31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 3 | 20231206 | 192600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20231206 | 192500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20231206 | 192400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20231206 | 192300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20231206 | 192200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20231206 | 192100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20231206 | 192000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20231206 | 191900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20231206 | 191800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20231206 | 191700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20231206 | 191600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20231206 | 191500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20231206 | 191400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20231206 | 191300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20231206 | 191200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20231206 | 191100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20231206 | 191000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20231206 | 190900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20231206 | 190800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20231206 | 190700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20231206 | 190600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20231206 | 190500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20231206 | 190400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20231206 | 190300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20231206 | 190200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20231206 | 190100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20231206 | 190000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20231206 | 185900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20231206 | 185800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20231206 | 185700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 33 | 20231206 | 185600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20231206 | 185500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20231206 | 185400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20231206 | 185300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20231206 | 185200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20231206 | 185100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20231206 | 185000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20231206 | 184900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20231206 | 184800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20231206 | 184700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20231206 | 184600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20231206 | 184500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20231206 | 184400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20231206 | 184300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20231206 | 184200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20231206 | 184100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20231206 | 184000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20231206 | 183900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20231206 | 183800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20231206 | 183700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20231206 | 183600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20231206 | 183500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20231206 | 183400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20231206 | 183300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20231206 | 183200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20231206 | 183100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20231206 | 183000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20231206 | 182900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20231206 | 182800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20231206 | 182700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 63 | 20231206 | 182600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20231206 | 182500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20231206 | 182400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20231206 | 182300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20231206 | 182200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20231206 | 182100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20231206 | 182000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20231206 | 181900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20231206 | 181800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20231206 | 181700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20231206 | 181600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20231206 | 181500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20231206 | 181400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20231206 | 181300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20231206 | 181200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20231206 | 181100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20231206 | 181000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20231206 | 180900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20231206 | 180800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20231206 | 180700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20231206 | 180600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20231206 | 180500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20231206 | 180400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20231206 | 180300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20231206 | 180200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20231206 | 180100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20231206 | 180000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20231206 | 175900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20231206 | 175800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20231206 | 175700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 93 | 20231206 | 175600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20231206 | 175500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20231206 | 175400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20231206 | 175300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20231206 | 175200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20231206 | 175100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20231206 | 175000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20231206 | 174900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20231206 | 174800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20231206 | 174700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20231206 | 174600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20231206 | 174500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20231206 | 174400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20231206 | 174300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20231206 | 174200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20231206 | 174100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20231206 | 174000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20231206 | 173900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20231206 | 173800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20231206 | 173700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20231206 | 173600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20231206 | 173500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20231206 | 173400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20231206 | 173300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20231206 | 173200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20231206 | 173100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20231206 | 173000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20231206 | 172900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20231206 | 172800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20231206 | 172700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 123 | 20231206 | 172600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20231206 | 172500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20231206 | 172400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20231206 | 172300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20231206 | 172200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20231206 | 172100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20231206 | 172000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20231206 | 171900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20231206 | 171800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20231206 | 171700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20231206 | 171600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20231206 | 171500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20231206 | 171400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20231206 | 171300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20231206 | 171200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20231206 | 171100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20231206 | 171000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20231206 | 170900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20231206 | 170800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20231206 | 170700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20231206 | 170600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20231206 | 170500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20231206 | 170400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20231206 | 170300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20231206 | 170200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20231206 | 170100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20231206 | 170000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20231206 | 165900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20231206 | 165800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20231206 | 165700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 153 | 20231206 | 165600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20231206 | 165500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20231206 | 165400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20231206 | 165300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20231206 | 165200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20231206 | 165100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20231206 | 165000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20231206 | 164900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20231206 | 164800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20231206 | 164700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20231206 | 164600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20231206 | 164500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20231206 | 164400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20231206 | 164300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20231206 | 164200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20231206 | 164100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20231206 | 164000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20231206 | 163900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20231206 | 163800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20231206 | 163700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20231206 | 163600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20231206 | 163500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20231206 | 163400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20231206 | 163300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20231206 | 163200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20231206 | 163100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20231206 | 163000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20231206 | 162900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20231206 | 162800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20231206 | 162700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 183 | 20231206 | 162600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20231206 | 162500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20231206 | 162400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20231206 | 162300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20231206 | 162200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20231206 | 162100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20231206 | 162000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20231206 | 161900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20231206 | 161800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20231206 | 161700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20231206 | 161600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20231206 | 161500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20231206 | 161400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20231206 | 161300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20231206 | 161200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20231206 | 161100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20231206 | 161000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20231206 | 160900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20231206 | 160800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20231206 | 160700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20231206 | 160600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20231206 | 160500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20231206 | 160400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20231206 | 160300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20231206 | 160200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20231206 | 160100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20231206 | 160000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20231206 | 155900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 211 | 20231206 | 155800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 212 | 20231206 | 155700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 213 | 20231206 | 155600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20231206 | 155500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20231206 | 155400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20231206 | 155300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20231206 | 155200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20231206 | 155100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20231206 | 155000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20231206 | 154900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20231206 | 154800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20231206 | 154700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 223 | 20231206 | 154600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 224 | 20231206 | 154500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 225 | 20231206 | 154400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 226 | 20231206 | 154300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 227 | 20231206 | 154200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 228 | 20231206 | 154100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 229 | 20231206 | 154000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20231206 | 153900 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 231 | 20231206 | 153800 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 232 | 20231206 | 153700 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 233 | 20231206 | 153600 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 234 | 20231206 | 153500 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 235 | 20231206 | 153400 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 236 | 20231206 | 153300 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 237 | 20231206 | 153200 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 238 | 20231206 | 153100 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 0 |
| 239 | 20231206 | 153000 | 4443519930 | 5760 | 5760 | 5760 | 5760 | 17989 |
| 240 | 20231206 | 152900 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20231206 | 152800 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20231206 | 152700 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20231206 | 152600 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20231206 | 152500 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20231206 | 152400 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 246 | 20231206 | 152300 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 247 | 20231206 | 152200 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 248 | 20231206 | 152100 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 249 | 20231206 | 152000 | 4339903290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 250 | 20231206 | 151900 | 4339903290 | 5720 | 5740 | 5760 | 5720 | 14944 |
