31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 3 | 20231206 | 192600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20231206 | 192500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20231206 | 192400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20231206 | 192300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20231206 | 192200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20231206 | 192100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20231206 | 192000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20231206 | 191900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20231206 | 191800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20231206 | 191700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20231206 | 191600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20231206 | 191500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20231206 | 191400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20231206 | 191300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20231206 | 191200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20231206 | 191100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20231206 | 191000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20231206 | 190900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20231206 | 190800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20231206 | 190700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20231206 | 190600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20231206 | 190500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20231206 | 190400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20231206 | 190300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20231206 | 190200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20231206 | 190100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20231206 | 190000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20231206 | 185900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20231206 | 185800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20231206 | 185700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 33 | 20231206 | 185600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20231206 | 185500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20231206 | 185400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20231206 | 185300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20231206 | 185200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20231206 | 185100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20231206 | 185000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20231206 | 184900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20231206 | 184800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20231206 | 184700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20231206 | 184600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20231206 | 184500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20231206 | 184400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20231206 | 184300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20231206 | 184200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20231206 | 184100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20231206 | 184000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20231206 | 183900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20231206 | 183800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20231206 | 183700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20231206 | 183600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20231206 | 183500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20231206 | 183400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20231206 | 183300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20231206 | 183200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20231206 | 183100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20231206 | 183000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20231206 | 182900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20231206 | 182800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20231206 | 182700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 63 | 20231206 | 182600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20231206 | 182500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20231206 | 182400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20231206 | 182300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20231206 | 182200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20231206 | 182100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20231206 | 182000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20231206 | 181900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20231206 | 181800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20231206 | 181700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20231206 | 181600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20231206 | 181500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20231206 | 181400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20231206 | 181300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20231206 | 181200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20231206 | 181100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20231206 | 181000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20231206 | 180900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20231206 | 180800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20231206 | 180700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20231206 | 180600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20231206 | 180500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20231206 | 180400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20231206 | 180300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20231206 | 180200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20231206 | 180100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20231206 | 180000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20231206 | 175900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20231206 | 175800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20231206 | 175700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 93 | 20231206 | 175600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20231206 | 175500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20231206 | 175400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20231206 | 175300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20231206 | 175200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20231206 | 175100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20231206 | 175000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20231206 | 174900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20231206 | 174800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20231206 | 174700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20231206 | 174600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20231206 | 174500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20231206 | 174400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20231206 | 174300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20231206 | 174200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20231206 | 174100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20231206 | 174000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20231206 | 173900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20231206 | 173800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20231206 | 173700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20231206 | 173600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20231206 | 173500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20231206 | 173400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20231206 | 173300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20231206 | 173200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20231206 | 173100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20231206 | 173000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20231206 | 172900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20231206 | 172800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20231206 | 172700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 123 | 20231206 | 172600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20231206 | 172500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20231206 | 172400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20231206 | 172300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20231206 | 172200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20231206 | 172100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20231206 | 172000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20231206 | 171900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20231206 | 171800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20231206 | 171700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20231206 | 171600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20231206 | 171500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20231206 | 171400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20231206 | 171300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20231206 | 171200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20231206 | 171100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20231206 | 171000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20231206 | 170900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20231206 | 170800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20231206 | 170700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20231206 | 170600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20231206 | 170500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20231206 | 170400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20231206 | 170300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20231206 | 170200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20231206 | 170100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20231206 | 170000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20231206 | 165900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20231206 | 165800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20231206 | 165700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 153 | 20231206 | 165600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20231206 | 165500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20231206 | 