 | 7110 | 7080 | 1067 |
| 326 | 20231205 | 132900 | 2164901690 | 7110 | 7110 | 7110 | 7080 | 1082 |
| 327 | 20231205 | 132800 | 2157238120 | 7120 | 7120 | 7120 | 7120 | 0 |
| 328 | 20231205 | 132700 | 2157238120 | 7120 | 7090 | 7120 | 7090 | 781 |
| 329 | 20231205 | 132600 | 2151700800 | 7120 | 7120 | 7120 | 7120 | 9 |
| 330 | 20231205 | 132500 | 2151636720 | 7100 | 7120 | 7120 | 7100 | 470 |
| 331 | 20231205 | 132400 | 2148299200 | 7110 | 7110 | 7110 | 7110 | 356 |
| 332 | 20231205 | 132300 | 2145768040 | 7110 | 7120 | 7120 | 7100 | 21 |
| 333 | 20231205 | 132200 | 2145618820 | 7100 | 7120 | 7120 | 7100 | 101 |
| 334 | 20231205 | 132100 | 2144901520 | 7120 | 7100 | 7120 | 7100 | 81 |
| 335 | 20231205 | 132000 | 2144326400 | 7130 | 7130 | 7130 | 7130 | 6 |
| 336 | 20231205 | 131900 | 2144283620 | 7090 | 7090 | 7090 | 7090 | 10 |
| 337 | 20231205 | 131800 | 2144212720 | 7140 | 7110 | 7150 | 7100 | 6101 |
| 338 | 20231205 | 131700 | 2100881570 | 7140 | 7140 | 7140 | 7140 | 8 |
| 339 | 20231205 | 131600 | 2100824450 | 7140 | 7140 | 7140 | 7110 | 1082 |
| 340 | 20231205 | 131500 | 2093101400 | 7140 | 7140 | 7140 | 7140 | 31 |
| 341 | 20231205 | 131400 | 2092880060 | 7140 | 7150 | 7150 | 7120 | 1563 |
| 342 | 20231205 | 131300 | 2081751400 | 7150 | 7150 | 7150 | 7150 | 0 |
| 343 | 20231205 | 131200 | 2081751400 | 7150 | 7150 | 7150 | 7120 | 206 |
| 344 | 20231205 | 131100 | 2080284500 | 7150 | 7150 | 7150 | 7130 | 481 |
| 345 | 20231205 | 131000 | 2076849350 | 7150 | 7130 | 7150 | 7130 | 234 |
| 346 | 20231205 | 130900 | 2075180870 | 7150 | 7120 | 7150 | 7120 | 223 |
| 347 | 20231205 | 130800 | 2073586900 | 7150 | 7140 | 7150 | 7130 | 789 |
| 348 | 20231205 | 130700 | 2067958040 | 7140 | 7140 | 7140 | 7140 | 1 |
| 349 | 20231205 | 130600 | 2067950900 | 7140 | 7120 | 7140 | 7120 | 348 |
| 350 | 20231205 | 130500 | 2065467580 | 7140 | 7140 | 7140 | 7140 | 103 |
| 351 | 20231205 | 130400 | 2064732160 | 7140 | 7140 | 7140 | 7120 | 136 |
| 352 | 20231205 | 130300 | 2063763800 | 7120 | 7120 | 7120 | 7120 | 139 |
| 353 | 20231205 | 130200 | 2062774120 | 7140 | 7140 | 7140 | 7140 | 1 |
| 354 | 20231205 | 130100 | 2062766980 | 7120 | 7130 | 7130 | 7120 | 405 |
| 355 | 20231205 | 130000 | 2059883330 | 7140 | 7140 | 7140 | 7140 | 1 |
| 356 | 20231205 | 125900 | 2059876190 | 7130 | 7140 | 7140 | 7130 | 6 |
| 357 | 20231205 | 125800 | 2059833390 | 7140 | 7150 | 7150 | 7140 | 1001 |
| 358 | 20231205 | 125700 | 2052676250 | 7150 | 7140 | 7150 | 7140 | 101 |
| 359 | 20231205 | 125600 | 2051955100 | 7140 | 7140 | 7140 | 7120 | 995 |