| 251 | 20231206 | 151800 | 4254159650 | 5740 | 5730 | 5740 | 5730 | 3204 |
| 252 | 20231206 | 151700 | 4235797900 | 5720 | 5720 | 5730 | 5710 | 807 |
| 253 | 20231206 | 151600 | 4231182110 | 5720 | 5720 | 5720 | 5710 | 494 |
| 254 | 20231206 | 151500 | 4228356480 | 5720 | 5720 | 5730 | 5720 | 981 |
| 255 | 20231206 | 151400 | 4222745150 | 5720 | 5710 | 5720 | 5700 | 918 |
| 256 | 20231206 | 151300 | 4217495400 | 5700 | 5720 | 5720 | 5700 | 3733 |
| 257 | 20231206 | 151200 | 4196202060 | 5720 | 5720 | 5720 | 5720 | 202 |
| 258 | 20231206 | 151100 | 4195046620 | 5720 | 5720 | 5720 | 5720 | 1584 |
| 259 | 20231206 | 151000 | 4185986140 | 5720 | 5730 | 5730 | 5720 | 817 |
| 260 | 20231206 | 150900 | 4181310800 | 5730 | 5710 | 5730 | 5710 | 1164 |
| 261 | 20231206 | 150800 | 4174651770 | 5710 | 5700 | 5710 | 5700 | 3251 |
| 262 | 20231206 | 150700 | 4156103730 | 5700 | 5710 | 5710 | 5700 | 44 |
| 263 | 20231206 | 150600 | 4155852760 | 5710 | 5700 | 5710 | 5700 | 303 |
| 264 | 20231206 | 150500 | 4154123550 | 5710 | 5710 | 5710 | 5700 | 181 |
| 265 | 20231206 | 150400 | 4153090050 | 5710 | 5710 | 5710 | 5700 | 2178 |
| 266 | 20231206 | 150300 | 4140663270 | 5700 | 5700 | 5720 | 5700 | 1105 |
| 267 | 20231206 | 150200 | 4134352760 | 5700 | 5700 | 5700 | 5700 | 971 |
| 268 | 20231206 | 150100 | 4128818060 | 5700 | 5710 | 5720 | 5700 | 1524 |
| 269 | 20231206 | 150000 | 4120121370 | 5720 | 5730 | 5730 | 5710 | 9100 |
| 270 | 20231206 | 145900 | 4068079790 | 5730 | 5730 | 5740 | 5730 | 5401 |
| 271 | 20231206 | 145800 | 4037130880 | 5740 | 5740 | 5740 | 5740 | 1231 |
| 272 | 20231206 | 145700 | 4030064940 | 5730 | 5730 | 5740 | 5730 | 604 |
| 273 | 20231206 | 145600 | 4026603660 | 5730 | 5730 | 5740 | 5730 | 27 |
| 274 | 20231206 | 145500 | 4026448740 | 5730 | 5730 | 5740 | 5730 | 331 |
| 275 | 20231206 | 145400 | 4024550900 | 5740 | 5740 | 5740 | 5730 | 440 |
| 276 | 20231206 | 145300 | 4022025390 | 5740 | 5740 | 5740 | 5730 | 1571 |
| 277 | 20231206 | 145200 | 4013013120 | 5740 | 5730 | 5740 | 5730 | 598 |
| 278 | 20231206 | 145100 | 4009582190 | 5740 | 5720 | 5740 | 5720 | 446 |
| 279 | 20231206 | 145000 | 4007023000 | 5720 | 5740 | 5740 | 5720 | 3873 |
| 280 | 20231206 | 144900 | 3984824930 | 5730 | 5760 | 5760 | 5730 | 9565 |
| 281 | 20231206 | 144800 | 3929864070 | 5750 | 5740 | 5760 | 5740 | 6506 |
| 282 | 20231206 | 144700 | 3892456830 | 5740 | 5730 | 5750 | 5730 | 7859 |
| 283 | 20231206 | 144600 | 3847366850 | 5730 | 5730 | 5730 | 5720 | 1050 |
| 284 | 20231206 | 144500 | 3841357020 | 5730 | 5720 | 5730 | 5720 | 1270 |
| 285 | 20231206 | 144400 | 3834082520 | 5720 | 5720 | 5720 | 5720 | 780 |
| 286 | 20231206 | 144300 | 3829620920 | 5710 | 5720 | 5730 | 5710 | 1739 |
| 287 | 20231206 | 144200 | 3819672490 | 5730 | 5730 | 5730 | 5710 | 2778 |
| 288 | 20231206 | 144100 | 3803785280 | 5720 | 5710 | 5720 | 5710 | 3562 |
| 289 | 20231206 | 144000 | 3783424130 | 5710 | 5710 | 5720 | 5710 | 204 |
| 290 | 20231206 | 143900 | 3782258960 | 5700 | 5710 | 5720 | 5700 | 5580 |
| 291 | 20231206 | 143800 | 3750424040 | 5710 | 5710 | 5710 | 5700 | 213 |
| 292 | 20231206 | 143700 | 3749208160 | 5700 | 5690 | 5700 | 5690 | 2549 |
| 293 | 20231206 | 143600 | 3734692530 | 5700 | 5710 | 5710 | 5700 | 14835 |
| 294 | 20231206 | 143500 | 3650101380 | 5720 | 5720 | 5730 | 5720 | 946 |
| 295 | 20231206 | 143400 | 3644689170 | 5730 | 5720 | 5730 | 5720 | 4191 |
| 296 | 20231206 | 143300 | 3620688880 | 5720 | 5720 | 5720 | 5710 | 191 |
| 297 | 20231206 | 143200 | 3619597360 | 5720 | 5710 | 5720 | 5710 | 69 |
| 298 | 20231206 | 143100 | 3619203150 | 5710 | 5720 | 5720 | 5710 | 154 |
| 299 | 20231206 | 143000 | 3618323290 | 5710 | 5710 | 5710 | 5710 | 4416 |
| 300 | 20231206 | 142900 | 3593107930 | 5720 | 5730 | 5740 | 5720 | 5386 |
| 301 | 20231206 | 142800 | 3562255050 | 5730 | 5730 | 5730 | 5720 | 3154 |
| 302 | 20231206 | 142700 | 3544212630 | 5730 | 5730 | 5740 | 5720 | 1919 |
| 303 | 20231206 | 142600 | 3533212350 | 5740 | 5740 | 5740 | 5730 | 4167 |
| 304 | 20231206 | 142500 | 3509335330 | 5740 | 5730 | 5740 | 5730 | 1172 |
| 305 | 20231206 | 142400 | 3502614770 | 5740 | 5740 | 5740 | 5730 | 2200 |
| 306 | 20231206 | 142300 | 3489988770 | 5740 | 5730 | 5740 | 5730 | 951 |
| 307 | 20231206 | 142200 | 3484535740 | 5730 | 5720 | 5730 | 5720 | 1230 |
| 308 | 20231206 | 142100 | 3477488890 | 5720 | 5740 | 5750 | 5720 | 5595 |
| 309 | 20231206 | 142000 | 3445426910 | 5740 | 5740 | 5740 | 5740 | 8271 |
| 310 | 20231206 | 141900 | 3397951370 | 5730 | 5720 | 5730 | 5720 | 7008 |
| 311 | 20231206 | 141800 | 3357798240 | 5720 | 5720 | 5730 | 5720 | 309 |
| 312 | 20231206 | 141700 | 3356030440 | 5720 | 5720 | 5730 | 5720 | 4415 |
| 313 | 20231206 | 141600 | 3330774500 | 5720 | 5710 | 5720 | 5710 | 348 |
| 314 | 20231206 | 141500 | 3328785220 | 5720 | 5720 | 5720 | 5710 | 1187 |
| 315 | 20231206 | 141400 | 3321998240 | 5720 | 5720 | 5720 | 5720 | 2187 |
| 316 | 20231206 | 141300 | 3309488600 | 5720 | 5720 | 5720 | 5720 | 276 |
| 317 | 20231206 | 141200 | 3307909880 | 5720 | 5710 | 5720 | 5710 | 2230 |
| 318 | 20231206 | 141100 | 3295154750 | 5720 | 5720 | 5720 | 5710 | 3987 |
| 319 | 20231206 | 141000 | 3272374380 | 5720 | 5720 | 5730 | 5720 | 1860 |
| 320 | 20231206 | 140900 | 3261734890 | 5720 | 5720 | 5730 | 5720 | 209 |
| 321 | 20231206 | 140800 | 3260538430 | 5720 | 5730 | 5730 | 5720 | 2226 |
| 322 | 20231206 | 140700 | 3247794800 | 5720 | 5720 | 5730 | 5720 | 3856 |
| 323 | 20231206 | 140600 | 3225738190 | 5720 | 5720 | 5720 | 5720 | 3403 |
