30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 3 | 20231206 | 190800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20231206 | 190700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20231206 | 190600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20231206 | 190500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20231206 | 190400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20231206 | 190300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20231206 | 190200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20231206 | 190100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20231206 | 190000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20231206 | 185900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20231206 | 185800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20231206 | 185700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20231206 | 185600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20231206 | 185500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20231206 | 185400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20231206 | 185300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20231206 | 185200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20231206 | 185100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20231206 | 185000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20231206 | 184900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20231206 | 184800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20231206 | 184700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20231206 | 184600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20231206 | 184500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20231206 | 184400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20231206 | 184300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20231206 | 184200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20231206 | 184100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20231206 | 184000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20231206 | 183900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 33 | 20231206 | 183800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20231206 | 183700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20231206 | 183600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20231206 | 183500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20231206 | 183400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20231206 | 183300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20231206 | 183200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20231206 | 183100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20231206 | 183000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20231206 | 182900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20231206 | 182800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20231206 | 182700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20231206 | 182600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20231206 | 182500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20231206 | 182400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20231206 | 182300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20231206 | 182200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20231206 | 182100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20231206 | 182000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20231206 | 181900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20231206 | 181800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20231206 | 181700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20231206 | 181600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20231206 | 181500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20231206 | 181400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20231206 | 181300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20231206 | 181200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20231206 | 181100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20231206 | 181000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20231206 | 180900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 63 | 20231206 | 180800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20231206 | 180700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20231206 | 180600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20231206 | 180500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20231206 | 180400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20231206 | 180300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20231206 | 180200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20231206 | 180100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20231206 | 180000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20231206 | 175900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20231206 | 175800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20231206 | 175700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20231206 | 175600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20231206 | 175500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20231206 | 175400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20231206 | 175300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20231206 | 175200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20231206 | 175100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20231206 | 175000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20231206 | 174900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20231206 | 174800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20231206 | 174700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20231206 | 174600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20231206 | 174500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20231206 | 174400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20231206 | 174300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20231206 | 174200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20231206 | 174100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20231206 | 174000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20231206 | 173900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 93 | 20231206 | 173800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20231206 | 173700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20231206 | 173600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20231206 | 173500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20231206 | 173400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20231206 | 173300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20231206 | 173200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20231206 | 173100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20231206 | 173000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20231206 | 172900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20231206 | 172800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20231206 | 172700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20231206 | 172600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20231206 | 172500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20231206 | 172400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20231206 | 172300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20231206 | 172200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20231206 | 172100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20231206 | 172000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20231206 | 171900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20231206 | 171800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20231206 | 171700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20231206 | 171600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20231206 | 171500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20231206 | 171400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20231206 | 171300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20231206 | 171200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20231206 | 171100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20231206 | 171000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20231206 | 170900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 123 | 20231206 | 170800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20231206 | 170700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20231206 | 170600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20231206 | 170500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20231206 | 170400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20231206 | 170300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20231206 | 170200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20231206 | 170100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20231206 | 170000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20231206 | 165900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20231206 | 165800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20231206 | 165700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20231206 | 165600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20231206 | 165500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20231206 | 165400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20231206 | 165300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20231206 | 165200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20231206 | 165100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20231206 | 165000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20231206 | 164900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20231206 | 164800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20231206 | 164700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20231206 | 164600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20231206 | 164500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20231206 | 164400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20231206 | 164300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20231206 | 164200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20231206 | 164100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20231206 | 164000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20231206 | 163900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 153 | 20231206 | 163800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20231206 | 163700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20231206 | 163600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20231206 | 163500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20231206 | 163400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20231206 | 163300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20231206 | 163200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20231206 | 163100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20231206 | 