| 360 | 20231205 | 125500 | 2044868100 | 7130 | 7160 | 7160 | 7130 | 553 |
| 361 | 20231205 | 125400 | 2040919710 | 7170 | 7150 | 7170 | 7150 | 326 |
| 362 | 20231205 | 125300 | 2038582690 | 7160 | 7170 | 7180 | 7160 | 481 |
| 363 | 20231205 | 125200 | 2035136170 | 7180 | 7200 | 7200 | 7170 | 2534 |
| 364 | 20231205 | 125100 | 2016908250 | 7200 | 7190 | 7200 | 7160 | 1482 |
| 365 | 20231205 | 125000 | 2006253140 | 7200 | 7150 | 7200 | 7150 | 6001 |
| 366 | 20231205 | 124900 | 1963107860 | 7150 | 7120 | 7150 | 7120 | 6503 |
| 367 | 20231205 | 124800 | 1916659370 | 7120 | 7130 | 7140 | 7120 | 609 |
| 368 | 20231205 | 124700 | 1912318110 | 7160 | 7120 | 7160 | 7120 | 5256 |
| 369 | 20231205 | 124600 | 1874750140 | 7130 | 7150 | 7150 | 7110 | 102 |
| 370 | 20231205 | 124500 | 1874022880 | 7150 | 7110 | 7150 | 7110 | 5024 |
| 371 | 20231205 | 124400 | 1838170080 | 7110 | 7100 | 7110 | 7100 | 578 |
| 372 | 20231205 | 124300 | 1834066260 | 7110 | 7120 | 7120 | 7110 | 102 |
| 373 | 20231205 | 124200 | 1833341030 | 7120 | 7120 | 7120 | 7120 | 2 |
| 374 | 20231205 | 124100 | 1833326790 | 7110 | 7120 | 7120 | 7100 | 334 |
| 375 | 20231205 | 124000 | 1830954240 | 7120 | 7120 | 7120 | 7100 | 152 |
| 376 | 20231205 | 123900 | 1829873950 | 7120 | 7100 | 7120 | 7100 | 637 |
| 377 | 20231205 | 123800 | 1825341770 | 7100 | 7100 | 7100 | 7100 | 44 |
| 378 | 20231205 | 123700 | 1825029370 | 7090 | 7100 | 7100 | 7090 | 51 |
| 379 | 20231205 | 123600 | 1824667770 | 7100 | 7090 | 7100 | 7090 | 322 |
| 380 | 20231205 | 123500 | 1822381770 | 7100 | 7090 | 7100 | 7090 | 699 |
| 381 | 20231205 | 123400 | 1817425850 | 7090 | 7090 | 7090 | 7090 | 0 |
| 382 | 20231205 | 123300 | 1817425850 | 7090 | 7090 | 7090 | 7090 | 104 |
| 383 | 20231205 | 123200 | 1816688490 | 7100 | 7090 | 7100 | 7090 | 187 |
| 384 | 20231205 | 123100 | 1815362610 | 7090 | 7080 | 7090 | 7080 | 1023 |
| 385 | 20231205 | 123000 | 1808118760 | 7100 | 7100 | 7100 | 7070 | 449 |
| 386 | 20231205 | 122900 | 1804942280 | 7080 | 7080 | 7080 | 7080 | 76 |
| 387 | 20231205 | 122800 | 1804404200 | 7100 | 7100 | 7100 | 7100 | 1 |
| 388 | 20231205 | 122700 | 1804397100 | 7100 | 7100 | 7100 | 7100 | 0 |
| 389 | 20231205 | 122600 | 1804397100 | 7100 | 7090 | 7100 | 7080 | 1723 |
| 390 | 20231205 | 122500 | 1792188560 | 7100 | 7100 | 7100 | 7100 | 1241 |
| 391 | 20231205 | 122400 | 1783377460 | 7110 | 7110 | 7110 | 7110 | 100 |
| 392 | 20231205 | 122300 | 1782666460 | 7110 | 7110 | 7120 | 7110 | 1089 |