165400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20231206 | 165300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20231206 | 165200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20231206 | 165100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20231206 | 165000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20231206 | 164900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20231206 | 164800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20231206 | 164700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20231206 | 164600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20231206 | 164500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20231206 | 164400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20231206 | 164300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20231206 | 164200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20231206 | 164100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20231206 | 164000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20231206 | 163900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20231206 | 163800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20231206 | 163700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20231206 | 163600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20231206 | 163500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20231206 | 163400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20231206 | 163300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20231206 | 163200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20231206 | 163100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20231206 | 163000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20231206 | 162900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20231206 | 162800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20231206 | 162700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 183 | 20231206 | 162600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20231206 | 162500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20231206 | 162400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20231206 | 162300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20231206 | 162200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20231206 | 162100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20231206 | 162000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20231206 | 161900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20231206 | 161800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231206 | 161700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231206 | 161600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231206 | 161500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231206 | 161400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231206 | 161300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20231206 | 161200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20231206 | 161100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20231206 | 161000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20231206 | 160900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20231206 | 160800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20231206 | 160700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20231206 | 160600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20231206 | 160500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20231206 | 160400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20231206 | 160300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20231206 | 160200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20231206 | 160100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20231206 | 160000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20231206 | 155900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20231206 | 155800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20231206 | 155700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 213 | 20231206 | 155600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20231206 | 155500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20231206 | 155400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20231206 | 155300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20231206 | 155200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20231206 | 155100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20231206 | 155000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20231206 | 154900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 221 | 20231206 | 154800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 222 | 20231206 | 154700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 223 | 20231206 | 154600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 224 | 20231206 | 154500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 225 | 20231206 | 154400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 226 | 20231206 | 154300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 227 | 20231206 | 154200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 228 | 20231206 | 154100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 229 | 20231206 | 154000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 230 | 20231206 | 153900 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 231 | 20231206 | 153800 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 232 | 20231206 | 153700 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 233 | 20231206 | 153600 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 234 | 20231206 | 153500 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 235 | 20231206 | 153400 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 236 | 20231206 | 153300 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 237 | 20231206 | 153200 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 238 | 20231206 | 153100 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 239 | 20231206 | 153000 | 2537573280 | 6650 | 6650 | 6650 | 6650 | 3495 |