163000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20231206 | 162900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20231206 | 162800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20231206 | 162700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20231206 | 162600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20231206 | 162500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20231206 | 162400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20231206 | 162300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20231206 | 162200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20231206 | 162100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20231206 | 162000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20231206 | 161900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20231206 | 161800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20231206 | 161700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20231206 | 161600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20231206 | 161500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20231206 | 161400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20231206 | 161300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20231206 | 161200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20231206 | 161100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20231206 | 161000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20231206 | 160900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 183 | 20231206 | 160800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20231206 | 160700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20231206 | 160600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20231206 | 160500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20231206 | 160400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20231206 | 160300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20231206 | 160200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20231206 | 160100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20231206 | 160000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20231206 | 155900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20231206 | 155800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20231206 | 155700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20231206 | 155600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20231206 | 155500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20231206 | 155400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20231206 | 155300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20231206 | 155200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20231206 | 155100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20231206 | 155000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20231206 | 154900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20231206 | 154800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20231206 | 154700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20231206 | 154600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20231206 | 154500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20231206 | 154400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20231206 | 154300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20231206 | 154200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20231206 | 154100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20231206 | 154000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20231206 | 153900 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 213 | 20231206 | 153800 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20231206 | 153700 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20231206 | 153600 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20231206 | 153500 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20231206 | 153400 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20231206 | 153300 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20231206 | 153200 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20231206 | 153100 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 221 | 20231206 | 153000 | 3328014980 | 6600 | 6600 | 6600 | 6600 | 5729 |
| 222 | 20231206 | 152900 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 223 | 20231206 | 152800 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 224 | 20231206 | 152700 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 225 | 20231206 | 152600 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 226 | 20231206 | 152500 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 227 | 20231206 | 152400 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 228 | 20231206 | 152300 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 229 | 20231206 | 152200 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 230 | 20231206 | 152100 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 231 | 20231206 | 152000 | 3290203580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 232 | 20231206 | 151900 | 3290203580 | 6600 | 6600 | 6600 | 6590 | 6047 |
| 233 | 20231206 | 151800 | 3250294260 | 6600 | 6610 | 6610 | 6600 | 625 |
| 234 | 20231206 | 151700 | 3246166220 | 6600 | 6610 | 6610 | 6600 | 7215 |
| 235 | 20231206 | 151600 | 3198537540 | 6610 | 6600 | 6610 | 6600 | 7987 |
| 236 | 20231206 | 151500 | 3145794750 | 6610 | 6610 | 6610 | 6600 | 1338 |
| 237 | 20231206 | 151400 | 3136960850 | 6600 | 6610 | 6610 | 6600 | 2857 |
| 238 | 20231206 | 151300 | 3118099470 | 6600 | 6610 | 6610 | 6600 | 4024 |