| 393 | 20231205 | 122200 | 1774919180 | 7110 | 7110 | 7110 | 7110 | 526 |
| 394 | 20231205 | 122100 | 1771179320 | 7100 | 7100 | 7110 | 7100 | 1158 |
| 395 | 20231205 | 122000 | 1762957260 | 7100 | 7090 | 7100 | 7090 | 56 |
| 396 | 20231205 | 121900 | 1762560200 | 7090 | 7090 | 7100 | 7090 | 1267 |
| 397 | 20231205 | 121800 | 1753567100 | 7090 | 7090 | 7090 | 7090 | 720 |
| 398 | 20231205 | 121700 | 1748462300 | 7090 | 7090 | 7090 | 7090 | 882 |
| 399 | 20231205 | 121600 | 1742208920 | 7090 | 7090 | 7090 | 7090 | 273 |
| 400 | 20231205 | 121500 | 1740273350 | 7080 | 7070 | 7080 | 7070 | 373 |
| 401 | 20231205 | 121400 | 1737635540 | 7070 | 7070 | 7070 | 7070 | 26 |
| 402 | 20231205 | 121300 | 1737451720 | 7070 | 7070 | 7070 | 7070 | 1311 |
| 403 | 20231205 | 121200 | 1728182950 | 7070 | 7070 | 7070 | 7070 | 237 |
| 404 | 20231205 | 121100 | 1726507360 | 7060 | 7050 | 7060 | 7050 | 4679 |
| 405 | 20231205 | 121000 | 1693474570 | 7050 | 7070 | 7070 | 7050 | 1289 |
| 406 | 20231205 | 120900 | 1684380840 | 7070 | 7060 | 7070 | 7060 | 180 |
| 407 | 20231205 | 120800 | 1683109040 | 7070 | 7070 | 7070 | 7060 | 118 |
| 408 | 20231205 | 120700 | 1682275780 | 7070 | 7070 | 7070 | 7070 | 0 |
| 409 | 20231205 | 120600 | 1682275780 | 7070 | 7060 | 7070 | 7060 | 31 |
| 410 | 20231205 | 120500 | 1682056910 | 7070 | 7070 | 7070 | 7070 | 1 |
| 411 | 20231205 | 120400 | 1682049840 | 7050 | 7060 | 7060 | 7050 | 593 |
| 412 | 20231205 | 120300 | 1677866260 | 7060 | 7070 | 7070 | 7060 | 121 |
| 413 | 20231205 | 120200 | 1677011990 | 7070 | 7070 | 7070 | 7070 | 1 |
| 414 | 20231205 | 120100 | 1677004920 | 7070 | 7070 | 7070 | 7070 | 4 |
| 415 | 20231205 | 120000 | 1676976640 | 7070 | 7070 | 7070 | 7070 | 10 |
| 416 | 20231205 | 115900 | 1676905940 | 7070 | 7070 | 7070 | 7070 | 1 |
| 417 | 20231205 | 115800 | 1676898870 | 7060 | 7070 | 7070 | 7050 | 457 |
| 418 | 20231205 | 115700 | 1673673160 | 7070 | 7070 | 7070 | 7070 | 50 |
| 419 | 20231205 | 115600 | 1673319660 | 7070 | 7070 | 7080 | 7070 | 276 |
| 420 | 20231205 | 115500 | 1671368330 | 7070 | 7070 | 7070 | 7070 | 162 |
| 421 | 20231205 | 115400 | 1670222990 | 7060 | 7050 | 7060 | 7020 | 2015 |
| 422 | 20231205 | 115300 | 1656007820 | 7050 | 7050 | 7050 | 7050 | 295 |
| 423 | 20231205 | 115200 | 1653928070 | 7050 | 7050 | 7050 | 7050 | 47 |
| 424 | 20231205 | 115100 | 1653596720 | 7050 | 7060 | 7060 | 7050 | 1232 |
| 425 | 20231205 | 115000 | 1644907970 | 7060 | 7060 | 7060 | 7060 | 62 |
| 426 | 20231205 | 114900 | 1644470250 | 7070 | 7070 | 7070 | 7070 | 152 |