| 240 | 20231206 | 152900 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 241 | 20231206 | 152800 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 242 | 20231206 | 152700 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 243 | 20231206 | 152600 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 244 | 20231206 | 152500 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 245 | 20231206 | 152400 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 246 | 20231206 | 152300 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 247 | 20231206 | 152200 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 248 | 20231206 | 152100 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 249 | 20231206 | 152000 | 2514331530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 250 | 20231206 | 151900 | 2514331530 | 6660 | 6670 | 6670 | 6650 | 271 |
| 251 | 20231206 | 151800 | 2512526680 | 6650 | 6660 | 6670 | 6650 | 2447 |
| 252 | 20231206 | 151700 | 2496209560 | 6650 | 6660 | 6660 | 6650 | 141 |
| 253 | 20231206 | 151600 | 2495270680 | 6650 | 6650 | 6650 | 6650 | 26 |
| 254 | 20231206 | 151500 | 2495097780 | 6650 | 6650 | 6650 | 6650 | 354 |
| 255 | 20231206 | 151400 | 2492743680 | 6660 | 6650 | 6660 | 6650 | 522 |
| 256 | 20231206 | 151300 | 2489272370 | 6640 | 6640 | 6640 | 6640 | 1474 |
| 257 | 20231206 | 151200 | 2479485010 | 6640 | 6640 | 6640 | 6640 | 20 |
| 258 | 20231206 | 151100 | 2479352210 | 6640 | 6640 | 6640 | 6640 | 269 |
| 259 | 20231206 | 151000 | 2477566050 | 6640 | 6640 | 6640 | 6630 | 2651 |
| 260 | 20231206 | 150900 | 2459981030 | 6640 | 6640 | 6640 | 6640 | 1292 |
| 261 | 20231206 | 150800 | 2451402150 | 6640 | 6650 | 6650 | 6640 | 219 |
| 262 | 20231206 | 150700 | 2449947890 | 6650 | 6650 | 6650 | 6650 | 112 |
| 263 | 20231206 | 150600 | 2449203090 | 6650 | 6640 | 6650 | 6640 | 404 |
| 264 | 20231206 | 150500 | 2446520430 | 6640 | 6630 | 6640 | 6630 | 2229 |
| 265 | 20231206 | 150400 | 2431719880 | 6640 | 6640 | 6640 | 6640 | 29 |
| 266 | 20231206 | 150300 | 2431527320 | 6640 | 6650 | 6650 | 6640 | 543 |
| 267 | 20231206 | 150200 | 2427921790 | 6650 | 6650 | 6650 | 6640 | 24 |
| 268 | 20231206 | 150100 | 2427762230 | 6650 | 6640 | 6650 | 6640 | 810 |
| 269 | 20231206 | 150000 | 2422382220 | 6650 | 6650 | 6650 | 6640 | 722 |
| 270 | 20231206 | 145900 | 2417581050 | 6650 | 6650 | 6660 | 6650 | 39 |
| 271 | 20231206 | 145800 | 2417321480 | 6650 | 6650 | 6660 | 6650 | 56 |
| 272 | 20231206 | 145700 | 2416948540 | 6660 | 6660 | 6660 | 6650 | 149 |
| 273 | 20231206 | 145600 | 2415956620 | 6660 | 6660 | 6660 | 6660 | 1 |
| 274 | 20231206 | 145500 | 2415949960 | 6650 | 6650 | 6650 | 6650 | 519 |
| 275 | 20231206 | 145400 | 2412498610 | 6640 | 6640 | 6640 | 6640 | 217 |
| 276 | 20231206 | 145300 | 2411057730 | 6650 | 6660 | 6660 | 6650 | 255 |
| 277 | 20231206 | 145200 | 2409361470 | 6660 | 6650 | 6660 | 6650 | 17 |
| 278 | 20231206 | 145100 | 2409248370 | 6650 | 6650 | 6650 | 6650 | 0 |
| 279 | 20231206 | 145000 | 2409248370 | 6650 | 6670 | 6670 | 6650 | 1220 |
| 280 | 20231206 | 144900 | 2401124510 | 6670 | 6670 | 6670 | 6670 | 42 |
| 281 | 20231206 | 144800 | 2400844370 | 6660 | 6680 | 6680 | 6660 | 985 |
| 282 | 20231206 | 144700 | 2394273480 | 6680 | 6690 | 6690 | 6680 | 54 |
| 283 | 20231206 | 144600 | 2393912260 | 6680 | 6700 | 6700 | 6680 | 159 |
| 284 | 20231206 | 144500 | 2392848950 | 6700 | 6700 | 6700 | 6700 | 31 |
| 285 | 20231206 | 144400 | 2392641250 | 6700 | 6670 | 6700 | 6670 | 944 |
| 286 | 20231206 | 144300 | 2386332310 | 6690 | 6670 | 6690 | 6670 | 48 |
| 287 | 20231206 | 144200 | 2386012130 | 6680 | 6680 | 6680 | 6670 | 768 |
| 288 | 20231206 | 144100 | 2380882740 | 6680 | 6680 | 6680 | 6680 | 199 |
| 289 | 20231206 | 144000 | 2379553420 | 6670 | 6690 | 6700 | 6670 | 962 |
| 290 | 20231206 | 143900 | 2373123070 | 6690 | 6680 | 6690 | 6680 | 1322 |
| 291 | 20231206 | 143800 | 2364280420 | 6680 | 6660 | 6680 | 6660 | 1183 |
| 292 | 20231206 | 143700 | 2356390240 | 6670 | 6670 | 6670 | 6660 | 1053 |
| 293 | 20231206 | 143600 | 2349371810 | 6670 | 6680 | 6680 | 6670 | 578 |
| 294 | 20231206 | 143500 | 2345511710 | 6680 | 6680 | 6690 | 6670 | 985 |
| 295 | 20231206 | 143400 | 2338933160 | 6670 | 6700 | 6700 | 6670 | 803 |
| 296 | 20231206 | 143300 | 2333563270 | 6690 | 6700 | 6710 | 6680 | 948 |
| 297 | 20231206 | 143200 | 2327225290 | 6710 | 6720 | 6720 | 6710 | 2668 |
| 298 | 20231206 | 143100 | 2309316410 | 6720 | 6710 | 6720 | 6710 | 611 |
| 299 | 20231206 | 143000 | 2305213350 | 6700 | 6700 | 6700 | 6680 | 1934 |
| 300 | 20231206 | 142900 | 2292266120 | 6690 | 6720 | 6720 | 6690 | 5402 |
| 301 | 20231206 | 142800 | 2256016290 | 6720 | 6730 | 6730 | 6710 | 2222 |