| 324 | 20231206 | 140500 | 3206273030 | 5730 | 5720 | 5730 | 5720 | 2446 |
| 325 | 20231206 | 140400 | 3192272280 | 5720 | 5730 | 5740 | 5720 | 4420 |
| 326 | 20231206 | 140300 | 3166951540 | 5730 | 5730 | 5740 | 5720 | 9728 |
| 327 | 20231206 | 140200 | 3111208570 | 5720 | 5700 | 5730 | 5700 | 26700 |
| 328 | 20231206 | 140100 | 2958746680 | 5700 | 5690 | 5700 | 5680 | 2620 |
| 329 | 20231206 | 140000 | 2943833740 | 5690 | 5690 | 5690 | 5680 | 74 |
| 330 | 20231206 | 135900 | 2943412780 | 5690 | 5690 | 5690 | 5690 | 51 |
| 331 | 20231206 | 135800 | 2943122590 | 5690 | 5690 | 5690 | 5690 | 1717 |
| 332 | 20231206 | 135700 | 2933352860 | 5690 | 5680 | 5690 | 5680 | 1299 |
| 333 | 20231206 | 135600 | 2925974520 | 5680 | 5690 | 5690 | 5680 | 23 |
| 334 | 20231206 | 135500 | 2925843670 | 5680 | 5680 | 5690 | 5680 | 1021 |
| 335 | 20231206 | 135400 | 2920040330 | 5680 | 5690 | 5690 | 5680 | 272 |
| 336 | 20231206 | 135300 | 2918495020 | 5690 | 5680 | 5690 | 5680 | 288 |
| 337 | 20231206 | 135200 | 2916856500 | 5690 | 5680 | 5690 | 5680 | 640 |
| 338 | 20231206 | 135100 | 2913215690 | 5680 | 5680 | 5680 | 5680 | 105 |
| 339 | 20231206 | 135000 | 2912619290 | 5680 | 5690 | 5690 | 5680 | 5147 |
| 340 | 20231206 | 134900 | 2883351080 | 5680 | 5690 | 5700 | 5680 | 2966 |
| 341 | 20231206 | 134800 | 2866488500 | 5690 | 5690 | 5700 | 5680 | 5452 |
| 342 | 20231206 | 134700 | 2835452660 | 5680 | 5690 | 5700 | 5680 | 2916 |
| 343 | 20231206 | 134600 | 2818880330 | 5690 | 5700 | 5700 | 5690 | 5054 |
| 344 | 20231206 | 134500 | 2790091290 | 5700 | 5690 | 5700 | 5690 | 1632 |
| 345 | 20231206 | 134400 | 2780794760 | 5700 | 5680 | 5700 | 5680 | 6994 |
| 346 | 20231206 | 134300 | 2741023190 | 5680 | 5670 | 5680 | 5660 | 2010 |
| 347 | 20231206 | 134200 | 2729622010 | 5670 | 5670 | 5670 | 5670 | 1192 |
| 348 | 20231206 | 134100 | 2722863370 | 5670 | 5670 | 5670 | 5670 | 2857 |
| 349 | 20231206 | 134000 | 2706664180 | 5670 | 5670 | 5670 | 5670 | 20 |
| 350 | 20231206 | 133900 | 2706550780 | 5680 | 5680 | 5690 | 5680 | 2722 |
| 351 | 20231206 | 133800 | 2691089590 | 5680 | 5690 | 5690 | 5680 | 2477 |
| 352 | 20231206 | 133700 | 2677002590 | 5690 | 5700 | 5700 | 5690 | 1759 |
| 353 | 20231206 | 133600 | 2666988560 | 5690 | 5690 | 5700 | 5690 | 4198 |
| 354 | 20231206 | 133500 | 2643083830 | 5690 | 5700 | 5700 | 5690 | 2710 |
| 355 | 20231206 | 133400 | 2627648660 | 5700 | 5680 | 5710 | 5680 | 22690 |
| 356 | 20231206 | 133300 | 2498380900 | 5680 | 5690 | 5690 | 5680 | 3110 |
| 357 | 20231206 | 133200 | 2480712850 | 5690 | 5690 | 5690 | 5680 | 11419 |
| 358 | 20231206 | 133100 | 2415752380 | 5690 | 5650 | 5690 | 5650 | 38888 |
| 359 | 20231206 | 133000 | 2195291910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 360 | 20231206 | 132900 | 2195291910 | 5650 | 5640 | 5650 | 5640 | 111 |
| 361 | 20231206 | 132800 | 2194665560 | 5650 | 5650 | 5650 | 5650 | 532 |
| 362 | 20231206 | 132700 | 2191659760 | 5640 | 5640 | 5640 | 5630 | 2288 |
| 363 | 20231206 | 132600 | 2178756980 | 5640 | 5640 | 5640 | 5640 | 700 |
| 364 | 20231206 | 132500 | 2174808980 | 5640 | 5640 | 5650 | 5640 | 462 |
| 365 | 20231206 | 132400 | 2172203080 | 5630 | 5630 | 5630 | 5630 | 200 |
| 366 | 20231206 | 132300 | 2171077080 | 5640 | 5650 | 5650 | 5640 | 449 |
| 367 | 20231206 | 132200 | 2168544500 | 5650 | 5640 | 5650 | 5640 | 28 |
| 368 | 20231206 | 132100 | 2168386310 | 5650 | 5650 | 5650 | 5640 | 78 |
| 369 | 20231206 | 132000 | 2167945940 | 5650 | 5650 | 5650 | 5640 | 1132 |
| 370 | 20231206 | 131900 | 2161561140 | 5640 | 5640 | 5640 | 5640 | 1267 |
| 371 | 20231206 | 131800 | 2154415260 | 5640 | 5630 | 5640 | 5630 | 1172 |
| 372 | 20231206 | 131700 | 2147816890 | 5630 | 5630 | 5630 | 5630 | 36 |
| 373 | 20231206 | 131600 | 2147614210 | 5630 | 5630 | 5630 | 5630 | 40 |
| 374 | 20231206 | 131500 | 2147389010 | 5620 | 5640 | 5640 | 5620 | 2994 |
| 375 | 20231206 | 131400 | 2130554220 | 5640 | 5640 | 5640 | 5640 | 229 |
| 376 | 20231206 | 131300 | 2129262660 | 5640 | 5630 | 5640 | 5630 | 2 |
| 377 | 20231206 | 131200 | 2129251390 | 5630 | 5630 | 5630 | 5630 | 278 |
| 378 | 20231206 | 131100 | 2127686250 | 5630 | 5630 | 5630 | 5630 | 22 |
| 379 | 20231206 | 131000 | 2127562390 | 5620 | 5640 | 5640 | 5610 | 651 |
| 380 | 20231206 | 130900 | 2123906400 | 5620 | 5630 | 5630 | 5620 | 118 |
| 381 | 20231206 | 130800 | 2123243020 | 5620 | 5620 | 5620 | 5620 | 1200 |
| 382 | 20231206 | 130700 | 2116499020 | 5620 | 5650 | 5650 | 5620 | 631 |
| 383 | 20231206 | 130600 | 2112936080 | 5650 | 5650 | 5650 | 5640 | 6027 |
| 384 | 20231206 | 130500 | 2078883550 | 5650 | 5640 | 5650 | 5640 | 5115 |
| 385 | 20231206 | 130400 | 2050025990 | 5630 | 5620 | 5630 | 5620 | 57 |
| 386 | 20231206 | 130300 | 2049705100 | 5630 | 5620 | 5630 | 5620 | 2154 |
| 387 | 20231206 | 130200 | 2037578890 | 5620 | 5620 | 5620 | 5620 | 1898 |
| 388 | 20231206 | 130100 | 2026912130 | 5620 | 5630 | 5630 | 5620 | 1007 |
| 389 | 20231206 | 130000 | 2021242740 | 5630 | 5620 | 5630 | 5620 | 132 |
| 390 | 20231206 | 125900 | 2020500580 | 5620 | 5620 | 5630 | 5620 | 1509 |
| 391 | 20231206 | 125800 | 2012019660 | 5630 | 5630 | 5630 | 5620 | 43 |
| 392 | 20231206 | 125700 | 2011777580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 393 | 20231206 | 125600 | 2011777580 | 5620 | 5620 | 5620 | 5620 | 5 |
| 394 | 20231206 | 125500 | 2011749480 | 5630 | 5630 | 5630 | 5630 | 22 |
| 395 | 20231206 | 125400 | 2011625620 | 5620 | 5620 | 5620 | 5620 | 201 |
| 396 | 20231206 | 125300 | 2010496000 | 5620 | 5620 | 5620 | 5620 | 1813 |
| 397 | 20231206 | 125200 | 2000306940 | 5620 | 5630 | 5630 | 5620 | 92 |
| 398 | 20231206 | 125100 | 1999789480 | 5620 | 5620 | 5620 | 5620 | 25 |
| 399 | 20231206 | 125000 | 1999648980 | 5620 | 5620 | 5620 | 5620 | 84 |