| 427 | 20231205 | 114800 | 1643395610 | 7080 | 7080 | 7080 | 7050 | 107 |
| 428 | 20231205 | 114700 | 1642638180 | 7080 | 7080 | 7080 | 7080 | 102 |
| 429 | 20231205 | 114600 | 1641916020 | 7080 | 7060 | 7080 | 7060 | 3572 |
| 430 | 20231205 | 114500 | 1616658440 | 7060 | 7030 | 7060 | 7030 | 944 |
| 431 | 20231205 | 114400 | 1610007240 | 7030 | 7030 | 7030 | 7030 | 512 |
| 432 | 20231205 | 114300 | 1606407880 | 7030 | 7010 | 7030 | 7010 | 319 |
| 433 | 20231205 | 114200 | 1604170480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 434 | 20231205 | 114100 | 1604170480 | 7000 | 6970 | 7000 | 6970 | 308 |
| 435 | 20231205 | 114000 | 1602016730 | 7000 | 6990 | 7000 | 6970 | 3096 |
| 436 | 20231205 | 113900 | 1580424840 | 6990 | 6990 | 7000 | 6990 | 1827 |
| 437 | 20231205 | 113800 | 1567638840 | 7000 | 6980 | 7000 | 6980 | 309 |
| 438 | 20231205 | 113700 | 1565481980 | 6980 | 6970 | 6980 | 6970 | 274 |
| 439 | 20231205 | 113600 | 1563570960 | 6970 | 6970 | 6980 | 6970 | 251 |
| 440 | 20231205 | 113500 | 1561820480 | 7000 | 7000 | 7000 | 6980 | 684 |
| 441 | 20231205 | 113400 | 1557038900 | 7000 | 6970 | 7000 | 6970 | 228 |
| 442 | 20231205 | 113300 | 1555447460 | 6980 | 6970 | 6980 | 6960 | 1707 |
| 443 | 20231205 | 113200 | 1543558310 | 6980 | 7000 | 7000 | 6980 | 18414 |
| 444 | 20231205 | 113100 | 1414765020 | 7010 | 7010 | 7020 | 7010 | 186 |
| 445 | 20231205 | 113000 | 1413461100 | 7010 | 7010 | 7020 | 7010 | 227 |
| 446 | 20231205 | 112900 | 1411869810 | 7010 | 7020 | 7020 | 7010 | 1036 |
| 447 | 20231205 | 112800 | 1404607420 | 7010 | 7020 | 7020 | 7010 | 173 |
| 448 | 20231205 | 112700 | 1403394510 | 7020 | 7010 | 7020 | 7010 | 602 |
| 449 | 20231205 | 112600 | 1399169970 | 7010 | 7010 | 7020 | 7010 | 1126 |
| 450 | 20231205 | 112500 | 1391268450 | 7020 | 6960 | 7020 | 6960 | 374 |
| 451 | 20231205 | 112400 | 1388654150 | 7000 | 7010 | 7010 | 6970 | 10168 |
| 452 | 20231205 | 112300 | 1317683490 | 7000 | 7000 | 7010 | 7000 | 702 |
| 453 | 20231205 | 112200 | 1312768510 | 7000 | 7000 | 7010 | 7000 | 226 |
| 454 | 20231205 | 112100 | 1311186500 | 7000 | 6990 | 7010 | 6990 | 881 |
| 455 | 20231205 | 112000 | 1305022420 | 6970 | 6960 | 6970 | 6960 | 608 |
| 456 | 20231205 | 111900 | 1300788310 | 6960 | 6960 | 6960 | 6960 | 512 |
| 457 | 20231205 | 111800 | 1297224790 | 6960 | 6960 | 6970 | 6960 | 936 |
| 458 | 20231205 | 111700 | 1290710040 | 6970 | 6990 | 6990 | 6960 | 597 |
| 459 | 20231205 | 111600 | 1286549680 | 6970 | 6980 | 6980 | 6970 | 2225 |