| 239 | 20231206 | 151200 | 3091540830 | 6600 | 6610 | 6610 | 6600 | 175 |
| 240 | 20231206 | 151100 | 3090384090 | 6610 | 6610 | 6610 | 6600 | 1133 |
| 241 | 20231206 | 151000 | 3082899560 | 6610 | 6610 | 6610 | 6600 | 353 |
| 242 | 20231206 | 150900 | 3080567660 | 6610 | 6610 | 6610 | 6600 | 702 |
| 243 | 20231206 | 150800 | 3075931750 | 6610 | 6610 | 6620 | 6610 | 2489 |
| 244 | 20231206 | 150700 | 3059477060 | 6610 | 6610 | 6610 | 6610 | 302 |
| 245 | 20231206 | 150600 | 3057480840 | 6610 | 6610 | 6610 | 6600 | 368 |
| 246 | 20231206 | 150500 | 3055048960 | 6600 | 6610 | 6610 | 6600 | 1013 |
| 247 | 20231206 | 150400 | 3048354530 | 6620 | 6610 | 6620 | 6610 | 1164 |
| 248 | 20231206 | 150300 | 3040660480 | 6610 | 6610 | 6610 | 6610 | 50 |
| 249 | 20231206 | 150200 | 3040329980 | 6610 | 6610 | 6610 | 6610 | 192 |
| 250 | 20231206 | 150100 | 3039060860 | 6610 | 6610 | 6620 | 6610 | 5805 |
| 251 | 20231206 | 150000 | 3000689800 | 6610 | 6610 | 6610 | 6600 | 657 |
| 252 | 20231206 | 145900 | 2996348300 | 6610 | 6590 | 6610 | 6590 | 1381 |
| 253 | 20231206 | 145800 | 2987230230 | 6600 | 6610 | 6610 | 6600 | 23280 |
| 254 | 20231206 | 145700 | 2833577410 | 6620 | 6600 | 6620 | 6600 | 1512 |
| 255 | 20231206 | 145600 | 2823580090 | 6610 | 6610 | 6610 | 6600 | 409 |
| 256 | 20231206 | 145500 | 2820876700 | 6610 | 6620 | 6620 | 6610 | 1700 |
| 257 | 20231206 | 145400 | 2809639520 | 6610 | 6610 | 6610 | 6610 | 100 |
| 258 | 20231206 | 145300 | 2808978520 | 6620 | 6610 | 6620 | 6610 | 2448 |
| 259 | 20231206 | 145200 | 2792797230 | 6610 | 6600 | 6610 | 6600 | 1198 |
| 260 | 20231206 | 145100 | 2784886560 | 6600 | 6610 | 6610 | 6600 | 56 |
| 261 | 20231206 | 145000 | 2784516800 | 6610 | 6610 | 6620 | 6610 | 4929 |
| 262 | 20231206 | 144900 | 2751915510 | 6610 | 6610 | 6610 | 6610 | 4010 |
| 263 | 20231206 | 144800 | 2725409410 | 6610 | 6600 | 6620 | 6600 | 1615 |
| 264 | 20231206 | 144700 | 2714734270 | 6610 | 6610 | 6610 | 6610 | 971 |
| 265 | 20231206 | 144600 | 2708315960 | 6610 | 6610 | 6620 | 6610 | 631 |
| 266 | 20231206 | 144500 | 2704143550 | 6610 | 6610 | 6620 | 6610 | 353 |
| 267 | 20231206 | 144400 | 2701808300 | 6610 | 6610 | 6610 | 6610 | 193 |
| 268 | 20231206 | 144300 | 2700532570 | 6600 | 6600 | 6600 | 6600 | 10 |
| 269 | 20231206 | 144200 | 2700466570 | 6600 | 6610 | 6610 | 6600 | 151 |
| 270 | 20231206 | 144100 | 2699469950 | 6610 | 6600 | 6620 | 6600 | 373 |
| 271 | 20231206 | 144000 | 2697005050 | 6620 | 6610 | 6620 | 6600 | 3519 |
| 272 | 20231206 | 143900 | 2673723610 | 6610 | 6610 | 6610 | 6600 | 2480 |
| 273 | 20231206 | 143800 | 2657333280 | 6610 | 6610 | 6610 | 6600 | 3297 |
| 274 | 20231206 | 143700 | 2635540140 | 6600 | 6610 | 6610 | 6600 | 2392 |
| 275 | 20231206 | 143600 | 2619736430 | 6610 | 6610 | 6610 | 6610 | 4641 |
| 276 | 20231206 | 143500 | 2589059420 | 6610 | 6620 | 6620 | 6600 | 3296 |
| 277 | 20231206 | 143400 | 2567277840 | 6620 | 6620 | 6620 | 6610 | 3247 |
| 278 | 20231206 | 143300 | 2545785120 | 6620 | 6610 | 6620 | 6610 | 3112 |
| 279 | 20231206 | 143200 | 2525199800 | 6620 | 6620 | 6620 | 6610 | 1750 |
| 280 | 20231206 | 143100 | 2513624190 | 6610 | 6590 | 6620 | 6590 | 10783 |
| 281 | 20231206 | 143000 | 2442418070 | 6590 | 6580 | 6590 | 6580 | 258 |
| 282 | 20231206 | 142900 | 2440718350 | 6590 | 6590 | 6590 | 6590 | 2 |
| 283 | 20231206 | 142800 | 2440705170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 284 | 20231206 | 142700 | 2440705170 | 6590 | 6600 | 6600 | 6590 | 317 |
| 285 | 20231206 | 142600 | 2438616040 | 6590 | 6570 | 6590 | 6570 | 3529 |
| 286 | 20231206 | 142500 | 2415376000 | 6570 | 6560 | 6570 | 6560 | 2073 |
| 287 | 20231206 | 142400 | 2401765230 | 6560 | 6560 | 6560 | 6560 | 101 |
| 288 | 20231206 | 142300 | 2401102670 | 6550 | 6550 | 6550 | 6550 | 264 |
| 289 | 20231206 | 142200 | 2399373470 | 6550 | 6550 | 6550 | 6550 | 576 |
| 290 | 20231206 | 142100 | 2395600670 | 6560 | 6550 | 6560 | 6550 | 108 |
| 291 | 20231206 | 142000 | 2394893190 | 6550 | 6570 | 6570 | 6550 | 1058 |
| 292 | 20231206 | 141900 | 2387951210 | 6570 | 6570 | 6570 | 6570 | 160 |
| 293 | 20231206 | 141800 | 2386900010 | 6570 | 6570 | 6570 | 6570 | 32 |
| 294 | 20231206 | 141700 | 2386689770 | 6570 | 6570 | 6570 | 6570 | 211 |
| 295 | 20231206 | 141600 | 2385303500 | 6570 | 6570 | 6570 | 6570 | 109 |
| 296 | 20231206 | 141500 | 2384587370 | 6580 | 6580 | 6580 | 6580 | 1011 |
| 297 | 20231206 | 141400 | 2377934990 | 6580 | 6570 | 6580 | 6570 | 1001 |
| 298 | 20231206 | 141300 | 2371348420 | 6570 | 6570 | 6570 | 6570 | 352 |
| 299 | 20231206 | 141200 | 2369035780 | 6580 | 6570 | 6580 | 6570 | 531 |
| 300 | 20231206 | 141100 | 2365547100 | 6570 | 6570 | 6570 | 6570 | 9 |
| 301 | 20231206 | 141000 | 2365487970 | 6580 | 6570 | 6580 | 6570 | 510 |
| 302 | 20231206 | 140900 | 2362132200 | 6570 | 6570 | 6570 | 6570 | 10 |
| 303 | 20231206 | 140800 | 2362066500 | 6580 | 6570 | 6580 | 6550 | 907 |
| 304 | 20231206 | 140700 | 2356114630 | 6570 | 6580 | 6580 | 6570 | 1193 |
| 305 | 20231206 | 140600 | 2348274020 | 6570 | 6570 | 6570 | 6570 | 206 |
| 306 | 20231206 | 140500 | 2346920600 | 6580 | 6580 | 6580 | 6570 | 703 |
| 307 | 20231206 | 140400 | 2342295840 | 6580 | 6580 | 6580 | 6580 | 94 |
| 308 | 20231206 | 140300 | 2341677320 | 6580 | 6590 | 6610 | 6580 | 7054 |
| 309 | 20231206 | 140200 | 2295143490 | 6590 | 6590 | 6590 | 6580 | 2015 |
| 310 | 20231206 | 140100 | 2281872750 | 6580 | 6580 | 6590 | 6580 | 8320 |
| 311 | 20231206 | 140000 | 2227058210 | 6580 | 6560 | 6580 | 6560 | 6999 |
| 312 | 20231206 | 135900 | 2181022330 | 6570 | 6550 | 6570 | 6550 | 11544 |
