31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 3 | 20231205 | 192500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231205 | 192400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231205 | 192300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231205 | 192200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231205 | 192100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231205 | 192000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231205 | 191900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231205 | 191800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231205 | 191700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231205 | 191600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231205 | 191500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231205 | 191400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231205 | 191300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231205 | 191200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231205 | 191100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231205 | 191000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231205 | 190900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231205 | 190800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231205 | 190700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231205 | 190600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231205 | 190500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231205 | 190400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231205 | 190300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231205 | 190200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231205 | 190100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231205 | 190000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231205 | 185900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231205 | 185800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231205 | 185700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231205 | 185600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 33 | 20231205 | 185500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231205 | 185400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231205 | 185300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231205 | 185200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231205 | 185100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231205 | 185000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231205 | 184900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231205 | 184800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231205 | 184700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231205 | 184600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231205 | 184500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231205 | 184400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231205 | 184300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231205 | 184200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231205 | 184100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231205 | 184000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231205 | 183900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231205 | 183800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231205 | 183700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231205 | 183600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231205 | 183500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231205 | 183400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231205 | 183300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231205 | 183200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231205 | 183100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231205 | 183000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231205 | 182900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231205 | 182800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231205 | 182700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231205 | 182600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 63 | 20231205 | 182500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231205 | 182400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231205 | 182300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231205 | 182200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231205 | 182100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231205 | 182000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231205 | 181900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231205 | 181800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231205 | 181700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231205 | 181600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231205 | 181500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231205 | 181400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231205 | 181300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231205 | 181200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231205 | 181100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231205 | 181000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231205 | 180900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231205 | 180800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231205 | 180700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231205 | 180600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231205 | 180500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231205 | 180400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231205 | 180300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231205 | 