| 400 | 20231206 | 124900 | 1999176900 | 5620 | 5620 | 5630 | 5620 | 241 |
| 401 | 20231206 | 124800 | 1997822260 | 5620 | 5620 | 5620 | 5620 | 480 |
| 402 | 20231206 | 124700 | 1995124660 | 5620 | 5620 | 5620 | 5620 | 611 |
| 403 | 20231206 | 124600 | 1991690840 | 5630 | 5630 | 5630 | 5630 | 22 |
| 404 | 20231206 | 124500 | 1991566980 | 5620 | 5630 | 5630 | 5620 | 530 |
| 405 | 20231206 | 124400 | 1988588330 | 5620 | 5630 | 5630 | 5620 | 72 |
| 406 | 20231206 | 124300 | 1988183470 | 5630 | 5620 | 5630 | 5620 | 168 |
| 407 | 20231206 | 124200 | 1987239220 | 5620 | 5620 | 5620 | 5620 | 464 |
| 408 | 20231206 | 124100 | 1984631540 | 5630 | 5630 | 5630 | 5630 | 22 |
| 409 | 20231206 | 124000 | 1984507680 | 5620 | 5620 | 5620 | 5620 | 10 |
| 410 | 20231206 | 123900 | 1984451480 | 5620 | 5620 | 5620 | 5620 | 3 |
| 411 | 20231206 | 123800 | 1984434620 | 5620 | 5630 | 5630 | 5620 | 1033 |
| 412 | 20231206 | 123700 | 1978622050 | 5630 | 5630 | 5630 | 5630 | 101 |
| 413 | 20231206 | 123600 | 1978053420 | 5630 | 5630 | 5630 | 5630 | 414 |
| 414 | 20231206 | 123500 | 1975722600 | 5630 | 5620 | 5630 | 5620 | 23 |
| 415 | 20231206 | 123400 | 1975593120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 416 | 20231206 | 123300 | 1975593120 | 5620 | 5630 | 5630 | 5620 | 1937 |
| 417 | 20231206 | 123200 | 1964700000 | 5640 | 5640 | 5640 | 5640 | 28 |
| 418 | 20231206 | 123100 | 1964542080 | 5630 | 5630 | 5630 | 5630 | 10 |
| 419 | 20231206 | 123000 | 1964485780 | 5640 | 5640 | 5640 | 5640 | 75 |
| 420 | 20231206 | 122900 | 1964062780 | 5630 | 5640 | 5640 | 5630 | 952 |
| 421 | 20231206 | 122800 | 1958697710 | 5640 | 5640 | 5640 | 5640 | 3 |
| 422 | 20231206 | 122700 | 1958680790 | 5640 | 5640 | 5640 | 5640 | 23 |
| 423 | 20231206 | 122600 | 1958551070 | 5630 | 5630 | 5630 | 5630 | 500 |
| 424 | 20231206 | 122500 | 1955736070 | 5630 | 5630 | 5630 | 5630 | 100 |
| 425 | 20231206 | 122400 | 1955173070 | 5640 | 5640 | 5640 | 5640 | 28 |
| 426 | 20231206 | 122300 | 1955015150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 427 | 20231206 | 122200 | 1955015150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 428 | 20231206 | 122100 | 1955015150 | 5640 | 5640 | 5640 | 5630 | 829 |
| 429 | 20231206 | 122000 | 1950340590 | 5630 | 5630 | 5630 | 5630 | 216 |
| 430 | 20231206 | 121900 | 1949124510 | 5640 | 5640 | 5640 | 5640 | 25 |
| 431 | 20231206 | 121800 | 1948983510 | 5630 | 5630 | 5630 | 5630 | 714 |
| 432 | 20231206 | 121700 | 1944963690 | 5630 | 5630 | 5630 | 5630 | 133 |
| 433 | 20231206 | 121600 | 1944214900 | 5630 | 5620 | 5630 | 5620 | 495 |
| 434 | 20231206 | 121500 | 1941429050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 435 | 20231206 | 121400 | 1941429050 | 5620 | 5620 | 5620 | 5620 | 973 |
| 436 | 20231206 | 121300 | 1935960790 | 5630 | 5630 | 5630 | 5630 | 259 |
| 437 | 20231206 | 121200 | 1934502620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 438 | 20231206 | 121100 | 1934502620 | 5630 | 5630 | 5630 | 5630 | 896 |
| 439 | 20231206 | 121000 | 1929458140 | 5630 | 5620 | 5630 | 5620 | 77 |
| 440 | 20231206 | 120900 | 1929024850 | 5630 | 5630 | 5630 | 5630 | 35 |
| 441 | 20231206 | 120800 | 1928827800 | 5630 | 5630 | 5630 | 5630 | 105 |
| 442 | 20231206 | 120700 | 1928236650 | 5630 | 5630 | 5630 | 5620 | 793 |
| 443 | 20231206 | 120600 | 1923773090 | 5630 | 5630 | 5630 | 5630 | 5 |
| 444 | 20231206 | 120500 | 1923744940 | 5640 | 5640 | 5640 | 5640 | 136 |
| 445 | 20231206 | 120400 | 1922977900 | 5650 | 5640 | 5650 | 5640 | 2046 |
| 446 | 20231206 | 120300 | 1911438380 | 5640 | 5650 | 5650 | 5640 | 2964 |
| 447 | 20231206 | 120200 | 1894710310 | 5650 | 5650 | 5650 | 5650 | 61 |
| 448 | 20231206 | 120100 | 1894365660 | 5650 | 5650 | 5650 | 5650 | 54 |
| 449 | 20231206 | 120000 | 1894060560 | 5640 | 5640 | 5640 | 5640 | 41 |
| 450 | 20231206 | 115900 | 1893829320 | 5650 | 5650 | 5650 | 5650 | 22 |
| 451 | 20231206 | 115800 | 1893705020 | 5640 | 5650 | 5650 | 5640 | 255 |
| 452 | 20231206 | 115700 | 1892265820 | 5650 | 5650 | 5650 | 5640 | 80 |
| 453 | 20231206 | 115600 | 1891813830 | 5650 | 5640 | 5650 | 5640 | 1639 |
| 454 | 20231206 | 115500 | 1882553980 | 5640 | 5640 | 5640 | 5640 | 234 |
| 455 | 20231206 | 115400 | 1881234220 | 5650 | 5660 | 5660 | 5650 | 1364 |
| 456 | 20231206 | 115300 | 1873525640 | 5650 | 5650 | 5660 | 5650 | 893 |
| 457 | 20231206 | 115200 | 1868475970 | 5650 | 5650 | 5650 | 5650 | 486 |
| 458 | 20231206 | 115100 | 1865730070 | 5650 | 5630 | 5650 | 5630 | 6430 |
| 459 | 20231206 | 115000 | 1829432520 | 5630 | 5630 | 5630 | 5630 | 84 |
| 460 | 20231206 | 114900 | 1828959600 | 5620 | 5620 | 5620 | 5620 | 68 |
| 461 | 20231206 | 114800 | 1828577440 | 5620 | 5630 | 5630 | 5620 | 27 |
| 462 | 20231206 | 114700 | 1828425480 | 5620 | 5620 | 5620 | 5620 | 500 |
| 463 | 20231206 | 114600 | 1825615480 | 5620 | 5630 | 5630 | 5620 | 57 |
| 464 | 20231206 | 114500 | 1825294920 | 5630 | 5620 | 5630 | 5620 | 152 |
| 465 | 20231206 | 114400 | 1824440460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 466 | 20231206 | 114300 | 1824440460 | 5630 | 5630 | 5630 | 5630 | 170 |
| 467 | 20231206 | 114200 | 1823483360 | 5630 | 5630 | 5630 | 5630 | 29 |
| 468 | 20231206 | 114100 | 1823320090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 469 | 20231206 | 114000 | 1823320090 | 5630 | 5630 | 5630 | 5630 | 444 |
| 470 | 20231206 | 113900 | 1820820370 | 5630 | 5620 | 5630 | 5620 | 455 |
| 471 | 20231206 | 113800 | 1818259430 | 5630 | 5630 | 5640 | 5630 | 1903 |
| 472 | 20231206 | 113700 | 1807545390 | 5630 | 5630 | 5630 | 5630 | 35 |
| 473 | 20231206 | 113600 | 1807348340 | 5630 | 5620 | 5630 | 5620 | 342 |
| 474 | 20231206 | 113500 | 1805426130 | 5620 | 5620 | 5620 | 5620 | 20 |
| 475 | 20231206 | 113400 | 1805313730 | 5620 | 5620 | 5620 | 5620 | 80 |