| 460 | 20231205 | 111500 | 1271033070 | 6980 | 6990 | 7000 | 6980 | 3945 |
| 461 | 20231205 | 111400 | 1243473260 | 6990 | 6990 | 6990 | 6990 | 350 |
| 462 | 20231205 | 111300 | 1241026760 | 6990 | 7000 | 7000 | 6990 | 1152 |
| 463 | 20231205 | 111200 | 1232972360 | 7000 | 7000 | 7010 | 7000 | 1189 |
| 464 | 20231205 | 111100 | 1224649240 | 7000 | 7000 | 7010 | 7000 | 351 |
| 465 | 20231205 | 111000 | 1222190980 | 7000 | 7000 | 7000 | 7000 | 393 |
| 466 | 20231205 | 110900 | 1219439980 | 7010 | 7000 | 7010 | 7000 | 552 |
| 467 | 20231205 | 110800 | 1215573380 | 7000 | 7010 | 7010 | 7000 | 2260 |
| 468 | 20231205 | 110700 | 1199753370 | 7000 | 7000 | 7020 | 7000 | 1301 |
| 469 | 20231205 | 110600 | 1190644950 | 7010 | 7010 | 7020 | 7010 | 330 |
| 470 | 20231205 | 110500 | 1188331640 | 7020 | 7010 | 7020 | 7010 | 271 |
| 471 | 20231205 | 110400 | 1186431730 | 7010 | 7010 | 7040 | 7010 | 316 |
| 472 | 20231205 | 110300 | 1184216540 | 7010 | 7010 | 7040 | 7010 | 305 |
| 473 | 20231205 | 110200 | 1182077590 | 7010 | 7020 | 7020 | 7010 | 283 |
| 474 | 20231205 | 110100 | 1180092430 | 7040 | 7010 | 7040 | 7010 | 311 |
| 475 | 20231205 | 110000 | 1177912290 | 7030 | 7010 | 7030 | 7010 | 786 |
| 476 | 20231205 | 105900 | 1172399950 | 7010 | 7030 | 7030 | 7010 | 306 |
| 477 | 20231205 | 105800 | 1170254870 | 7010 | 7010 | 7010 | 7010 | 700 |
| 478 | 20231205 | 105700 | 1165347870 | 7010 | 7010 | 7030 | 7010 | 332 |
| 479 | 20231205 | 105600 | 1163020530 | 7010 | 7010 | 7010 | 7010 | 505 |
| 480 | 20231205 | 105500 | 1159480480 | 7010 | 7010 | 7030 | 7010 | 391 |
| 481 | 20231205 | 105400 | 1156739450 | 7010 | 7010 | 7010 | 7010 | 225 |
| 482 | 20231205 | 105300 | 1155162200 | 7010 | 7020 | 7020 | 7000 | 983 |
| 483 | 20231205 | 105200 | 1148271620 | 7010 | 7010 | 7040 | 7010 | 453 |
| 484 | 20231205 | 105100 | 1145096060 | 7010 | 7010 | 7010 | 7010 | 225 |
| 485 | 20231205 | 105000 | 1143518810 | 7010 | 7010 | 7010 | 7000 | 1630 |
| 486 | 20231205 | 104900 | 1132093340 | 7000 | 7020 | 7040 | 7000 | 6759 |
| 487 | 20231205 | 104800 | 1084688400 | 7020 | 7030 | 7040 | 7020 | 323 |
| 488 | 20231205 | 104700 | 1082420700 | 7030 | 7040 | 7040 | 7020 | 1839 |
| 489 | 20231205 | 104600 | 1069492280 | 7040 | 7030 | 7050 | 7030 | 821 |
| 490 | 20231205 | 104500 | 1063713080 | 7030 | 7040 | 7040 | 7030 | 792 |
| 491 | 20231205 | 104400 | 1058143230 | 7050 | 7060 | 7060 | 7040 | 2942 |
| 492 | 20231205 | 104300 | 1037401270 | 7060 | 7060 | 7090 | 7060 | 726 |
| 493 | 20231205 | 104200 | 1032275680 | 7060 | 7060 | 7070 | 7060 | 1472 |