180200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231205 | 180100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231205 | 180000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231205 | 175900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231205 | 175800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231205 | 175700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231205 | 175600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 93 | 20231205 | 175500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231205 | 175400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231205 | 175300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231205 | 175200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231205 | 175100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231205 | 175000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231205 | 174900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231205 | 174800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231205 | 174700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231205 | 174600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231205 | 174500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231205 | 174400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231205 | 174300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231205 | 174200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231205 | 174100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231205 | 174000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231205 | 173900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231205 | 173800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231205 | 173700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231205 | 173600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231205 | 173500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231205 | 173400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231205 | 173300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231205 | 173200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231205 | 173100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231205 | 173000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231205 | 172900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231205 | 172800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231205 | 172700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231205 | 172600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 123 | 20231205 | 172500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231205 | 172400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231205 | 172300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231205 | 172200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231205 | 172100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231205 | 172000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231205 | 171900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231205 | 171800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231205 | 171700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231205 | 171600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231205 | 171500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231205 | 171400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231205 | 171300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231205 | 171200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231205 | 171100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231205 | 171000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231205 | 170900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231205 | 170800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231205 | 170700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231205 | 170600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231205 | 170500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231205 | 170400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231205 | 170300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231205 | 170200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231205 | 170100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231205 | 170000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231205 | 165900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231205 | 165800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231205 | 165700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231205 | 165600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 153 | 20231205 | 165500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231205 | 165400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231205 | 165300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231205 | 165200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231205 | 165100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231205 | 165000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231205 | 164900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231205 | 164800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231205 | 164700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231205 | 164600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231205 | 164500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231205 | 164400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231205 | 164300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231205 | 164200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231205 | 164100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231205 | 164000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231205 | 163900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231205 | 