| 476 | 20231206 | 113300 | 1804864130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20231206 | 113200 | 1804864130 | 5610 | 5610 | 5620 | 5610 | 20 |
| 478 | 20231206 | 113100 | 1804751750 | 5620 | 5620 | 5620 | 5620 | 22 |
| 479 | 20231206 | 113000 | 1804628110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 480 | 20231206 | 112900 | 1804628110 | 5610 | 5620 | 5620 | 5610 | 192 |
| 481 | 20231206 | 112800 | 1803550770 | 5610 | 5610 | 5610 | 5610 | 0 |
| 482 | 20231206 | 112700 | 1803550770 | 5610 | 5620 | 5630 | 5610 | 264 |
| 483 | 20231206 | 112600 | 1802067040 | 5620 | 5620 | 5620 | 5620 | 44 |
| 484 | 20231206 | 112500 | 1801819760 | 5610 | 5630 | 5630 | 5610 | 7 |
| 485 | 20231206 | 112400 | 1801780450 | 5630 | 5610 | 5630 | 5610 | 1023 |
| 486 | 20231206 | 112300 | 1796041190 | 5610 | 5620 | 5630 | 5610 | 3769 |
| 487 | 20231206 | 112200 | 1774877990 | 5610 | 5610 | 5610 | 5610 | 226 |
| 488 | 20231206 | 112100 | 1773610130 | 5620 | 5620 | 5620 | 5610 | 202 |
| 489 | 20231206 | 112000 | 1772474900 | 5620 | 5620 | 5620 | 5620 | 22 |
| 490 | 20231206 | 111900 | 1772351260 | 5610 | 5610 | 5610 | 5610 | 70 |
| 491 | 20231206 | 111800 | 1771958560 | 5610 | 5620 | 5620 | 5610 | 1277 |
| 492 | 20231206 | 111700 | 1764781940 | 5630 | 5630 | 5630 | 5630 | 275 |
| 493 | 20231206 | 111600 | 1763233690 | 5630 | 5630 | 5630 | 5630 | 397 |
| 494 | 20231206 | 111500 | 1760998580 | 5640 | 5640 | 5640 | 5640 | 22 |
| 495 | 20231206 | 111400 | 1760874500 | 5630 | 5630 | 5630 | 5630 | 1414 |
| 496 | 20231206 | 111300 | 1752913680 | 5630 | 5630 | 5640 | 5630 | 1353 |
| 497 | 20231206 | 111200 | 1745295690 | 5640 | 5640 | 5640 | 5640 | 127 |
| 498 | 20231206 | 111100 | 1744579410 | 5640 | 5640 | 5640 | 5640 | 200 |
| 499 | 20231206 | 111000 | 1743451410 | 5640 | 5640 | 5640 | 5640 | 1305 |
| 500 | 20231206 | 110900 | 1736091210 | 5640 | 5630 | 5640 | 5630 | 34 |
| 501 | 20231206 | 110800 | 1735899480 | 5630 | 5640 | 5640 | 5630 | 80 |
| 502 | 20231206 | 110700 | 1735448990 | 5640 | 5640 | 5640 | 5640 | 416 |
| 503 | 20231206 | 110600 | 1733102750 | 5640 | 5630 | 5640 | 5630 | 655 |
| 504 | 20231206 | 110500 | 1729414770 | 5630 | 5650 | 5650 | 5630 | 951 |
| 505 | 20231206 | 110400 | 1724052630 | 5650 | 5650 | 5650 | 5650 | 5950 |
| 506 | 20231206 | 110300 | 1690435130 | 5640 | 5640 | 5640 | 5640 | 11 |
| 507 | 20231206 | 110200 | 1690373090 | 5640 | 5640 | 5650 | 5640 | 3398 |
| 508 | 20231206 | 110100 | 1671208340 | 5640 | 5620 | 5640 | 5620 | 1667 |
| 509 | 20231206 | 110000 | 1661825180 | 5620 | 5620 | 5620 | 5620 | 3 |
| 510 | 20231206 | 105900 | 1661808320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 511 | 20231206 | 105800 | 1661808320 | 5630 | 5630 | 5630 | 5620 | 305 |
| 512 | 20231206 | 105700 | 1660091590 | 5630 | 5630 | 5630 | 5620 | 3 |
| 513 | 20231206 | 105600 | 1660074710 | 5620 | 5620 | 5620 | 5620 | 432 |
| 514 | 20231206 | 105500 | 1657646870 | 5620 | 5620 | 5620 | 5610 | 354 |
| 515 | 20231206 | 105400 | 1655657440 | 5620 | 5620 | 5620 | 5620 | 856 |
| 516 | 20231206 | 105300 | 1650846720 | 5630 | 5620 | 5630 | 5620 | 1591 |
| 517 | 20231206 | 105200 | 1641899450 | 5620 | 5610 | 5620 | 5610 | 1775 |
| 518 | 20231206 | 105100 | 1631941450 | 5620 | 5610 | 5620 | 5610 | 506 |
| 519 | 20231206 | 105000 | 1629100980 | 5620 | 5620 | 5620 | 5610 | 240 |
| 520 | 20231206 | 104900 | 1627752280 | 5610 | 5610 | 5610 | 5610 | 8 |
| 521 | 20231206 | 104800 | 1627707400 | 5620 | 5620 | 5620 | 5620 | 252 |
| 522 | 20231206 | 104700 | 1626291160 | 5620 | 5610 | 5620 | 5610 | 643 |
| 523 | 20231206 | 104600 | 1622683610 | 5610 | 5610 | 5610 | 5610 | 1701 |
| 524 | 20231206 | 104500 | 1613141000 | 5610 | 5610 | 5620 | 5610 | 198 |
| 525 | 20231206 | 104400 | 1612028270 | 5620 | 5620 | 5630 | 5620 | 1823 |
| 526 | 20231206 | 104300 | 1601782790 | 5630 | 5630 | 5640 | 5630 | 1896 |
| 527 | 20231206 | 104200 | 1591108300 | 5640 | 5630 | 5640 | 5620 | 741 |
| 528 | 20231206 | 104100 | 1586936480 | 5630 | 5630 | 5640 | 5630 | 1375 |
| 529 | 20231206 | 104000 | 1579195210 | 5630 | 5630 | 5630 | 5630 | 116 |
| 530 | 20231206 | 103900 | 1578542130 | 5620 | 5620 | 5620 | 5620 | 879 |
| 531 | 20231206 | 103800 | 1573602150 | 5620 | 5630 | 5630 | 5620 | 1990 |
| 532 | 20231206 | 103700 | 1562409300 | 5630 | 5630 | 5630 | 5630 | 284 |
| 533 | 20231206 | 103600 | 1560810380 | 5620 | 5610 | 5620 | 5610 | 1627 |
| 534 | 20231206 | 103500 | 1551668060 | 5610 | 5610 | 5610 | 5610 | 32 |
| 535 | 20231206 | 103400 | 1551488540 | 5600 | 5600 | 5600 | 5600 | 0 |
| 536 | 20231206 | 103300 | 1551488540 | 5600 | 5600 | 5600 | 5600 | 69 |
| 537 | 20231206 | 103200 | 1551102140 | 5610 | 5610 | 5620 | 5610 | 379 |
| 538 | 20231206 | 103100 | 1548975670 | 5620 | 5610 | 5620 | 5610 | 698 |
| 539 | 20231206 | 103000 | 1545057860 | 5610 | 5610 | 5610 | 5610 | 203 |
| 540 | 20231206 | 102900 | 1543919030 | 5610 | 5610 | 5610 | 5610 | 235 |
| 541 | 20231206 | 102800 | 1542600680 | 5610 | 5610 | 5620 | 5610 | 1424 |
| 542 | 20231206 | 102700 | 1534608420 | 5600 | 5600 | 5600 | 5600 | 374 |
| 543 | 20231206 | 102600 | 1532514020 | 5590 | 5590 | 5590 | 5590 | 194 |
| 544 | 20231206 | 102500 | 1531429560 | 5600 | 5590 | 5600 | 5590 | 111 |
| 545 | 20231206 | 102400 | 1530809060 | 5600 | 5600 | 5600 | 5580 | 551 |
| 546 | 20231206 | 102300 | 1527730750 | 5590 | 5600 | 5600 | 5590 | 2010 |
| 547 | 20231206 | 102200 | 1516494750 | 5600 | 5600 | 5600 | 5600 | 206 |
| 548 | 20231206 | 102100 | 1515341150 | 5600 | 5600 | 5600 | 5590 | 1498 |
| 549 | 20231206 | 102000 | 1506967180 | 5600 | 5600 | 5600 | 5590 | 549 |
| 550 | 20231206 | 101900 | 1503892790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 551 | 20231206 | 101800 | 1503892790 | 5600 | 5600 | 5600 | 5600 | 1004 |
| 552 | 20231206 | 101700 | 1498270390 | 5610 | 5600 | 5610 | 5600 | 149 |