| 313 | 20231206 | 135800 | 2105222340 | 6550 | 6550 | 6560 | 6550 | 907 |
| 314 | 20231206 | 135700 | 2099274520 | 6550 | 6560 | 6560 | 6550 | 1615 |
| 315 | 20231206 | 135600 | 2088691130 | 6560 | 6560 | 6560 | 6550 | 176 |
| 316 | 20231206 | 135500 | 2087536650 | 6560 | 6560 | 6570 | 6560 | 6318 |
| 317 | 20231206 | 135400 | 2046049330 | 6550 | 6560 | 6560 | 6550 | 1061 |
| 318 | 20231206 | 135300 | 2039089770 | 6550 | 6550 | 6550 | 6550 | 50 |
| 319 | 20231206 | 135200 | 2038762270 | 6560 | 6560 | 6560 | 6550 | 1228 |
| 320 | 20231206 | 135100 | 2030716590 | 6550 | 6560 | 6560 | 6550 | 450 |
| 321 | 20231206 | 135000 | 2027764610 | 6560 | 6550 | 6560 | 6550 | 2040 |
| 322 | 20231206 | 134900 | 2014383040 | 6550 | 6550 | 6550 | 6550 | 10 |
| 323 | 20231206 | 134800 | 2014317540 | 6550 | 6540 | 6560 | 6540 | 2019 |
| 324 | 20231206 | 134700 | 2001091110 | 6540 | 6540 | 6540 | 6540 | 30 |
| 325 | 20231206 | 134600 | 2000894910 | 6540 | 6550 | 6550 | 6540 | 8 |
| 326 | 20231206 | 134500 | 2000842560 | 6550 | 6540 | 6550 | 6540 | 501 |
| 327 | 20231206 | 134400 | 1997566010 | 6550 | 6560 | 6560 | 6540 | 699 |
| 328 | 20231206 | 134300 | 1992987220 | 6550 | 6540 | 6550 | 6530 | 6026 |
| 329 | 20231206 | 134200 | 1953548900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 330 | 20231206 | 134100 | 1953548900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 331 | 20231206 | 134000 | 1953548900 | 6530 | 6530 | 6530 | 6520 | 1657 |
| 332 | 20231206 | 133900 | 1942730190 | 6520 | 6520 | 6520 | 6520 | 100 |
| 333 | 20231206 | 133800 | 1942078190 | 6520 | 6530 | 6530 | 6520 | 330 |
| 334 | 20231206 | 133700 | 1939925060 | 6520 | 6520 | 6520 | 6520 | 1106 |
| 335 | 20231206 | 133600 | 1932713940 | 6520 | 6520 | 6520 | 6520 | 636 |
| 336 | 20231206 | 133500 | 1928567220 | 6520 | 6520 | 6520 | 6520 | 612 |
| 337 | 20231206 | 133400 | 1924576980 | 6520 | 6530 | 6530 | 6520 | 751 |
| 338 | 20231206 | 133300 | 1919680450 | 6520 | 6530 | 6530 | 6520 | 261 |
| 339 | 20231206 | 133200 | 1917977720 | 6530 | 6530 | 6530 | 6530 | 351 |
| 340 | 20231206 | 133100 | 1915685690 | 6530 | 6530 | 6530 | 6530 | 1286 |
| 341 | 20231206 | 133000 | 1907288110 | 6530 | 6520 | 6530 | 6520 | 53 |
| 342 | 20231206 | 132900 | 1906942470 | 6530 | 6530 | 6530 | 6530 | 247 |
| 343 | 20231206 | 132800 | 1905329560 | 6530 | 6540 | 6540 | 6530 | 200 |
| 344 | 20231206 | 132700 | 1904022560 | 6540 | 6540 | 6540 | 6540 | 1 |
| 345 | 20231206 | 132600 | 1904016020 | 6530 | 6530 | 6530 | 6530 | 100 |
| 346 | 20231206 | 132500 | 1903363020 | 6530 | 6530 | 6530 | 6530 | 1 |
| 347 | 20231206 | 132400 | 1903356490 | 6520 | 6530 | 6540 | 6520 | 4621 |
| 348 | 20231206 | 132300 | 1873200900 | 6530 | 6540 | 6540 | 6530 | 64 |
| 349 | 20231206 | 132200 | 1872782930 | 6540 | 6540 | 6540 | 6540 | 7 |
| 350 | 20231206 | 132100 | 1872737150 | 6540 | 6550 | 6550 | 6540 | 972 |
| 351 | 20231206 | 132000 | 1866380170 | 6550 | 6540 | 6550 | 6540 | 494 |
| 352 | 20231206 | 131900 | 1863144780 | 6530 | 6540 | 6540 | 6530 | 101 |
| 353 | 20231206 | 131800 | 1862484660 | 6540 | 6540 | 6540 | 6540 | 1656 |
| 354 | 20231206 | 131700 | 1851654420 | 6540 | 6530 | 6540 | 6530 | 59 |
| 355 | 20231206 | 131600 | 1851269060 | 6530 | 6530 | 6530 | 6530 | 623 |
| 356 | 20231206 | 131500 | 1847200870 | 6530 | 6540 | 6540 | 6530 | 112 |
| 357 | 20231206 | 131400 | 1846468670 | 6530 | 6530 | 6530 | 6530 | 21 |
| 358 | 20231206 | 131300 | 1846331540 | 6530 | 6530 | 6530 | 6530 | 78 |
| 359 | 20231206 | 131200 | 1845822200 | 6530 | 6530 | 6530 | 6530 | 40 |
| 360 | 20231206 | 131100 | 1845561000 | 6530 | 6530 | 6530 | 6530 | 275 |
| 361 | 20231206 | 131000 | 1843765250 | 6530 | 6540 | 6540 | 6530 | 230 |
| 362 | 20231206 | 130900 | 1842263300 | 6540 | 6540 | 6540 | 6540 | 3153 |
| 363 | 20231206 | 130800 | 1821642680 | 6540 | 6550 | 6550 | 6540 | 47 |
| 364 | 20231206 | 130700 | 1821335040 | 6550 | 6540 | 6550 | 6540 | 271 |
| 365 | 20231206 | 130600 | 1819562400 | 6540 | 6540 | 6540 | 6540 | 898 |
| 366 | 20231206 | 130500 | 1813689480 | 6540 | 6530 | 6540 | 6530 | 1288 |
| 367 | 20231206 | 130400 | 1805266010 | 6540 | 6540 | 6540 | 6530 | 783 |
| 368 | 20231206 | 130300 | 1800150870 | 6540 | 6540 | 6540 | 6540 | 206 |
| 369 | 20231206 | 130200 | 1798803630 | 6530 | 6530 | 6540 | 6530 | 167 |
| 370 | 20231206 | 130100 | 1797712400 | 6530 | 6530 | 6530 | 6530 | 129 |
| 371 | 20231206 | 130000 | 1796870030 | 6540 | 6540 | 6540 | 6540 | 1336 |
| 372 | 20231206 | 125900 | 1788132590 | 6540 | 6530 | 6540 | 6530 | 1095 |
| 373 | 20231206 | 125800 | 1780971790 | 6530 | 6530 | 6530 | 6530 | 1 |
| 374 | 20231206 | 125700 | 1780965260 | 6510 | 6530 | 6530 | 6510 | 2150 |
| 375 | 20231206 | 125600 | 1766947930 | 6530 | 6530 | 6530 | 6530 | 321 |
| 376 | 20231206 | 125500 | 1764851800 | 6530 | 6530 | 6540 | 6530 | 742 |
| 377 | 20231206 | 125400 | 1760003540 | 6530 | 6530 | 6540 | 6530 | 487 |
| 378 | 20231206 | 125300 | 1756818690 | 6540 | 6550 | 6550 | 6540 | 2963 |
| 379 | 20231206 | 125200 | 1737421840 | 6560 | 6530 | 6570 | 6530 | 16528 |
| 380 | 20231206 | 125100 | 1629141850 | 6530 | 6540 | 6540 | 6530 | 5 |
| 381 | 20231206 | 125000 | 1629109190 | 6540 | 6540 | 6540 | 6530 | 1013 |
| 382 | 20231206 | 124900 | 1622492300 | 6530 | 6530 | 6530 | 6530 | 102 |
| 383 | 20231206 | 124800 | 1621826240 | 6540 | 6530 | 6540 | 6530 | 448 |
| 384 | 20231206 | 124700 | 1618900600 | 6520 | 6520 | 6530 | 6520 | 1016 |
| 385 | 20231206 | 124600 | 1612267120 | 6530 | 6530 | 6530 | 6530 | 2000 |
| 386 | 20231206 | 124500 | 1599207120 | 6520 | 6520 | 6520 | 6520 | 45 |