163800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231205 | 163700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231205 | 163600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231205 | 163500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231205 | 163400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231205 | 163300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231205 | 163200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231205 | 163100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231205 | 163000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231205 | 162900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231205 | 162800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231205 | 162700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231205 | 162600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 183 | 20231205 | 162500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231205 | 162400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231205 | 162300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231205 | 162200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231205 | 162100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231205 | 162000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231205 | 161900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231205 | 161800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231205 | 161700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231205 | 161600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231205 | 161500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231205 | 161400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231205 | 161300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231205 | 161200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231205 | 161100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231205 | 161000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231205 | 160900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231205 | 160800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231205 | 160700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231205 | 160600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231205 | 160500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231205 | 160400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231205 | 160300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231205 | 160200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231205 | 160100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231205 | 160000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231205 | 155900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20231205 | 155800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20231205 | 155700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20231205 | 155600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 213 | 20231205 | 155500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20231205 | 155400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20231205 | 155300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20231205 | 155200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20231205 | 155100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20231205 | 155000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20231205 | 154900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20231205 | 154800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20231205 | 154700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20231205 | 154600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20231205 | 154500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20231205 | 154400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20231205 | 154300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20231205 | 154200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20231205 | 154100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20231205 | 154000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20231205 | 153900 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20231205 | 153800 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20231205 | 153700 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20231205 | 153600 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20231205 | 153500 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20231205 | 153400 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20231205 | 153300 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20231205 | 153200 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20231205 | 153100 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20231205 | 153000 | 3320878340 | 5610 | 5610 | 5610 | 5610 | 6964 |
| 239 | 20231205 | 152900 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20231205 | 152800 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20231205 | 152700 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20231205 | 152600 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 243 | 20231205 | 152500 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 244 | 20231205 | 152400 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 245 | 20231205 | 152300 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 246 | 20231205 | 152200 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 247 | 20231205 | 152100 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 248 | 20231205 | 152000 | 3281810300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 249 | 20231205 | 151900 | 3281810300 | 5570 | 5570 | 5570 | 5560 | 1198 |
| 250 | 20231205 | 151800 | 3275137450 | 5590 | 5580 | 5590 | 5580 | 4597 |
| 251 | 20231205 | 151700 | 3249482580 | 5580 | 5570 | 5580 | 5570 | 623 |