| 553 | 20231206 | 101600 | 1497435690 | 5600 | 5610 | 5610 | 5600 | 98 |
| 554 | 20231206 | 101500 | 1496886020 | 5610 | 5610 | 5610 | 5610 | 80 |
| 555 | 20231206 | 101400 | 1496437220 | 5600 | 5610 | 5610 | 5600 | 79 |
| 556 | 20231206 | 101300 | 1495994330 | 5610 | 5610 | 5610 | 5600 | 332 |
| 557 | 20231206 | 101200 | 1494135000 | 5610 | 5620 | 5620 | 5610 | 82 |
| 558 | 20231206 | 101100 | 1493674500 | 5610 | 5610 | 5610 | 5600 | 1083 |
| 559 | 20231206 | 101000 | 1487606540 | 5610 | 5610 | 5620 | 5610 | 373 |
| 560 | 20231206 | 100900 | 1485513860 | 5620 | 5600 | 5620 | 5590 | 1072 |
| 561 | 20231206 | 100800 | 1479513650 | 5590 | 5590 | 5590 | 5570 | 5716 |
| 562 | 20231206 | 100700 | 1447617470 | 5590 | 5600 | 5600 | 5590 | 2421 |
| 563 | 20231206 | 100600 | 1434083030 | 5600 | 5610 | 5610 | 5590 | 6787 |
| 564 | 20231206 | 100500 | 1396059080 | 5620 | 5620 | 5630 | 5620 | 1795 |
| 565 | 20231206 | 100400 | 1385971170 | 5620 | 5630 | 5630 | 5620 | 352 |
| 566 | 20231206 | 100300 | 1383992910 | 5630 | 5630 | 5630 | 5630 | 482 |
| 567 | 20231206 | 100200 | 1381279250 | 5630 | 5630 | 5630 | 5630 | 522 |
| 568 | 20231206 | 100100 | 1378340390 | 5630 | 5630 | 5630 | 5630 | 12 |
| 569 | 20231206 | 100000 | 1378272830 | 5620 | 5630 | 5630 | 5620 | 1161 |
| 570 | 20231206 | 095900 | 1371747990 | 5630 | 5620 | 5630 | 5620 | 543 |
| 571 | 20231206 | 095800 | 1368696310 | 5630 | 5630 | 5630 | 5620 | 958 |
| 572 | 20231206 | 095700 | 1363303770 | 5620 | 5620 | 5630 | 5620 | 1826 |
| 573 | 20231206 | 095600 | 1353041640 | 5610 | 5600 | 5610 | 5600 | 2555 |
| 574 | 20231206 | 095500 | 1338710690 | 5610 | 5610 | 5610 | 5600 | 7424 |
| 575 | 20231206 | 095400 | 1297070050 | 5610 | 5630 | 5630 | 5610 | 6062 |
| 576 | 20231206 | 095300 | 1263013040 | 5630 | 5630 | 5630 | 5620 | 2137 |
| 577 | 20231206 | 095200 | 1250981780 | 5620 | 5630 | 5640 | 5620 | 7871 |
| 578 | 20231206 | 095100 | 1206671580 | 5630 | 5630 | 5640 | 5620 | 2648 |
| 579 | 20231206 | 095000 | 1191766000 | 5640 | 5640 | 5650 | 5640 | 2361 |
| 580 | 20231206 | 094900 | 1178449410 | 5640 | 5640 | 5650 | 5640 | 2094 |
| 581 | 20231206 | 094800 | 1166634850 | 5650 | 5650 | 5650 | 5650 | 1488 |
| 582 | 20231206 | 094700 | 1158227650 | 5640 | 5650 | 5650 | 5640 | 1790 |
| 583 | 20231206 | 094600 | 1148115650 | 5660 | 5650 | 5660 | 5650 | 1938 |
| 584 | 20231206 | 094500 | 1137160050 | 5650 | 5640 | 5650 | 5640 | 6720 |
| 585 | 20231206 | 094400 | 1099220400 | 5650 | 5660 | 5660 | 5640 | 1105 |
| 586 | 20231206 | 094300 | 1092977280 | 5660 | 5640 | 5660 | 5640 | 3429 |
| 587 | 20231206 | 094200 | 1073608880 | 5640 | 5670 | 5670 | 5630 | 15256 |
| 588 | 20231206 | 094100 | 987383040 | 5670 | 5660 | 5670 | 5650 | 6791 |
| 589 | 20231206 | 094000 | 948938120 | 5660 | 5650 | 5660 | 5630 | 7315 |
| 590 | 20231206 | 093900 | 907625540 | 5650 | 5660 | 5660 | 5630 | 7812 |
| 591 | 20231206 | 093800 | 863464520 | 5660 | 5680 | 5680 | 5640 | 12560 |
| 592 | 20231206 | 093700 | 792431870 | 5660 | 5620 | 5680 | 5610 | 30549 |
| 593 | 20231206 | 093600 | 619613120 | 5630 | 5590 | 5630 | 5590 | 9192 |
| 594 | 20231206 | 093500 | 567974990 | 5600 | 5620 | 5620 | 5580 | 3657 |
| 595 | 20231206 | 093400 | 547461780 | 5620 | 5600 | 5640 | 5600 | 32452 |
| 596 | 20231206 | 093300 | 364950930 | 5590 | 5550 | 5590 | 5550 | 6028 |
| 597 | 20231206 | 093200 | 331317890 | 5550 | 5550 | 5550 | 5550 | 672 |
| 598 | 20231206 | 093100 | 327588290 | 5560 | 5560 | 5560 | 5560 | 2000 |
| 599 | 20231206 | 093000 | 316468290 | 5560 | 5560 | 5560 | 5560 | 3741 |
| 600 | 20231206 | 092900 | 295668330 | 5560 | 5530 | 5570 | 5530 | 2669 |
| 601 | 20231206 | 092800 | 280827030 | 5530 | 5560 | 5570 | 5530 | 2213 |
| 602 | 20231206 | 092700 | 268544030 | 5570 | 5580 | 5580 | 5560 | 607 |
| 603 | 20231206 | 092600 | 265163920 | 5580 | 5590 | 5600 | 5560 | 1264 |
| 604 | 20231206 | 092500 | 258105380 | 5590 | 5580 | 5600 | 5570 | 5074 |
| 605 | 20231206 | 092400 | 229732080 | 5590 | 5580 | 5590 | 5570 | 9208 |
| 606 | 20231206 | 092300 | 178415480 | 5580 | 5520 | 5580 | 5520 | 9772 |
| 607 | 20231206 | 092200 | 124097490 | 5530 | 5520 | 5540 | 5520 | 950 |
| 608 | 20231206 | 092100 | 118845990 | 5520 | 5520 | 5520 | 5520 | 34 |
| 609 | 20231206 | 092000 | 118658310 | 5520 | 5520 | 5520 | 5520 | 556 |
| 610 | 20231206 | 091900 | 115589190 | 5520 | 5500 | 5520 | 5500 | 88 |
| 611 | 20231206 | 091800 | 115104870 | 5520 | 5490 | 5520 | 5490 | 44 |
| 612 | 20231206 | 091700 | 114863270 | 5520 | 5520 | 5520 | 5520 | 890 |
| 613 | 20231206 | 091600 | 109950470 | 5520 | 5500 | 5520 | 5500 | 132 |
| 614 | 20231206 | 091500 | 109223240 | 5500 | 5500 | 5500 | 5500 | 45 |
| 615 | 20231206 | 091400 | 108975740 | 5510 | 5500 | 5510 | 5500 | 112 |
| 616 | 20231206 | 091300 | 108359520 | 5510 | 5520 | 5520 | 5500 | 2254 |
| 617 | 20231206 | 091200 | 95938900 | 5530 | 5520 | 5530 | 5520 | 89 |
| 618 | 20231206 | 091100 | 95446870 | 5530 | 5530 | 5530 | 5530 | 637 |
| 619 | 20231206 | 091000 | 91924260 | 5530 | 5520 | 5540 | 5520 | 617 |
| 620 | 20231206 | 090900 | 88510480 | 5550 | 5550 | 5550 | 5510 | 1992 |
| 621 | 20231206 | 090800 | 77487070 | 5550 | 5520 | 5560 | 5520 | 1958 |
| 622 | 20231206 | 090700 | 66627830 | 5540 | 5540 | 5540 | 5530 | 26 |
| 623 | 20231206 | 090600 | 66483900 | 5550 | 5520 | 5550 | 5520 | 851 |
| 624 | 20231206 | 090500 | 61770930 | 5540 | 5530 | 5540 | 5520 | 756 |
| 625 | 20231206 | 090400 | 57596700 | 5540 | 5510 | 5540 | 5510 | 506 |
| 626 | 20231206 | 090300 | 54798980 | 5510 | 5570 | 5580 | 5510 | 978 |
| 627 | 20231206 | 090200 | 49367900 | 5570 | 5490 | 5570 | 5490 | 5146 |
| 628 | 20231206 | 090100 | 20928190 | 5490 | 5520 | 5540 | 5490 | 771 |
| 629 | 20231206 | 090000 | 16685330 | 5520 | 5470 | 5520 | 5470 | 3049 |