| 387 | 20231206 | 124400 | 1598913720 | 6520 | 6520 | 6520 | 6520 | 115 |
| 388 | 20231206 | 124300 | 1598163920 | 6520 | 6520 | 6520 | 6520 | 468 |
| 389 | 20231206 | 124200 | 1595112560 | 6520 | 6520 | 6530 | 6520 | 1465 |
| 390 | 20231206 | 124100 | 1585560750 | 6520 | 6530 | 6530 | 6520 | 3967 |
| 391 | 20231206 | 124000 | 1559659540 | 6540 | 6540 | 6540 | 6540 | 77 |
| 392 | 20231206 | 123900 | 1559155960 | 6540 | 6520 | 6540 | 6520 | 16435 |
| 393 | 20231206 | 123800 | 1451859970 | 6520 | 6520 | 6520 | 6520 | 6 |
| 394 | 20231206 | 123700 | 1451820850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 395 | 20231206 | 123600 | 1451820850 | 6520 | 6520 | 6520 | 6520 | 21 |
| 396 | 20231206 | 123500 | 1451683930 | 6520 | 6520 | 6520 | 6520 | 1003 |
| 397 | 20231206 | 123400 | 1445144370 | 6520 | 6510 | 6520 | 6510 | 532 |
| 398 | 20231206 | 123300 | 1441681020 | 6510 | 6510 | 6510 | 6510 | 111 |
| 399 | 20231206 | 123200 | 1440958410 | 6510 | 6510 | 6510 | 6510 | 966 |
| 400 | 20231206 | 123100 | 1434669750 | 6510 | 6510 | 6510 | 6510 | 172 |
| 401 | 20231206 | 123000 | 1433550030 | 6510 | 6510 | 6510 | 6510 | 393 |
| 402 | 20231206 | 122900 | 1430991600 | 6510 | 6510 | 6510 | 6510 | 130 |
| 403 | 20231206 | 122800 | 1430145300 | 6500 | 6500 | 6500 | 6500 | 50 |
| 404 | 20231206 | 122700 | 1429820300 | 6500 | 6500 | 6500 | 6500 | 512 |
| 405 | 20231206 | 122600 | 1426492300 | 6510 | 6510 | 6510 | 6510 | 3 |
| 406 | 20231206 | 122500 | 1426472770 | 6510 | 6510 | 6510 | 6510 | 129 |
| 407 | 20231206 | 122400 | 1425632980 | 6510 | 6520 | 6520 | 6510 | 579 |
| 408 | 20231206 | 122300 | 1421861930 | 6520 | 6510 | 6520 | 6510 | 140 |
| 409 | 20231206 | 122200 | 1420949280 | 6510 | 6510 | 6520 | 6510 | 271 |
| 410 | 20231206 | 122100 | 1419183060 | 6510 | 6510 | 6510 | 6510 | 165 |
| 411 | 20231206 | 122000 | 1418108910 | 6510 | 6510 | 6510 | 6510 | 220 |
| 412 | 20231206 | 121900 | 1416676710 | 6510 | 6520 | 6530 | 6510 | 1102 |
| 413 | 20231206 | 121800 | 1409492060 | 6520 | 6520 | 6530 | 6520 | 5937 |
| 414 | 20231206 | 121700 | 1370734160 | 6520 | 6510 | 6520 | 6510 | 5355 |
| 415 | 20231206 | 121600 | 1335823730 | 6510 | 6510 | 6510 | 6510 | 1060 |
| 416 | 20231206 | 121500 | 1328923130 | 6520 | 6480 | 6520 | 6480 | 22369 |
| 417 | 20231206 | 121400 | 1183463290 | 6480 | 6480 | 6480 | 6480 | 0 |
| 418 | 20231206 | 121300 | 1183463290 | 6480 | 6470 | 6480 | 6470 | 16 |
| 419 | 20231206 | 121200 | 1183359760 | 6480 | 6480 | 6480 | 6480 | 75 |
| 420 | 20231206 | 121100 | 1182873760 | 6480 | 6480 | 6480 | 6480 | 1338 |
| 421 | 20231206 | 121000 | 1174203520 | 6480 | 6490 | 6490 | 6480 | 275 |
| 422 | 20231206 | 120900 | 1172419430 | 6480 | 6480 | 6480 | 6480 | 942 |
| 423 | 20231206 | 120800 | 1166315270 | 6480 | 6480 | 6480 | 6480 | 121 |
| 424 | 20231206 | 120700 | 1165531190 | 6480 | 6480 | 6480 | 6480 | 14 |
| 425 | 20231206 | 120600 | 1165440470 | 6480 | 6480 | 6480 | 6470 | 1221 |
| 426 | 20231206 | 120500 | 1157528430 | 6490 | 6490 | 6490 | 6490 | 139 |
| 427 | 20231206 | 120400 | 1156626320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 428 | 20231206 | 120300 | 1156626320 | 6490 | 6490 | 6490 | 6490 | 199 |
| 429 | 20231206 | 120200 | 1155334810 | 6490 | 6490 | 6490 | 6480 | 894 |
| 430 | 20231206 | 120100 | 1149534290 | 6490 | 6490 | 6490 | 6490 | 103 |
| 431 | 20231206 | 120000 | 1148865820 | 6490 | 6490 | 6490 | 6490 | 229 |
| 432 | 20231206 | 115900 | 1147379610 | 6490 | 6490 | 6490 | 6490 | 201 |
| 433 | 20231206 | 115800 | 1146075120 | 6490 | 6490 | 6490 | 6490 | 217 |
| 434 | 20231206 | 115700 | 1144666790 | 6480 | 6490 | 6490 | 6480 | 705 |
| 435 | 20231206 | 115600 | 1140091350 | 6490 | 6470 | 6490 | 6470 | 1382 |
| 436 | 20231206 | 115500 | 1131129840 | 6470 | 6470 | 6470 | 6470 | 1 |
| 437 | 20231206 | 115400 | 1131123370 | 6480 | 6480 | 6480 | 6480 | 686 |
| 438 | 20231206 | 115300 | 1126678090 | 6470 | 6470 | 6470 | 6470 | 500 |
| 439 | 20231206 | 115200 | 1123443090 | 6480 | 6480 | 6480 | 6480 | 570 |
| 440 | 20231206 | 115100 | 1119749490 | 6480 | 6480 | 6480 | 6480 | 80 |
| 441 | 20231206 | 115000 | 1119231090 | 6480 | 6480 | 6480 | 6480 | 169 |
| 442 | 20231206 | 114900 | 1118135970 | 6480 | 6490 | 6490 | 6480 | 73 |
| 443 | 20231206 | 114800 | 1117662630 | 6480 | 6480 | 6480 | 6480 | 145 |
| 444 | 20231206 | 114700 | 1116723030 | 6480 | 6470 | 6480 | 6470 | 2407 |
| 445 | 20231206 | 114600 | 1101148170 | 6480 | 6480 | 6480 | 6480 | 3081 |
| 446 | 20231206 | 114500 | 1081183290 | 6480 | 6480 | 6480 | 6480 | 155 |
| 447 | 20231206 | 114400 | 1080178890 | 6490 | 6500 | 6500 | 6490 | 537 |
| 448 | 20231206 | 114300 | 1076692250 | 6490 | 6490 | 6500 | 6490 | 350 |
| 449 | 20231206 | 114200 | 1074418450 | 6490 | 6490 | 6500 | 6490 | 455 |
| 450 | 20231206 | 114100 | 1071464320 | 6490 | 6500 | 6500 | 6490 | 422 |
| 451 | 20231206 | 114000 | 1068724210 | 6500 | 6500 | 6500 | 6500 | 163 |
| 452 | 20231206 | 113900 | 1067664710 | 6500 | 6500 | 6500 | 6490 | 880 |
| 453 | 20231206 | 113800 | 1061944960 | 6500 | 6500 | 6500 | 6500 | 274 |
| 454 | 20231206 | 113700 | 1060163960 | 6490 | 6490 | 6490 | 6480 | 393 |
| 455 | 20231206 | 113600 | 1057614390 | 6490 | 6490 | 6490 | 6490 | 956 |
| 456 | 20231206 | 113500 | 1051409950 | 6490 | 6490 | 6490 | 6490 | 429 |
| 457 | 20231206 | 113400 | 1048625740 | 6480 | 6480 | 6480 | 6480 | 19 |
| 458 | 20231206 | 113300 | 1048502620 | 6490 | 6490 | 6490 | 6490 | 197 |
| 459 | 20231206 | 113200 | 1047224090 | 6490 | 6480 | 6490 | 6480 | 64 |
| 460 | 20231206 | 113100 | 1046809240 | 6490 | 6490 | 6490 | 6490 | 7 |