| 252 | 20231205 | 151600 | 3246007070 | 5570 | 5570 | 5570 | 5570 | 1150 |
| 253 | 20231205 | 151500 | 3239601570 | 5570 | 5570 | 5570 | 5570 | 474 |
| 254 | 20231205 | 151400 | 3236961390 | 5570 | 5570 | 5570 | 5570 | 18 |
| 255 | 20231205 | 151300 | 3236861130 | 5550 | 5560 | 5560 | 5550 | 3524 |
| 256 | 20231205 | 151200 | 3217300230 | 5570 | 5560 | 5570 | 5560 | 1707 |
| 257 | 20231205 | 151100 | 3207807810 | 5550 | 5550 | 5560 | 5550 | 3243 |
| 258 | 20231205 | 151000 | 3189803610 | 5560 | 5540 | 5560 | 5540 | 1368 |
| 259 | 20231205 | 150900 | 3182214230 | 5520 | 5540 | 5540 | 5520 | 1198 |
| 260 | 20231205 | 150800 | 3175597310 | 5520 | 5540 | 5540 | 5520 | 4038 |
| 261 | 20231205 | 150700 | 3153297890 | 5540 | 5540 | 5540 | 5520 | 2395 |
| 262 | 20231205 | 150600 | 3140039590 | 5530 | 5530 | 5530 | 5530 | 377 |
| 263 | 20231205 | 150500 | 3137954780 | 5510 | 5540 | 5540 | 5510 | 4712 |
| 264 | 20231205 | 150400 | 3111956390 | 5530 | 5530 | 5530 | 5530 | 97 |
| 265 | 20231205 | 150300 | 3111419980 | 5530 | 5520 | 5530 | 5520 | 3238 |
| 266 | 20231205 | 150200 | 3093534690 | 5520 | 5530 | 5540 | 5520 | 1476 |
| 267 | 20231205 | 150100 | 3085375270 | 5540 | 5550 | 5550 | 5540 | 121 |
| 268 | 20231205 | 150000 | 3084704320 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20231205 | 145900 | 3084704320 | 5570 | 5550 | 5570 | 5550 | 56 |
| 270 | 20231205 | 145800 | 3084393100 | 5570 | 5570 | 5570 | 5570 | 121 |
| 271 | 20231205 | 145700 | 3083719130 | 5570 | 5560 | 5570 | 5560 | 11 |
| 272 | 20231205 | 145600 | 3083657960 | 5570 | 5560 | 5570 | 5560 | 350 |
| 273 | 20231205 | 145500 | 3081711760 | 5530 | 5530 | 5530 | 5530 | 34 |
| 274 | 20231205 | 145400 | 3081523740 | 5530 | 5560 | 5560 | 5530 | 4787 |
| 275 | 20231205 | 145300 | 3055004170 | 5560 | 5560 | 5560 | 5560 | 32 |
| 276 | 20231205 | 145200 | 3054826250 | 5560 | 5560 | 5560 | 5560 | 728 |
| 277 | 20231205 | 145100 | 3050778570 | 5560 | 5560 | 5560 | 5560 | 9 |
| 278 | 20231205 | 145000 | 3050728530 | 5570 | 5570 | 5570 | 5570 | 0 |
| 279 | 20231205 | 144900 | 3050728530 | 5570 | 5570 | 5570 | 5570 | 3 |
| 280 | 20231205 | 144800 | 3050711820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 281 | 20231205 | 144700 | 3050711820 | 5560 | 5560 | 5560 | 5560 | 913 |
| 282 | 20231205 | 144600 | 3045635540 | 5560 | 5570 | 5570 | 5560 | 400 |
| 283 | 20231205 | 144500 | 3043410540 | 5560 | 5560 | 5560 | 5560 | 938 |
| 284 | 20231205 | 144400 | 3038195260 | 5560 | 5560 | 5560 | 5560 | 60 |
| 285 | 20231205 | 144300 | 3037861660 | 5550 | 5550 | 5550 | 5550 | 3097 |
| 286 | 20231205 | 144200 | 3020673310 | 5540 | 5540 | 5540 | 5540 | 100 |
| 287 | 20231205 | 144100 | 3020119310 | 5540 | 5540 | 5540 | 5540 | 233 |
| 288 | 20231205 | 144000 | 3018828490 | 5550 | 5550 | 5550 | 5550 | 735 |
| 289 | 20231205 | 143900 | 3014749240 | 5540 | 5550 | 5550 | 5540 | 499 |
| 290 | 20231205 | 143800 | 3011981150 | 5540 | 5540 | 5540 | 5540 | 1834 |
| 291 | 20231205 | 143700 | 3001820790 | 5550 | 5550 | 5550 | 5550 | 1 |
| 292 | 20231205 | 143600 | 3001815240 | 5530 | 5530 | 5550 | 5530 | 3904 |
| 293 | 20231205 | 143500 | 2980186070 | 5530 | 5520 | 5550 | 5520 | 7 |
| 294 | 20231205 | 143400 | 2980147350 | 5560 | 5560 | 5560 | 5560 | 60 |
| 295 | 20231205 | 143300 | 2979813750 | 5570 | 5560 | 5570 | 5510 | 10819 |
| 296 | 20231205 | 143200 | 2920121550 | 5570 | 5550 | 5570 | 5550 | 982 |
| 297 | 20231205 | 143100 | 2914660010 | 5550 | 5560 | 5560 | 5520 | 12180 |
| 298 | 20231205 | 143000 | 2847192040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 299 | 20231205 | 142900 | 2847192040 | 5570 | 5570 | 5570 | 5570 | 5 |
| 300 | 20231205 | 142800 | 2847164190 | 5550 | 5560 | 5570 | 5550 | 720 |
| 301 | 20231205 | 142700 | 2843156610 | 5560 | 5560 | 5560 | 5560 | 72 |
| 302 | 20231205 | 142600 | 2842756290 | 5570 | 5570 | 5570 | 5570 | 717 |
| 303 | 20231205 | 142500 | 2838762600 | 5570 | 5570 | 5570 | 5570 | 310 |
| 304 | 20231205 | 142400 | 2837035900 | 5560 | 5560 | 5560 | 5560 | 144 |
| 305 | 20231205 | 142300 | 2836235260 | 5590 | 5560 | 5590 | 5560 | 4055 |
| 306 | 20231205 | 142200 | 2813682700 | 5570 | 5570 | 5570 | 5570 | 54 |
| 307 | 20231205 | 142100 | 2813381920 | 5560 | 5560 | 5560 | 5560 | 11 |
| 308 | 20231205 | 142000 | 2813320760 | 5560 | 5560 | 5560 | 5560 | 1428 |
| 309 | 20231205 | 141900 | 2805381080 | 5560 | 5570 | 5570 | 5560 | 1185 |
| 310 | 20231205 | 141800 | 2798783480 | 5580 | 5580 | 5580 | 5580 | 300 |
| 311 | 20231205 | 141700 | 2797109480 | 5580 | 5580 | 5580 | 5580 | 30 |
| 312 | 20231205 | 141600 | 2796942080 | 5580 | 5580 | 5580 | 5580 | 320 |
| 313 | 20231205 | 141500 | 2795156480 | 5580 | 5580 | 5580 | 5580 | 1000 |
| 314 | 20231205 | 141400 | 2789576480 | 5580 | 5580 | 5580 | 5580 | 12 |
| 315 | 20231205 | 141300 | 2789509520 | 5570 | 5570 | 5570 | 5570 | 46 |
| 316 | 20231205 | 141200 | 2789253300 | 5570 | 5570 | 5570 | 5570 | 10 |
| 317 | 20231205 | 141100 | 2789197600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 318 | 20231205 | 141000 | 2789197600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 319 | 20231205 | 140900 | 2789197600 | 5580 | 5570 | 5580 | 5570 | 8 |
| 320 | 20231205 | 140800 | 2789153030 | 5570 | 5570 | 5570 | 5570 | 3 |
| 321 | 20231205 | 140700 | 2789136320 | 5570 | 5570 | 5570 | 5570 | 307 |
| 322 | 20231205 | 140600 | 2787426330 | 5570 | 5580 | 5580 | 5570 | 2057 |
| 323 | 20231205 | 140500 | 2775965330 | 5570 | 5570 | 5570 | 5570 | 520 |
| 324 | 20231205 | 140400 | 2773068930 | 5580 | 5580 | 5580 | 5580 | 588 |
| 325 | 20231205 | 140300 | 2769787890 | 5580 | 5580 | 5580 | 5580 | 135 |
| 326 | 20231205 | 140200 | 2769034590 | 5590 | 5590 | 5590 | 5590 | 1446 |
| 327 | 20231205 | 140100 | 2760951450 | 5600 | 5600 | 5600 | 5600 | 27 |