| 494 | 20231205 | 104100 | 1021880870 | 7070 | 7070 | 7100 | 7070 | 2317 |
| 495 | 20231205 | 104000 | 1005499650 | 7100 | 7100 | 7100 | 7100 | 29 |
| 496 | 20231205 | 103900 | 1005293750 | 7100 | 7080 | 7100 | 7070 | 1473 |
| 497 | 20231205 | 103800 | 994856880 | 7100 | 7100 | 7100 | 7100 | 851 |
| 498 | 20231205 | 103700 | 988814780 | 7100 | 7100 | 7100 | 7100 | 1 |
| 499 | 20231205 | 103600 | 988807680 | 7080 | 7090 | 7090 | 7080 | 2737 |
| 500 | 20231205 | 103500 | 969413920 | 7100 | 7090 | 7100 | 7080 | 542 |
| 501 | 20231205 | 103400 | 965568030 | 7110 | 7090 | 7110 | 7070 | 476 |
| 502 | 20231205 | 103300 | 962196050 | 7090 | 7090 | 7090 | 7090 | 0 |
| 503 | 20231205 | 103200 | 962196050 | 7090 | 7080 | 7090 | 7080 | 838 |
| 504 | 20231205 | 103100 | 956255130 | 7070 | 7080 | 7080 | 7070 | 13 |
| 505 | 20231205 | 103000 | 956163100 | 7080 | 7080 | 7080 | 7080 | 13 |
| 506 | 20231205 | 102900 | 956071060 | 7070 | 7070 | 7070 | 7070 | 295 |
| 507 | 20231205 | 102800 | 953985410 | 7070 | 7060 | 7070 | 7060 | 140 |
| 508 | 20231205 | 102700 | 952997000 | 7060 | 7060 | 7060 | 7060 | 501 |
| 509 | 20231205 | 102600 | 949459940 | 7050 | 7050 | 7050 | 7050 | 2141 |
| 510 | 20231205 | 102500 | 934365890 | 7060 | 7060 | 7060 | 7060 | 1 |
| 511 | 20231205 | 102400 | 934358830 | 7050 | 7060 | 7060 | 7050 | 640 |
| 512 | 20231205 | 102300 | 929841750 | 7060 | 7060 | 7060 | 7060 | 2 |
| 513 | 20231205 | 102200 | 929827630 | 7060 | 7060 | 7060 | 7060 | 1 |
| 514 | 20231205 | 102100 | 929820570 | 7060 | 7060 | 7060 | 7060 | 6 |
| 515 | 20231205 | 102000 | 929778210 | 7070 | 7070 | 7070 | 7070 | 0 |
| 516 | 20231205 | 101900 | 929778210 | 7070 | 7050 | 7070 | 7050 | 550 |
| 517 | 20231205 | 101800 | 925900690 | 7070 | 7070 | 7070 | 7050 | 144 |
| 518 | 20231205 | 101700 | 924885450 | 7050 | 7050 | 7050 | 7050 | 621 |
| 519 | 20231205 | 101600 | 920507400 | 7050 | 7070 | 7070 | 7050 | 756 |
| 520 | 20231205 | 101500 | 915176800 | 7070 | 7070 | 7070 | 7070 | 1 |
| 521 | 20231205 | 101400 | 915169730 | 7060 | 7090 | 7090 | 7060 | 2 |
| 522 | 20231205 | 101300 | 915155580 | 7090 | 7080 | 7090 | 7080 | 120 |
| 523 | 20231205 | 101200 | 914304880 | 7090 | 7090 | 7090 | 7090 | 32 |
| 524 | 20231205 | 101100 | 914078000 | 7050 | 7030 | 7050 | 7030 | 10464 |
| 525 | 20231205 | 101000 | 840509110 | 7030 | 7020 | 7030 | 7020 | 445 |
| 526 | 20231205 | 100900 | 837381760 | 7020 | 7020 | 7020 | 7020 | 520 |
| 527 | 20231205 | 100800 | 833731360 | 7010 | 7020 | 7020 | 7010 | 92 |