| 461 | 20231206 | 113000 | 1046763810 | 6480 | 6490 | 6490 | 6480 | 9 |
| 462 | 20231206 | 112900 | 1046705450 | 6490 | 6490 | 6490 | 6480 | 2308 |
| 463 | 20231206 | 112800 | 1031727330 | 6490 | 6490 | 6490 | 6490 | 169 |
| 464 | 20231206 | 112700 | 1030630520 | 6490 | 6490 | 6490 | 6490 | 3681 |
| 465 | 20231206 | 112600 | 1006740830 | 6480 | 6490 | 6490 | 6480 | 241 |
| 466 | 20231206 | 112500 | 1005177240 | 6480 | 6490 | 6490 | 6480 | 86 |
| 467 | 20231206 | 112400 | 1004619870 | 6480 | 6480 | 6480 | 6480 | 17 |
| 468 | 20231206 | 112300 | 1004509710 | 6480 | 6480 | 6480 | 6480 | 1930 |
| 469 | 20231206 | 112200 | 992003310 | 6480 | 6490 | 6490 | 6480 | 85 |
| 470 | 20231206 | 112100 | 991451780 | 6480 | 6470 | 6480 | 6470 | 3117 |
| 471 | 20231206 | 112000 | 971258470 | 6470 | 6480 | 6480 | 6470 | 81 |
| 472 | 20231206 | 111900 | 970733890 | 6480 | 6470 | 6480 | 6470 | 199 |
| 473 | 20231206 | 111800 | 969445370 | 6470 | 6470 | 6480 | 6470 | 1477 |
| 474 | 20231206 | 111700 | 959887410 | 6470 | 6470 | 6470 | 6470 | 1605 |
| 475 | 20231206 | 111600 | 949503060 | 6480 | 6470 | 6480 | 6470 | 1833 |
| 476 | 20231206 | 111500 | 937636550 | 6460 | 6470 | 6470 | 6460 | 208 |
| 477 | 20231206 | 111400 | 936290870 | 6470 | 6460 | 6470 | 6460 | 1391 |
| 478 | 20231206 | 111300 | 927291110 | 6470 | 6470 | 6480 | 6470 | 1118 |
| 479 | 20231206 | 111200 | 920056650 | 6470 | 6460 | 6470 | 6460 | 377 |
| 480 | 20231206 | 111100 | 917617970 | 6460 | 6470 | 6470 | 6460 | 4185 |
| 481 | 20231206 | 111000 | 890542550 | 6470 | 6480 | 6480 | 6470 | 1248 |
| 482 | 20231206 | 110900 | 882455610 | 6480 | 6490 | 6490 | 6480 | 6 |
| 483 | 20231206 | 110800 | 882416720 | 6480 | 6490 | 6490 | 6470 | 4202 |
| 484 | 20231206 | 110700 | 855171940 | 6500 | 6500 | 6500 | 6490 | 685 |
| 485 | 20231206 | 110600 | 850725810 | 6490 | 6500 | 6500 | 6490 | 1661 |
| 486 | 20231206 | 110500 | 839931090 | 6500 | 6510 | 6510 | 6490 | 3103 |
| 487 | 20231206 | 110400 | 819765610 | 6500 | 6470 | 6510 | 6470 | 18979 |
| 488 | 20231206 | 110300 | 696546480 | 6470 | 6460 | 6470 | 6460 | 11158 |
| 489 | 20231206 | 110200 | 624410030 | 6460 | 6460 | 6460 | 6460 | 255 |
| 490 | 20231206 | 110100 | 622762730 | 6460 | 6460 | 6460 | 6460 | 0 |
| 491 | 20231206 | 110000 | 622762730 | 6460 | 6450 | 6460 | 6450 | 375 |
| 492 | 20231206 | 105900 | 620340350 | 6450 | 6450 | 6450 | 6450 | 254 |
| 493 | 20231206 | 105800 | 618702050 | 6450 | 6450 | 6450 | 6450 | 2784 |
| 494 | 20231206 | 105700 | 600745250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 495 | 20231206 | 105600 | 600745250 | 6450 | 6460 | 6460 | 6450 | 1248 |
| 496 | 20231206 | 105500 | 592685060 | 6450 | 6440 | 6450 | 6440 | 706 |
| 497 | 20231206 | 105400 | 588131760 | 6440 | 6440 | 6440 | 6440 | 182 |
| 498 | 20231206 | 105300 | 586959680 | 6450 | 6450 | 6450 | 6450 | 143 |
| 499 | 20231206 | 105200 | 586037330 | 6450 | 6450 | 6450 | 6450 | 2308 |
| 500 | 20231206 | 105100 | 571150730 | 6450 | 6450 | 6450 | 6450 | 1 |
| 501 | 20231206 | 105000 | 571144280 | 6450 | 6450 | 6450 | 6450 | 1 |
| 502 | 20231206 | 104900 | 571137830 | 6450 | 6440 | 6450 | 6430 | 3381 |
| 503 | 20231206 | 104800 | 549337240 | 6440 | 6440 | 6450 | 6440 | 1451 |
| 504 | 20231206 | 104700 | 539992350 | 6440 | 6440 | 6440 | 6440 | 2021 |
| 505 | 20231206 | 104600 | 526977110 | 6440 | 6440 | 6440 | 6440 | 1 |
| 506 | 20231206 | 104500 | 526970670 | 6430 | 6430 | 6440 | 6430 | 56 |
| 507 | 20231206 | 104400 | 526610580 | 6430 | 6440 | 6440 | 6430 | 166 |
| 508 | 20231206 | 104300 | 525541600 | 6440 | 6440 | 6440 | 6440 | 102 |
| 509 | 20231206 | 104200 | 524884720 | 6440 | 6440 | 6440 | 6430 | 528 |
| 510 | 20231206 | 104100 | 521485560 | 6430 | 6440 | 6440 | 6430 | 1154 |
| 511 | 20231206 | 104000 | 514065330 | 6430 | 6430 | 6440 | 6430 | 255 |
| 512 | 20231206 | 103900 | 512423630 | 6440 | 6440 | 6440 | 6440 | 28 |
| 513 | 20231206 | 103800 | 512243310 | 6430 | 6430 | 6430 | 6430 | 1602 |
| 514 | 20231206 | 103700 | 501942450 | 6430 | 6430 | 6430 | 6430 | 545 |
| 515 | 20231206 | 103600 | 498438100 | 6430 | 6430 | 6430 | 6430 | 105 |
| 516 | 20231206 | 103500 | 497762950 | 6430 | 6440 | 6440 | 6430 | 1809 |
| 517 | 20231206 | 103400 | 486128470 | 6440 | 6440 | 6440 | 6430 | 412 |
| 518 | 20231206 | 103300 | 483479190 | 6440 | 6430 | 6440 | 6430 | 795 |
| 519 | 20231206 | 103200 | 478367330 | 6430 | 6420 | 6430 | 6420 | 1257 |
| 520 | 20231206 | 103100 | 470286820 | 6430 | 6430 | 6430 | 6430 | 181 |
| 521 | 20231206 | 103000 | 469122990 | 6430 | 6430 | 6430 | 6430 | 16 |
| 522 | 20231206 | 102900 | 469020110 | 6430 | 6420 | 6430 | 6420 | 310 |
| 523 | 20231206 | 102800 | 467027810 | 6420 | 6420 | 6420 | 6420 | 100 |
| 524 | 20231206 | 102700 | 466385810 | 6430 | 6430 | 6430 | 6430 | 1 |
| 525 | 20231206 | 102600 | 466379380 | 6430 | 6430 | 6430 | 6430 | 31 |
| 526 | 20231206 | 102500 | 466180050 | 6430 | 6420 | 6430 | 6420 | 340 |
| 527 | 20231206 | 102400 | 463995880 | 6420 | 6430 | 6430 | 6420 | 736 |
| 528 | 20231206 | 102300 | 459270650 | 6430 | 6430 | 6430 | 6430 | 230 |
| 529 | 20231206 | 102200 | 457791750 | 6430 | 6440 | 6440 | 6430 | 582 |
| 530 | 20231206 | 102100 | 454049480 | 6430 | 6430 | 6440 | 6430 | 15 |
| 531 | 20231206 | 102000 | 453953020 | 6430 | 6430 | 6440 | 6430 | 10 |
| 532 | 20231206 | 101900 | 453888690 | 6440 | 6430 | 6440 | 6430 | 188 |
| 533 | 20231206 | 101800 | 452679590 | 6430 | 6440 | 6440 | 6430 | 217 |
| 534 | 20231206 | 101700 | 451284270 | 6430 | 6430 | 6440 | 6430 | 66 |
| 535 | 20231206 | 101600 | 450859820 | 6430 | 6440 | 6440 | 6430 | 117 |