| 328 | 20231205 | 140000 | 2760800250 | 5600 | 5590 | 5600 | 5590 | 672 |
| 329 | 20231205 | 135900 | 2757043460 | 5590 | 5590 | 5590 | 5590 | 57 |
| 330 | 20231205 | 135800 | 2756724830 | 5610 | 5600 | 5610 | 5600 | 152 |
| 331 | 20231205 | 135700 | 2755873620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20231205 | 135600 | 2755873620 | 5600 | 5590 | 5600 | 5590 | 134 |
| 333 | 20231205 | 135500 | 2755124040 | 5590 | 5590 | 5590 | 5590 | 153 |
| 334 | 20231205 | 135400 | 2754268770 | 5590 | 5590 | 5590 | 5590 | 145 |
| 335 | 20231205 | 135300 | 2753458220 | 5600 | 5590 | 5600 | 5590 | 6 |
| 336 | 20231205 | 135200 | 2753424670 | 5600 | 5600 | 5600 | 5600 | 1050 |
| 337 | 20231205 | 135100 | 2747544670 | 5600 | 5600 | 5610 | 5600 | 8 |
| 338 | 20231205 | 135000 | 2747499860 | 5600 | 5600 | 5610 | 5600 | 553 |
| 339 | 20231205 | 134900 | 2744400010 | 5600 | 5600 | 5600 | 5600 | 156 |
| 340 | 20231205 | 134800 | 2743526410 | 5600 | 5600 | 5600 | 5600 | 5 |
| 341 | 20231205 | 134700 | 2743498410 | 5600 | 5600 | 5600 | 5600 | 20 |
| 342 | 20231205 | 134600 | 2743386410 | 5600 | 5620 | 5650 | 5600 | 4565 |
| 343 | 20231205 | 134500 | 2717636220 | 5620 | 5620 | 5620 | 5600 | 4 |
| 344 | 20231205 | 134400 | 2717613780 | 5620 | 5620 | 5620 | 5620 | 102 |
| 345 | 20231205 | 134300 | 2717040540 | 5600 | 5610 | 5610 | 5600 | 90 |
| 346 | 20231205 | 134200 | 2716536340 | 5610 | 5600 | 5610 | 5600 | 339 |
| 347 | 20231205 | 134100 | 2714637660 | 5620 | 5610 | 5620 | 5580 | 2948 |
| 348 | 20231205 | 134000 | 2698153120 | 5630 | 5620 | 5630 | 5610 | 2029 |
| 349 | 20231205 | 133900 | 2686754990 | 5620 | 5650 | 5650 | 5620 | 13690 |
| 350 | 20231205 | 133800 | 2609510970 | 5660 | 5650 | 5660 | 5650 | 185 |
| 351 | 20231205 | 133700 | 2608465700 | 5660 | 5660 | 5660 | 5650 | 856 |
| 352 | 20231205 | 133600 | 2603624040 | 5670 | 5650 | 5670 | 5650 | 3462 |
| 353 | 20231205 | 133500 | 2584029310 | 5660 | 5660 | 5660 | 5650 | 902 |
| 354 | 20231205 | 133400 | 2578928990 | 5660 | 5650 | 5660 | 5650 | 836 |
| 355 | 20231205 | 133300 | 2574198600 | 5650 | 5640 | 5650 | 5640 | 3164 |
| 356 | 20231205 | 133200 | 2556322780 | 5640 | 5640 | 5640 | 5640 | 1790 |
| 357 | 20231205 | 133100 | 2546227180 | 5640 | 5640 | 5640 | 5630 | 1562 |
| 358 | 20231205 | 133000 | 2537424700 | 5630 | 5640 | 5650 | 5630 | 3799 |
| 359 | 20231205 | 132900 | 2515997920 | 5640 | 5630 | 5640 | 5630 | 2566 |
| 360 | 20231205 | 132800 | 2501525690 | 5630 | 5630 | 5640 | 5630 | 3413 |
| 361 | 20231205 | 132700 | 2482303500 | 5620 | 5620 | 5620 | 5620 | 310 |
| 362 | 20231205 | 132600 | 2480561300 | 5620 | 5630 | 5630 | 5620 | 558 |
| 363 | 20231205 | 132500 | 2477419820 | 5630 | 5620 | 5630 | 5620 | 1185 |
| 364 | 20231205 | 132400 | 2470749270 | 5620 | 5610 | 5620 | 5610 | 3572 |
| 365 | 20231205 | 132300 | 2450680410 | 5610 | 5610 | 5610 | 5610 | 183 |
| 366 | 20231205 | 132200 | 2449653780 | 5610 | 5610 | 5610 | 5610 | 390 |
| 367 | 20231205 | 132100 | 2447465880 | 5610 | 5610 | 5610 | 5610 | 80 |
| 368 | 20231205 | 132000 | 2447017080 | 5610 | 5610 | 5610 | 5610 | 151 |
| 369 | 20231205 | 131900 | 2446169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 370 | 20231205 | 131800 | 2446169970 | 5610 | 5610 | 5610 | 5610 | 58 |
| 371 | 20231205 | 131700 | 2445844590 | 5610 | 5610 | 5610 | 5610 | 590 |
| 372 | 20231205 | 131600 | 2442534690 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 373 | 20231205 | 131500 | 2436924690 | 5610 | 5610 | 5610 | 5610 | 12 |
| 374 | 20231205 | 131400 | 2436857370 | 5600 | 5600 | 5600 | 5600 | 97 |
| 375 | 20231205 | 131300 | 2436314170 | 5600 | 5600 | 5600 | 5600 | 27 |
| 376 | 20231205 | 131200 | 2436162970 | 5600 | 5600 | 5600 | 5600 | 484 |
| 377 | 20231205 | 131100 | 2433452570 | 5600 | 5600 | 5600 | 5600 | 500 |
| 378 | 20231205 | 131000 | 2430652570 | 5600 | 5600 | 5600 | 5600 | 381 |
| 379 | 20231205 | 130900 | 2428518970 | 5600 | 5600 | 5600 | 5600 | 1 |
| 380 | 20231205 | 130800 | 2428513370 | 5600 | 5600 | 5600 | 5600 | 310 |
| 381 | 20231205 | 130700 | 2426777370 | 5600 | 5600 | 5600 | 5600 | 1557 |
| 382 | 20231205 | 130600 | 2418058170 | 5600 | 5600 | 5600 | 5600 | 1471 |
| 383 | 20231205 | 130500 | 2409820570 | 5600 | 5600 | 5600 | 5600 | 1060 |
| 384 | 20231205 | 130400 | 2403884570 | 5600 | 5600 | 5600 | 5600 | 99 |
| 385 | 20231205 | 130300 | 2403330170 | 5600 | 5590 | 5600 | 5590 | 3251 |
| 386 | 20231205 | 130200 | 2385124620 | 5590 | 5590 | 5590 | 5590 | 6 |
| 387 | 20231205 | 130100 | 2385091080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 388 | 20231205 | 130000 | 2385091080 | 5590 | 5590 | 5590 | 5590 | 6 |
| 389 | 20231205 | 125900 | 2385057540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 390 | 20231205 | 125800 | 2385057540 | 5580 | 5590 | 5590 | 5580 | 500 |
| 391 | 20231205 | 125700 | 2382265540 | 5600 | 5600 | 5600 | 5600 | 178 |
| 392 | 20231205 | 125600 | 2381268740 | 5590 | 5590 | 5590 | 5590 | 40 |
| 393 | 20231205 | 125500 | 2381045140 | 5590 | 5590 | 5590 | 5590 | 179 |
| 394 | 20231205 | 125400 | 2380044530 | 5590 | 5600 | 5600 | 5590 | 362 |
| 395 | 20231205 | 125300 | 2378018570 | 5590 | 5600 | 5600 | 5590 | 417 |
| 396 | 20231205 | 125200 | 2375686370 | 5600 | 5590 | 5600 | 5590 | 1013 |
| 397 | 20231205 | 125100 | 2370023570 | 5590 | 5580 | 5590 | 5580 | 435 |
| 398 | 20231205 | 125000 | 2367594370 | 5580 | 5580 | 5580 | 5580 | 30 |
| 399 | 20231205 | 124900 | 2367426970 | 5580 | 5580 | 5580 | 5580 | 100 |
| 400 | 20231205 | 124800 | 2366868970 | 5590 | 5580 | 5590 | 5580 | 12 |
| 401 | 20231205 | 124700 | 2366801910 | 5580 | 5580 | 5580 | 5580 | 1928 |
| 402 | 20231205 | 124600 | 2356043670 | 5580 | 5590 | 5590 | 5580 | 182 |
| 403 | 20231205 | 124500 | 2355027000 | 5590 | 5600 | 5600 | 5580 | 29 |