| 528 | 20231205 | 100700 | 833086320 | 7020 | 7050 | 7050 | 7020 | 2699 |
| 529 | 20231205 | 100600 | 814139280 | 7030 | 7020 | 7030 | 7000 | 3265 |
| 530 | 20231205 | 100500 | 791238070 | 7030 | 7030 | 7030 | 7030 | 3 |
| 531 | 20231205 | 100400 | 791216980 | 7030 | 7050 | 7050 | 7030 | 137 |
| 532 | 20231205 | 100300 | 790253390 | 7050 | 7030 | 7050 | 7030 | 227 |
| 533 | 20231205 | 100200 | 788657540 | 7030 | 7020 | 7030 | 7020 | 946 |
| 534 | 20231205 | 100100 | 782015920 | 7000 | 7000 | 7000 | 7000 | 4191 |
| 535 | 20231205 | 100000 | 752678920 | 7010 | 7060 | 7060 | 7010 | 685 |
| 536 | 20231205 | 095900 | 747870860 | 7040 | 7050 | 7050 | 7030 | 1349 |
| 537 | 20231205 | 095800 | 738374870 | 7040 | 7060 | 7060 | 7040 | 239 |
| 538 | 20231205 | 095700 | 736691250 | 7050 | 7040 | 7050 | 7040 | 150 |
| 539 | 20231205 | 095600 | 735633810 | 7040 | 7060 | 7060 | 7040 | 393 |
| 540 | 20231205 | 095500 | 732862990 | 7060 | 7060 | 7060 | 7060 | 165 |
| 541 | 20231205 | 095400 | 731698090 | 7060 | 7060 | 7060 | 7040 | 782 |
| 542 | 20231205 | 095300 | 726186950 | 7060 | 7060 | 7060 | 7050 | 929 |
| 543 | 20231205 | 095200 | 719637320 | 7060 | 7070 | 7070 | 7060 | 64 |
| 544 | 20231205 | 095100 | 719184940 | 7080 | 7080 | 7080 | 7080 | 252 |
| 545 | 20231205 | 095000 | 717400780 | 7050 | 7030 | 7050 | 7030 | 2484 |
| 546 | 20231205 | 094900 | 699892000 | 7030 | 7040 | 7040 | 7030 | 354 |
| 547 | 20231205 | 094800 | 697403360 | 7040 | 7040 | 7040 | 7040 | 41 |
| 548 | 20231205 | 094700 | 697114720 | 7040 | 7040 | 7040 | 7040 | 2 |
| 549 | 20231205 | 094600 | 697100640 | 7020 | 7010 | 7020 | 7010 | 705 |
| 550 | 20231205 | 094500 | 692158560 | 7000 | 6990 | 7000 | 6990 | 1245 |
| 551 | 20231205 | 094400 | 683445530 | 6990 | 7030 | 7030 | 6990 | 9188 |
| 552 | 20231205 | 094300 | 619101090 | 7040 | 7080 | 7080 | 7010 | 5797 |
| 553 | 20231205 | 094200 | 578295770 | 7070 | 7070 | 7090 | 7070 | 3027 |
| 554 | 20231205 | 094100 | 556890020 | 7080 | 7070 | 7080 | 7070 | 2334 |
| 555 | 20231205 | 094000 | 540374770 | 7070 | 7070 | 7070 | 7070 | 37 |
| 556 | 20231205 | 093900 | 540113180 | 7080 | 7080 | 7080 | 7080 | 0 |
| 557 | 20231205 | 093800 | 540113180 | 7080 | 7060 | 7080 | 7060 | 670 |
| 558 | 20231205 | 093700 | 535382940 | 7050 | 7080 | 7080 | 7050 | 701 |
| 559 | 20231205 | 093600 | 530434270 | 7100 | 7100 | 7100 | 7100 | 15 |
| 560 | 20231205 | 093500 | 530327770 | 7100 | 7090 | 7100 | 7090 | 116 |
| 561 | 20231205 | 093400 | 529504990 | 7090 | 7100 | 7110 | 7090 | 1834 |