| 536 | 20231206 | 101500 | 450106490 | 6430 | 6440 | 6440 | 6430 | 296 |
| 537 | 20231206 | 101400 | 448203180 | 6440 | 6440 | 6440 | 6440 | 157 |
| 538 | 20231206 | 101300 | 447192100 | 6420 | 6440 | 6440 | 6420 | 2369 |
| 539 | 20231206 | 101200 | 431968510 | 6440 | 6440 | 6440 | 6430 | 1217 |
| 540 | 20231206 | 101100 | 424141260 | 6440 | 6440 | 6440 | 6440 | 357 |
| 541 | 20231206 | 101000 | 421842180 | 6440 | 6440 | 6440 | 6430 | 648 |
| 542 | 20231206 | 100900 | 417675460 | 6440 | 6440 | 6440 | 6440 | 284 |
| 543 | 20231206 | 100800 | 415846500 | 6440 | 6440 | 6450 | 6430 | 850 |
| 544 | 20231206 | 100700 | 410371880 | 6450 | 6450 | 6450 | 6450 | 1 |
| 545 | 20231206 | 100600 | 410365430 | 6450 | 6450 | 6450 | 6450 | 32 |
| 546 | 20231206 | 100500 | 410159030 | 6440 | 6450 | 6450 | 6440 | 1872 |
| 547 | 20231206 | 100400 | 398100630 | 6450 | 6450 | 6450 | 6440 | 842 |
| 548 | 20231206 | 100300 | 392673140 | 6440 | 6450 | 6450 | 6430 | 92 |
| 549 | 20231206 | 100200 | 392080830 | 6450 | 6440 | 6450 | 6430 | 952 |
| 550 | 20231206 | 100100 | 385940820 | 6450 | 6440 | 6450 | 6440 | 1572 |
| 551 | 20231206 | 100000 | 375809190 | 6440 | 6430 | 6440 | 6430 | 862 |
| 552 | 20231206 | 095900 | 370258910 | 6440 | 6440 | 6440 | 6440 | 470 |
| 553 | 20231206 | 095800 | 367232110 | 6430 | 6430 | 6430 | 6430 | 68 |
| 554 | 20231206 | 095700 | 366794870 | 6430 | 6430 | 6430 | 6430 | 279 |
| 555 | 20231206 | 095600 | 365000900 | 6430 | 6430 | 6430 | 6430 | 0 |
| 556 | 20231206 | 095500 | 365000900 | 6430 | 6420 | 6430 | 6420 | 680 |
| 557 | 20231206 | 095400 | 360635130 | 6420 | 6430 | 6430 | 6420 | 409 |
| 558 | 20231206 | 095300 | 358005460 | 6430 | 6430 | 6430 | 6430 | 8 |
| 559 | 20231206 | 095200 | 357954020 | 6430 | 6430 | 6430 | 6430 | 1019 |
| 560 | 20231206 | 095100 | 351401850 | 6430 | 6440 | 6440 | 6430 | 1388 |
| 561 | 20231206 | 095000 | 342473740 | 6430 | 6440 | 6440 | 6430 | 662 |
| 562 | 20231206 | 094900 | 338210950 | 6440 | 6430 | 6440 | 6430 | 87 |
| 563 | 20231206 | 094800 | 337651470 | 6440 | 6440 | 6440 | 6440 | 93 |
| 564 | 20231206 | 094700 | 337052550 | 6440 | 6430 | 6440 | 6430 | 3925 |
| 565 | 20231206 | 094600 | 311807620 | 6430 | 6430 | 6430 | 6430 | 421 |
| 566 | 20231206 | 094500 | 309100590 | 6440 | 6430 | 6440 | 6430 | 337 |
| 567 | 20231206 | 094400 | 306933640 | 6440 | 6440 | 6440 | 6430 | 848 |
| 568 | 20231206 | 094300 | 301479350 | 6440 | 6440 | 6440 | 6440 | 255 |
| 569 | 20231206 | 094200 | 299837150 | 6440 | 6440 | 6440 | 6430 | 363 |
| 570 | 20231206 | 094100 | 297499630 | 6440 | 6430 | 6440 | 6430 | 663 |
| 571 | 20231206 | 094000 | 293236530 | 6430 | 6430 | 6430 | 6420 | 113 |
| 572 | 20231206 | 093900 | 292510990 | 6430 | 6430 | 6440 | 6430 | 385 |
| 573 | 20231206 | 093800 | 290035350 | 6430 | 6430 | 6430 | 6430 | 13 |
| 574 | 20231206 | 093700 | 289951760 | 6430 | 6430 | 6430 | 6430 | 251 |
| 575 | 20231206 | 093600 | 288337830 | 6430 | 6420 | 6430 | 6420 | 556 |
| 576 | 20231206 | 093500 | 284766750 | 6430 | 6420 | 6430 | 6420 | 5 |
| 577 | 20231206 | 093400 | 284734640 | 6410 | 6420 | 6420 | 6410 | 2197 |
| 578 | 20231206 | 093300 | 270630450 | 6420 | 6430 | 6440 | 6420 | 1808 |
| 579 | 20231206 | 093200 | 259012100 | 6440 | 6440 | 6440 | 6430 | 65 |
| 580 | 20231206 | 093100 | 258593610 | 6440 | 6440 | 6440 | 6430 | 1361 |
| 581 | 20231206 | 093000 | 249841160 | 6440 | 6440 | 6450 | 6440 | 200 |
| 582 | 20231206 | 092900 | 248552520 | 6440 | 6440 | 6450 | 6440 | 578 |
| 583 | 20231206 | 092800 | 244830140 | 6450 | 6450 | 6450 | 6440 | 674 |
| 584 | 20231206 | 092700 | 240483260 | 6450 | 6450 | 6450 | 6440 | 971 |
| 585 | 20231206 | 092600 | 234221780 | 6450 | 6440 | 6470 | 6440 | 5314 |
| 586 | 20231206 | 092500 | 199927760 | 6440 | 6450 | 6450 | 6440 | 2006 |
| 587 | 20231206 | 092400 | 186990640 | 6460 | 6430 | 6460 | 6430 | 6606 |
| 588 | 20231206 | 092300 | 144419780 | 6420 | 6420 | 6430 | 6420 | 169 |
| 589 | 20231206 | 092200 | 143333170 | 6430 | 6420 | 6430 | 6420 | 133 |
| 590 | 20231206 | 092100 | 142478160 | 6430 | 6400 | 6430 | 6400 | 3741 |
| 591 | 20231206 | 092000 | 118466260 | 6400 | 6410 | 6420 | 6400 | 2525 |
| 592 | 20231206 | 091900 | 102285770 | 6410 | 6400 | 6410 | 6390 | 2218 |
| 593 | 20231206 | 091800 | 88096170 | 6410 | 6410 | 6410 | 6410 | 1 |
| 594 | 20231206 | 091700 | 88089760 | 6410 | 6410 | 6410 | 6400 | 1053 |
| 595 | 20231206 | 091600 | 81349890 | 6410 | 6410 | 6410 | 6410 | 48 |
| 596 | 20231206 | 091500 | 81042210 | 6410 | 6410 | 6410 | 6400 | 12 |
| 597 | 20231206 | 091400 | 80965300 | 6410 | 6410 | 6410 | 6410 | 331 |
| 598 | 20231206 | 091300 | 78843590 | 6410 | 6410 | 6410 | 6400 | 209 |
| 599 | 20231206 | 091200 | 77504350 | 6410 | 6410 | 6420 | 6410 | 526 |
| 600 | 20231206 | 091100 | 74132680 | 6410 | 6400 | 6410 | 6400 | 937 |
| 601 | 20231206 | 091000 | 68129790 | 6400 | 6410 | 6410 | 6400 | 219 |
| 602 | 20231206 | 090900 | 66728080 | 6410 | 6400 | 6410 | 6390 | 714 |
| 603 | 20231206 | 090800 | 62159020 | 6400 | 6390 | 6400 | 6390 | 108 |
| 604 | 20231206 | 090700 | 61468870 | 6390 | 6400 | 6400 | 6390 | 284 |
| 605 | 20231206 | 090600 | 59653270 | 6400 | 6410 | 6410 | 6400 | 918 |
| 606 | 20231206 | 090500 | 53777910 | 6410 | 6410 | 6410 | 6390 | 1811 |
| 607 | 20231206 | 090400 | 42195890 | 6400 | 6410 | 6410 | 6400 | 1204 |
| 608 | 20231206 | 090300 | 34483350 | 6410 | 6410 | 6410 | 6400 | 165 |
| 609 | 20231206 | 090200 | 33427080 | 6400 | 6400 | 6410 | 6400 | 1182 |
| 610 | 20231206 | 090100 | 25851550 | 6410 | 6410 | 6410 | 6410 | 1426 |
| 611 | 20231206 | 090000 | 16710890 | 6410 | 6410 | 6420 | 6410 | 2607 |