| 404 | 20231205 | 124400 | 2354864980 | 5590 | 5590 | 5590 | 5590 | 93 |
| 405 | 20231205 | 124300 | 2354345110 | 5590 | 5590 | 5590 | 5590 | 988 |
| 406 | 20231205 | 124200 | 2348822190 | 5590 | 5590 | 5590 | 5580 | 207 |
| 407 | 20231205 | 124100 | 2347666000 | 5590 | 5590 | 5590 | 5590 | 589 |
| 408 | 20231205 | 124000 | 2344373490 | 5590 | 5580 | 5590 | 5580 | 425 |
| 409 | 20231205 | 123900 | 2342000450 | 5590 | 5590 | 5590 | 5590 | 0 |
| 410 | 20231205 | 123800 | 2342000450 | 5590 | 5590 | 5590 | 5590 | 21 |
| 411 | 20231205 | 123700 | 2341883060 | 5590 | 5590 | 5590 | 5590 | 386 |
| 412 | 20231205 | 123600 | 2339725320 | 5590 | 5590 | 5590 | 5590 | 501 |
| 413 | 20231205 | 123500 | 2336924730 | 5590 | 5590 | 5590 | 5590 | 443 |
| 414 | 20231205 | 123400 | 2334448360 | 5580 | 5580 | 5580 | 5580 | 100 |
| 415 | 20231205 | 123300 | 2333890360 | 5570 | 5590 | 5590 | 5570 | 15 |
| 416 | 20231205 | 123200 | 2333806610 | 5590 | 5580 | 5590 | 5580 | 2404 |
| 417 | 20231205 | 123100 | 2320390050 | 5580 | 5580 | 5580 | 5580 | 2 |
| 418 | 20231205 | 123000 | 2320378890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 419 | 20231205 | 122900 | 2320378890 | 5590 | 5590 | 5590 | 5590 | 281 |
| 420 | 20231205 | 122800 | 2318808100 | 5590 | 5590 | 5590 | 5590 | 640 |
| 421 | 20231205 | 122700 | 2315230500 | 5590 | 5590 | 5590 | 5590 | 600 |
| 422 | 20231205 | 122600 | 2311876500 | 5590 | 5580 | 5590 | 5580 | 243 |
| 423 | 20231205 | 122500 | 2310520550 | 5580 | 5570 | 5580 | 5570 | 1536 |
| 424 | 20231205 | 122400 | 2301965010 | 5570 | 5570 | 5570 | 5570 | 520 |
| 425 | 20231205 | 122300 | 2299068610 | 5580 | 5590 | 5590 | 5580 | 1139 |
| 426 | 20231205 | 122200 | 2292712970 | 5580 | 5580 | 5580 | 5580 | 29 |
| 427 | 20231205 | 122100 | 2292551150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 428 | 20231205 | 122000 | 2292551150 | 5580 | 5580 | 5580 | 5580 | 352 |
| 429 | 20231205 | 121900 | 2290586990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 430 | 20231205 | 121800 | 2290586990 | 5580 | 5580 | 5580 | 5580 | 427 |
| 431 | 20231205 | 121700 | 2288204330 | 5580 | 5580 | 5580 | 5580 | 250 |
| 432 | 20231205 | 121600 | 2286809330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 433 | 20231205 | 121500 | 2286809330 | 5580 | 5580 | 5580 | 5580 | 307 |
| 434 | 20231205 | 121400 | 2285096270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 435 | 20231205 | 121300 | 2285096270 | 5580 | 5580 | 5580 | 5580 | 129 |
| 436 | 20231205 | 121200 | 2284376450 | 5580 | 5580 | 5580 | 5580 | 296 |
| 437 | 20231205 | 121100 | 2282724770 | 5580 | 5580 | 5590 | 5580 | 950 |
| 438 | 20231205 | 121000 | 2277421340 | 5580 | 5580 | 5590 | 5580 | 565 |
| 439 | 20231205 | 120900 | 2274267990 | 5580 | 5580 | 5580 | 5580 | 938 |
| 440 | 20231205 | 120800 | 2269033950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 441 | 20231205 | 120700 | 2269033950 | 5580 | 5580 | 5580 | 5580 | 350 |
| 442 | 20231205 | 120600 | 2267080950 | 5580 | 5580 | 5580 | 5580 | 158 |
| 443 | 20231205 | 120500 | 2266199310 | 5580 | 5570 | 5580 | 5570 | 199 |
| 444 | 20231205 | 120400 | 2265089080 | 5570 | 5570 | 5570 | 5570 | 1339 |
| 445 | 20231205 | 120300 | 2257630850 | 5570 | 5570 | 5570 | 5570 | 4 |
| 446 | 20231205 | 120200 | 2257608570 | 5590 | 5590 | 5590 | 5590 | 1 |
| 447 | 20231205 | 120100 | 2257602980 | 5590 | 5590 | 5590 | 5590 | 46 |
| 448 | 20231205 | 120000 | 2257345840 | 5590 | 5590 | 5590 | 5590 | 127 |
| 449 | 20231205 | 115900 | 2256635910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 450 | 20231205 | 115800 | 2256635910 | 5590 | 5590 | 5590 | 5590 | 106 |
| 451 | 20231205 | 115700 | 2256043370 | 5590 | 5570 | 5590 | 5570 | 462 |
| 452 | 20231205 | 115600 | 2253461310 | 5590 | 5590 | 5590 | 5590 | 100 |
| 453 | 20231205 | 115500 | 2252902310 | 5590 | 5590 | 5590 | 5590 | 100 |
| 454 | 20231205 | 115400 | 2252343310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20231205 | 115300 | 2252343310 | 5590 | 5580 | 5590 | 5580 | 172 |
| 456 | 20231205 | 115200 | 2251381860 | 5580 | 5580 | 5580 | 5580 | 603 |
| 457 | 20231205 | 115100 | 2248017120 | 5590 | 5590 | 5590 | 5590 | 280 |
| 458 | 20231205 | 115000 | 2246451920 | 5590 | 5590 | 5590 | 5590 | 200 |
| 459 | 20231205 | 114900 | 2245333920 | 5590 | 5590 | 5590 | 5590 | 136 |
| 460 | 20231205 | 114800 | 2244573680 | 5580 | 5580 | 5580 | 5580 | 366 |
| 461 | 20231205 | 114700 | 2242531400 | 5580 | 5580 | 5580 | 5580 | 150 |
| 462 | 20231205 | 114600 | 2241694400 | 5580 | 5580 | 5580 | 5580 | 1654 |
| 463 | 20231205 | 114500 | 2232465080 | 5580 | 5570 | 5580 | 5570 | 746 |
| 464 | 20231205 | 114400 | 2228303060 | 5570 | 5570 | 5570 | 5570 | 364 |
| 465 | 20231205 | 114300 | 2226275580 | 5570 | 5570 | 5570 | 5570 | 33 |
| 466 | 20231205 | 114200 | 2226091770 | 5580 | 5580 | 5580 | 5580 | 150 |
| 467 | 20231205 | 114100 | 2225254770 | 5590 | 5590 | 5590 | 5590 | 135 |
| 468 | 20231205 | 114000 | 2224500120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 469 | 20231205 | 113900 | 2224500120 | 5590 | 5590 | 5590 | 5590 | 94 |
| 470 | 20231205 | 113800 | 2223974660 | 5600 | 5590 | 5600 | 5590 | 316 |
| 471 | 20231205 | 113700 | 2222205220 | 5590 | 5590 | 5590 | 5590 | 384 |
| 472 | 20231205 | 113600 | 2220058660 | 5590 | 5570 | 5590 | 5570 | 846 |
| 473 | 20231205 | 113500 | 2215343970 | 5580 | 5580 | 5580 | 5580 | 500 |
| 474 | 20231205 | 113400 | 2212553970 | 5580 | 5580 | 5580 | 5580 | 103 |
| 475 | 20231205 | 113300 | 2211979230 | 5580 | 5580 | 5580 | 5580 | 219 |
| 476 | 20231205 | 113200 | 2210757210 | 5570 | 5570 | 5570 | 5570 | 142 |
| 477 | 20231205 | 113100 | 2209966270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 478 | 20231205 | 113000 | 2209966270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20231205 | 112900 | 2209966270 | 5580 | 5580 | 5580 | 5580 | 9 |