| 562 | 20231205 | 093300 | 516498150 | 7080 | 7080 | 7090 | 7080 | 606 |
| 563 | 20231205 | 093200 | 512205940 | 7080 | 7080 | 7080 | 7070 | 12 |
| 564 | 20231205 | 093100 | 512121080 | 7080 | 7080 | 7080 | 7080 | 102 |
| 565 | 20231205 | 093000 | 511398920 | 7070 | 7080 | 7080 | 7070 | 550 |
| 566 | 20231205 | 092900 | 507508920 | 7100 | 7100 | 7100 | 7100 | 10 |
| 567 | 20231205 | 092800 | 507437920 | 7100 | 7100 | 7100 | 7100 | 16 |
| 568 | 20231205 | 092700 | 507324320 | 7100 | 7070 | 7100 | 7070 | 2 |
| 569 | 20231205 | 092600 | 507310150 | 7070 | 7090 | 7100 | 7060 | 783 |
| 570 | 20231205 | 092500 | 501771240 | 7080 | 7080 | 7080 | 7060 | 530 |
| 571 | 20231205 | 092400 | 498023140 | 7080 | 7090 | 7090 | 7050 | 1028 |
| 572 | 20231205 | 092300 | 490759800 | 7090 | 7090 | 7090 | 7090 | 26 |
| 573 | 20231205 | 092200 | 490575460 | 7100 | 7080 | 7100 | 7080 | 100 |
| 574 | 20231205 | 092100 | 489867420 | 7080 | 7100 | 7100 | 7080 | 215 |
| 575 | 20231205 | 092000 | 488345180 | 7070 | 7070 | 7070 | 7070 | 60 |
| 576 | 20231205 | 091900 | 487920980 | 7080 | 7100 | 7100 | 7080 | 3000 |
| 577 | 20231205 | 091800 | 466652850 | 7110 | 7110 | 7110 | 7110 | 318 |
| 578 | 20231205 | 091700 | 464391870 | 7110 | 7110 | 7120 | 7110 | 963 |
| 579 | 20231205 | 091600 | 457544920 | 7110 | 7130 | 7130 | 7110 | 258 |
| 580 | 20231205 | 091500 | 455706380 | 7140 | 7110 | 7150 | 7070 | 2957 |
| 581 | 20231205 | 091400 | 434725560 | 7130 | 7130 | 7160 | 7110 | 1757 |
| 582 | 20231205 | 091300 | 422202330 | 7200 | 7120 | 7200 | 7120 | 2225 |
| 583 | 20231205 | 091200 | 406249040 | 7100 | 7050 | 7120 | 7050 | 7466 |
| 584 | 20231205 | 091100 | 353318490 | 7050 | 7010 | 7050 | 7010 | 1706 |
| 585 | 20231205 | 091000 | 341313480 | 7000 | 6980 | 7020 | 6980 | 434 |
| 586 | 20231205 | 090900 | 338275910 | 6970 | 7030 | 7030 | 6930 | 3006 |
| 587 | 20231205 | 090800 | 317336530 | 7030 | 7010 | 7040 | 7000 | 380 |
| 588 | 20231205 | 090700 | 314672030 | 6990 | 6980 | 7020 | 6980 | 1389 |
| 589 | 20231205 | 090600 | 304952290 | 7000 | 7040 | 7100 | 6880 | 21471 |
| 590 | 20231205 | 090500 | 155853420 | 7040 | 7040 | 7040 | 7010 | 2248 |
| 591 | 20231205 | 090400 | 140068160 | 7020 | 7040 | 7040 | 7010 | 4679 |
| 592 | 20231205 | 090300 | 107142610 | 7040 | 7060 | 7060 | 6980 | 4909 |
| 593 | 20231205 | 090200 | 72686620 | 7080 | 7050 | 7080 | 7050 | 597 |
| 594 | 20231205 | 090100 | 68460730 | 7040 | 7040 | 7070 | 7030 | 5013 |
| 595 | 20231205 | 090000 | 33169950 | 7040 | 7050 | 7070 | 7040 | 4468 |