| 480 | 20231205 | 112800 | 2209916050 | 5580 | 5580 | 5580 | 5580 | 50 |
| 481 | 20231205 | 112700 | 2209637050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 482 | 20231205 | 112600 | 2209637050 | 5580 | 5580 | 5580 | 5580 | 50 |
| 483 | 20231205 | 112500 | 2209358050 | 5580 | 5580 | 5580 | 5580 | 134 |
| 484 | 20231205 | 112400 | 2208610330 | 5580 | 5580 | 5580 | 5580 | 1 |
| 485 | 20231205 | 112300 | 2208604750 | 5570 | 5580 | 5580 | 5570 | 86 |
| 486 | 20231205 | 112200 | 2208125370 | 5570 | 5570 | 5570 | 5570 | 0 |
| 487 | 20231205 | 112100 | 2208125370 | 5570 | 5570 | 5570 | 5570 | 546 |
| 488 | 20231205 | 112000 | 2205084150 | 5580 | 5580 | 5580 | 5580 | 14 |
| 489 | 20231205 | 111900 | 2205006030 | 5580 | 5580 | 5580 | 5580 | 22 |
| 490 | 20231205 | 111800 | 2204883270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 491 | 20231205 | 111700 | 2204883270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 492 | 20231205 | 111600 | 2204883270 | 5580 | 5560 | 5580 | 5560 | 514 |
| 493 | 20231205 | 111500 | 2202025230 | 5580 | 5580 | 5580 | 5580 | 150 |
| 494 | 20231205 | 111400 | 2201188230 | 5560 | 5560 | 5560 | 5560 | 0 |
| 495 | 20231205 | 111300 | 2201188230 | 5560 | 5570 | 5570 | 5560 | 1596 |
| 496 | 20231205 | 111200 | 2192298980 | 5570 | 5570 | 5570 | 5570 | 100 |
| 497 | 20231205 | 111100 | 2191741980 | 5580 | 5580 | 5580 | 5580 | 232 |
| 498 | 20231205 | 111000 | 2190447420 | 5580 | 5580 | 5580 | 5580 | 111 |
| 499 | 20231205 | 110900 | 2189828040 | 5580 | 5580 | 5580 | 5580 | 0 |
| 500 | 20231205 | 110800 | 2189828040 | 5580 | 5590 | 5590 | 5580 | 76 |
| 501 | 20231205 | 110700 | 2189403700 | 5580 | 5580 | 5580 | 5580 | 1562 |
| 502 | 20231205 | 110600 | 2180687740 | 5580 | 5580 | 5580 | 5580 | 257 |
| 503 | 20231205 | 110500 | 2179253680 | 5570 | 5570 | 5570 | 5570 | 50 |
| 504 | 20231205 | 110400 | 2178975180 | 5580 | 5580 | 5580 | 5580 | 794 |
| 505 | 20231205 | 110300 | 2174544660 | 5590 | 5590 | 5590 | 5590 | 160 |
| 506 | 20231205 | 110200 | 2173650260 | 5590 | 5590 | 5600 | 5590 | 461 |
| 507 | 20231205 | 110100 | 2171073240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 508 | 20231205 | 110000 | 2171073240 | 5590 | 5590 | 5590 | 5580 | 457 |
| 509 | 20231205 | 105900 | 2168519120 | 5580 | 5590 | 5590 | 5580 | 838 |
| 510 | 20231205 | 105800 | 2163835700 | 5580 | 5580 | 5580 | 5580 | 160 |
| 511 | 20231205 | 105700 | 2162942900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 512 | 20231205 | 105600 | 2162942900 | 5600 | 5590 | 5600 | 5590 | 459 |
| 513 | 20231205 | 105500 | 2160373550 | 5570 | 5570 | 5570 | 5570 | 100 |
| 514 | 20231205 | 105400 | 2159816550 | 5570 | 5570 | 5570 | 5570 | 521 |
| 515 | 20231205 | 105300 | 2156914580 | 5560 | 5600 | 5600 | 5560 | 22 |
| 516 | 20231205 | 105200 | 2156792090 | 5570 | 5590 | 5590 | 5570 | 3078 |
| 517 | 20231205 | 105100 | 2139631030 | 5590 | 5620 | 5620 | 5590 | 1649 |
| 518 | 20231205 | 105000 | 2130387170 | 5610 | 5620 | 5620 | 5610 | 5107 |
| 519 | 20231205 | 104900 | 2101730740 | 5610 | 5630 | 5630 | 5610 | 1422 |
| 520 | 20231205 | 104800 | 2093727560 | 5630 | 5600 | 5630 | 5600 | 7092 |
| 521 | 20231205 | 104700 | 2053845890 | 5600 | 5600 | 5600 | 5600 | 5 |
| 522 | 20231205 | 104600 | 2053817890 | 5600 | 5600 | 5600 | 5600 | 538 |
| 523 | 20231205 | 104500 | 2050805090 | 5600 | 5610 | 5610 | 5600 | 4250 |
| 524 | 20231205 | 104400 | 2026994120 | 5610 | 5570 | 5620 | 5570 | 15859 |
| 525 | 20231205 | 104300 | 1938234140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 526 | 20231205 | 104200 | 1938234140 | 5560 | 5560 | 5560 | 5560 | 3 |
| 527 | 20231205 | 104100 | 1938217460 | 5560 | 5560 | 5560 | 5560 | 143 |
| 528 | 20231205 | 104000 | 1937422380 | 5560 | 5560 | 5560 | 5560 | 273 |
| 529 | 20231205 | 103900 | 1935904500 | 5560 | 5560 | 5560 | 5560 | 50 |
| 530 | 20231205 | 103800 | 1935626500 | 5560 | 5560 | 5560 | 5560 | 60 |
| 531 | 20231205 | 103700 | 1935292900 | 5560 | 5560 | 5560 | 5560 | 341 |
| 532 | 20231205 | 103600 | 1933396940 | 5560 | 5560 | 5560 | 5560 | 50 |
| 533 | 20231205 | 103500 | 1933118940 | 5550 | 5560 | 5560 | 5550 | 2103 |
| 534 | 20231205 | 103400 | 1921429270 | 5560 | 5560 | 5560 | 5560 | 278 |
| 535 | 20231205 | 103300 | 1919883590 | 5560 | 5560 | 5560 | 5560 | 100 |
| 536 | 20231205 | 103200 | 1919327590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 537 | 20231205 | 103100 | 1919327590 | 5560 | 5560 | 5560 | 5560 | 1397 |
| 538 | 20231205 | 103000 | 1911560270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 539 | 20231205 | 102900 | 1911560270 | 5560 | 5560 | 5560 | 5560 | 380 |
| 540 | 20231205 | 102800 | 1909447470 | 5560 | 5570 | 5570 | 5560 | 951 |
| 541 | 20231205 | 102700 | 1904150900 | 5570 | 5580 | 5580 | 5570 | 110 |
| 542 | 20231205 | 102600 | 1903537200 | 5580 | 5580 | 5580 | 5580 | 160 |
| 543 | 20231205 | 102500 | 1902644400 | 5580 | 5590 | 5590 | 5580 | 28 |
| 544 | 20231205 | 102400 | 1902487960 | 5580 | 5580 | 5580 | 5580 | 1 |
| 545 | 20231205 | 102300 | 1902482380 | 5590 | 5600 | 5600 | 5590 | 218 |
| 546 | 20231205 | 102200 | 1901262990 | 5610 | 5590 | 5610 | 5590 | 3909 |
| 547 | 20231205 | 102100 | 1879381800 | 5580 | 5570 | 5580 | 5570 | 1769 |
| 548 | 20231205 | 102000 | 1869519350 | 5570 | 5560 | 5570 | 5560 | 160 |
| 549 | 20231205 | 101900 | 1868629720 | 5560 | 5570 | 5570 | 5560 | 293 |
| 550 | 20231205 | 101800 | 1867000340 | 5570 | 5570 | 5570 | 5560 | 156 |
| 551 | 20231205 | 101700 | 1866131470 | 5570 | 5560 | 5570 | 5560 | 4336 |
| 552 | 20231205 | 101600 | 1842022690 | 5570 | 5580 | 5580 | 5570 | 472 |
| 553 | 20231205 | 101500 | 1839391960 | 5580 | 5580 | 5580 | 5580 | 300 |
| 554 | 20231205 | 101400 | 1837717960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 555 | 20231205 | 101300 | 1837717960 | 5580 | 5570 | 5580 | 5570 | 1305 |
| 556 | 20231205 | 101200 | 1830444750 | 5580 | 5570 | 5580 | 5570 | 290 |
| 557 | 20231205 | 101100 | 1828828450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 558 | 20231205 | 101000 | 1828828450 | 5570 | 5570 | 5570 | 5570 | 971 |
| 559 | 20231205 | 100900 | 1823419980 | 5570 | 5570 | 5570 | 5570 | 490 |
| 560 | 20231205 | 100800 | 1820690680 | 5590 | 5560 | 5590 | 5560 | 170 |
| 561 | 20231205 | 100700 | 1819742380 | 5560 | 5580 | 5580 | 5560 | 200 |
| 562 | 20231205 | 100600 | 1818627770 | 5600 | 5590 | 5600 | 5590 | 1628 |
| 563 | 20231205 | 100500 | 1809512800 | 5590 | 5570 | 5590 | 5570 | 5081 |
| 564 | 20231205 | 100400 | 1781131570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 565 | 20231205 | 100300 | 1781131570 | 5570 | 5590 | 5590 | 5570 | 251 |
| 566 | 20231205 | 100200 | 1779733480 | 5570 | 5580 | 5580 | 5570 | 1642 |
| 567 | 20231205 | 100100 | 1770581040 | 5580 | 5570 | 5580 | 5570 | 1023 |
| 568 | 20231205 | 100000 | 1764873190 | 5570 | 5560 | 5570 | 5550 | 11 |
| 569 | 20231205 | 095900 | 1764812090 | 5560 | 5560 | 5570 | 5560 | 3049 |
| 570 | 20231205 | 095800 | 1747849650 | 5570 | 5560 | 5570 | 5560 | 1219 |
| 571 | 20231205 | 095700 | 1741066010 | 5560 | 5560 | 5560 | 5560 | 775 |
| 572 | 20231205 | 095600 | 1736757010 | 5560 | 5570 | 5570 | 5560 | 5160 |
| 573 | 20231205 | 095500 | 1708063190 | 5570 | 5570 | 5580 | 5570 | 740 |
| 574 | 20231205 | 095400 | 1703941380 | 5570 | 5580 | 5580 | 5570 | 2052 |
| 575 | 20231205 | 095300 | 1692506430 | 5580 | 5580 | 5580 | 5580 | 918 |
| 576 | 20231205 | 095200 | 1687383990 | 5580 | 5590 | 5590 | 5580 | 11 |
| 577 | 20231205 | 095100 | 1687322510 | 5590 | 5580 | 5590 | 5580 | 5248 |
| 578 | 20231205 | 095000 | 1658021670 | 5580 | 5580 | 5580 | 5580 | 81 |
| 579 | 20231205 | 094900 | 1657569690 | 5580 | 5580 | 5580 | 5580 | 625 |
| 580 | 20231205 | 094800 | 1654082190 | 5580 | 5580 | 5580 | 5580 | 1211 |
| 581 | 20231205 | 094700 | 1647324810 | 5590 | 5580 | 5590 | 5580 | 320 |
| 582 | 20231205 | 094600 | 1645537010 | 5580 | 5580 | 5580 | 5580 | 100 |
| 583 | 20231205 | 094500 | 1644979010 | 5580 | 5580 | 5580 | 5580 | 531 |
| 584 | 20231205 | 094400 | 1642016030 | 5590 | 5590 | 5590 | 5580 | 1701 |
| 585 | 20231205 | 094300 | 1632516220 | 5590 | 5580 | 5590 | 5580 | 3430 |
| 586 | 20231205 | 094200 | 1613358520 | 5580 | 5580 | 5580 | 5580 | 1679 |
| 587 | 20231205 | 094100 | 1603989700 | 5580 | 5580 | 5580 | 5570 | 1245 |
| 588 | 20231205 | 094000 | 1597043600 | 5580 | 5580 | 5580 | 5570 | 1310 |
| 589 | 20231205 | 093900 | 1589734840 | 5590 | 5580 | 5590 | 5580 | 6101 |
| 590 | 20231205 | 093800 | 1555663860 | 5570 | 5580 | 5580 | 5570 | 585 |
| 591 | 20231205 | 093700 | 1552405360 | 5580 | 5570 | 5580 | 5570 | 2365 |
| 592 | 20231205 | 093600 | 1539232240 | 5560 | 5560 | 5560 | 5550 | 2504 |
| 593 | 20231205 | 093500 | 1525312050 | 5560 | 5580 | 5580 | 5560 | 954 |
| 594 | 20231205 | 093400 | 1520001850 | 5560 | 5550 | 5570 | 5550 | 1542 |
| 595 | 20231205 | 093300 | 1511431780 | 5550 | 5550 | 5560 | 5540 | 1677 |
| 596 | 20231205 | 093200 | 1502121140 | 5560 | 5540 | 5560 | 5530 | 3784 |
| 597 | 20231205 | 093100 | 1481130060 | 5530 | 5530 | 5540 | 5530 | 2387 |
| 598 | 20231205 | 093000 | 1467925430 | 5530 | 5520 | 5530 | 5520 | 2140 |
| 599 | 20231205 | 092900 | 1456095490 | 5520 | 5520 | 5520 | 5520 | 1086 |
| 600 | 20231205 | 092800 | 1450100770 | 5520 | 5520 | 5530 | 5520 | 3992 |
| 601 | 20231205 | 092700 | 1428026730 | 5510 | 5530 | 5530 | 5510 | 615 |
| 602 | 20231205 | 092600 | 1424632580 | 5530 | 5520 | 5540 | 5500 | 3788 |
| 603 | 20231205 | 092500 | 1403733730 | 5510 | 5520 | 5520 | 5510 | 2069 |
| 604 | 20231205 | 092400 | 1392333530 | 5510 | 5510 | 5510 | 5510 | 3928 |
| 605 | 20231205 | 092300 | 1370690250 | 5510 | 5500 | 5510 | 5500 | 3052 |
| 606 | 20231205 | 092200 | 1353898730 | 5500 | 5500 | 5540 | 5500 | 1983 |
| 607 | 20231205 | 092100 | 1342933420 | 5500 | 5500 | 5510 | 5500 | 2475 |
| 608 | 20231205 | 092000 | 1329320730 | 5490 | 5490 | 5490 | 5490 | 2624 |
| 609 | 20231205 | 091900 | 1314914970 | 5500 | 5500 | 5500 | 5490 | 6067 |
| 610 | 20231205 | 091800 | 1281571090 | 5500 | 5500 | 5510 | 5500 | 5875 |
| 611 | 20231205 | 091700 | 1249258490 | 5500 | 5510 | 5520 | 5500 | 11997 |
| 612 | 20231205 | 091600 | 1183242550 | 5510 | 5530 | 5540 | 5500 | 7180 |
| 613 | 20231205 | 091500 | 1143629750 | 5530 | 5530 | 5530 | 5530 | 1896 |
| 614 | 20231205 | 091400 | 1133144870 | 5540 | 5540 | 5550 | 5520 | 4876 |
| 615 | 20231205 | 091300 | 1106144850 | 5550 | 5550 | 5550 | 5520 | 8786 |
| 616 | 20231205 | 091200 | 1057515220 | 5550 | 5550 | 5570 | 5540 | 4556 |
| 617 | 20231205 | 091100 | 1032221330 | 5550 | 5580 | 5590 | 5550 | 10720 |
| 618 | 20231205 | 091000 | 972576160 | 5580 | 5560 | 5590 | 5560 | 3219 |
| 619 | 20231205 | 090900 | 954667030 | 5570 | 5590 | 5590 | 5560 | 1679 |
| 620 | 20231205 | 090800 | 945294330 | 5550 | 5580 | 5600 | 5550 | 6718 |
| 621 | 20231205 | 090700 | 907841890 | 5580 | 5590 | 5590 | 5550 | 8118 |
| 622 | 20231205 | 090600 | 862579000 | 5590 | 5560 | 5590 | 5550 | 5429 |
| 623 | 20231205 | 090500 | 832416910 | 5570 | 5590 | 5610 | 5560 | 9084 |
| 624 | 20231205 | 090400 | 781698730 | 5590 | 5560 | 5590 | 5540 | 7523 |
| 625 | 20231205 | 090300 | 739899760 | 5550 | 5600 | 5610 | 5540 | 22100 |
| 626 | 20231205 | 090200 | 616828390 | 5610 | 5660 | 5670 | 5590 | 17717 |
| 627 | 20231205 | 090100 | 517278880 | 5630 | 5650 | 5690 | 5620 | 27332 |
| 628 | 20231205 | 090000 | 363001830 | 5670 | 5680 | 5710 | 5630 | 63989 |