| 302 | 20231206 | 142700 | 2241073660 | 6730 | 6690 | 6730 | 6690 | 3414 |
| 303 | 20231206 | 142600 | 2218154530 | 6690 | 6690 | 6700 | 6690 | 2681 |
| 304 | 20231206 | 142500 | 2200197920 | 6700 | 6700 | 6700 | 6690 | 1886 |
| 305 | 20231206 | 142400 | 2187561740 | 6700 | 6690 | 6700 | 6690 | 647 |
| 306 | 20231206 | 142300 | 2183230410 | 6690 | 6680 | 6690 | 6680 | 709 |
| 307 | 20231206 | 142200 | 2178491700 | 6680 | 6700 | 6700 | 6670 | 1118 |
| 308 | 20231206 | 142100 | 2171011410 | 6700 | 6660 | 6700 | 6660 | 6419 |
| 309 | 20231206 | 142000 | 2128147380 | 6660 | 6660 | 6660 | 6660 | 214 |
| 310 | 20231206 | 141900 | 2126722140 | 6660 | 6660 | 6660 | 6660 | 214 |
| 311 | 20231206 | 141800 | 2125296900 | 6660 | 6660 | 6660 | 6660 | 78 |
| 312 | 20231206 | 141700 | 2124777420 | 6670 | 6670 | 6670 | 6670 | 304 |
| 313 | 20231206 | 141600 | 2122749740 | 6650 | 6660 | 6660 | 6650 | 600 |
| 314 | 20231206 | 141500 | 2118756350 | 6660 | 6670 | 6670 | 6660 | 181 |
| 315 | 20231206 | 141400 | 2117549110 | 6670 | 6650 | 6670 | 6650 | 5456 |
| 316 | 20231206 | 141300 | 2081171780 | 6660 | 6650 | 6660 | 6650 | 1604 |
| 317 | 20231206 | 141200 | 2070501410 | 6650 | 6650 | 6650 | 6650 | 255 |
| 318 | 20231206 | 141100 | 2068805660 | 6640 | 6650 | 6650 | 6640 | 252 |
| 319 | 20231206 | 141000 | 2067130460 | 6640 | 6640 | 6640 | 6640 | 415 |
| 320 | 20231206 | 140900 | 2064374860 | 6640 | 6640 | 6640 | 6640 | 294 |
| 321 | 20231206 | 140800 | 2062422700 | 6640 | 6640 | 6640 | 6640 | 0 |
| 322 | 20231206 | 140700 | 2062422700 | 6640 | 6640 | 6640 | 6640 | 11 |
| 323 | 20231206 | 140600 | 2062349660 | 6640 | 6640 | 6640 | 6640 | 150 |
| 324 | 20231206 | 140500 | 2061353660 | 6640 | 6650 | 6650 | 6640 | 186 |
| 325 | 20231206 | 140400 | 2060116860 | 6640 | 6640 | 6640 | 6640 | 64 |
| 326 | 20231206 | 140300 | 2059691900 | 6640 | 6640 | 6640 | 6640 | 5 |
| 327 | 20231206 | 140200 | 2059658700 | 6640 | 6640 | 6640 | 6640 | 254 |
| 328 | 20231206 | 140100 | 2057972140 | 6630 | 6630 | 6630 | 6630 | 0 |
| 329 | 20231206 | 140000 | 2057972140 | 6630 | 6640 | 6640 | 6630 | 560 |
| 330 | 20231206 | 135900 | 2054257880 | 6640 | 6640 | 6640 | 6640 | 135 |
| 331 | 20231206 | 135800 | 2053361480 | 6640 | 6650 | 6650 | 6640 | 1910 |
| 332 | 20231206 | 135700 | 2040678220 | 6650 | 6650 | 6650 | 6650 | 1013 |
| 333 | 20231206 | 135600 | 2033941770 | 6650 | 6650 | 6650 | 6640 | 2242 |
| 334 | 20231206 | 135500 | 2019032500 | 6650 | 6650 | 6650 | 6650 | 5 |
| 335 | 20231206 | 135400 | 2018999250 | 6650 | 6650 | 6650 | 6640 | 258 |
| 336 | 20231206 | 135300 | 2017284550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 337 | 20231206 | 135200 | 2017284550 | 6650 | 6650 | 6650 | 6650 | 608 |
| 338 | 20231206 | 135100 | 2013241350 | 6650 | 6640 | 6650 | 6640 | 20 |
| 339 | 20231206 | 135000 | 2013108500 | 6640 | 6640 | 6650 | 6640 | 922 |
| 340 | 20231206 | 134900 | 2006985500 | 6650 | 6640 | 6650 | 6640 | 277 |
| 341 | 20231206 | 134800 | 2005145460 | 6650 | 6640 | 6650 | 6640 | 380 |
| 342 | 20231206 | 134700 | 2002622060 | 6630 | 6630 | 6630 | 6630 | 150 |
| 343 | 20231206 | 134600 | 2001627560 | 6640 | 6640 | 6640 | 6640 | 0 |
| 344 | 20231206 | 134500 | 2001627560 | 6640 | 6640 | 6640 | 6630 | 202 |
| 345 | 20231206 | 134400 | 2000287220 | 6630 | 6630 | 6630 | 6630 | 316 |
| 346 | 20231206 | 134300 | 1998192140 | 6630 | 6630 | 6630 | 6630 | 19 |
| 347 | 20231206 | 134200 | 1998066170 | 6630 | 6640 | 6640 | 6630 | 800 |
| 348 | 20231206 | 134100 | 1992761670 | 6620 | 6630 | 6630 | 6620 | 101 |
| 349 | 20231206 | 134000 | 1992092540 | 6630 | 6630 | 6630 | 6630 | 892 |
| 350 | 20231206 | 133900 | 1986178580 | 6630 | 6630 | 6630 | 6630 | 400 |
| 351 | 20231206 | 133800 | 1983526580 | 6630 | 6630 | 6630 | 6630 | 20 |
| 352 | 20231206 | 133700 | 1983393980 | 6630 | 6630 | 6630 | 6630 | 12 |
| 353 | 20231206 | 133600 | 1983314420 | 6630 | 6620 | 6630 | 6620 | 643 |
| 354 | 20231206 | 133500 | 1979054330 | 6630 | 6630 | 6630 | 6630 | 15 |
| 355 | 20231206 | 133400 | 1978954880 | 6630 | 6630 | 6630 | 6630 | 10 |
| 356 | 20231206 | 133300 | 1978888580 | 6620 | 6620 | 6620 | 6620 | 20 |
| 357 | 20231206 | 133200 | 1978756180 | 6630 | 6630 | 6630 | 6630 | 1 |
| 358 | 20231206 | 133100 | 1978749550 | 6620 | 6630 | 6630 | 6620 | 105 |
| 359 | 20231206 | 133000 | 1978054400 | 6630 | 6630 | 6630 | 6630 | 53 |
| 360 | 20231206 | 132900 | 1977703010 | 6620 | 6620 | 6620 | 6620 | 27 |
| 361 | 20231206 | 132800 | 1977524270 | 6630 | 6630 | 6630 | 6630 | 1 |
| 362 | 20231206 | 132700 | 1977517640 | 6630 | 6630 | 6630 | 6620 | 45 |
| 363 | 20231206 | 132600 | 1977219300 | 6630 | 6610 | 6630 | 6610 | 282 |
| 364 | 20231206 | 132500 | 1975355100 | 6610 | 6620 | 6620 | 6610 | 267 |
| 365 | 20231206 | 132400 | 1973589730 | 6620 | 6630 | 6630 | 6600 | 7019 |
| 366 | 20231206 | 132300 | 1927260610 | 6630 | 6630 | 6630 | 6630 | 1 |
| 367 | 20231206 | 132200 | 1927253980 | 6620 | 6610 | 6620 | 6610 | 773 |
| 368 | 20231206 | 132100 | 1922136730 | 6620 | 6620 | 6620 | 6620 | 4 |
| 369 | 20231206 | 132000 | 1922110250 | 6620 | 6620 | 6620 | 6620 | 1 |
| 370 | 20231206 | 131900 | 1922103630 | 6620 | 6600 | 6620 | 6600 | 51 |
| 371 | 20231206 | 131800 | 1921767010 | 6620 | 6600 | 6620 | 6600 | 12 |
| 372 | 20231206 | 131700 | 1921687790 | 6600 | 6610 | 6610 | 6600 | 5122 |
| 373 | 20231206 | 131600 | 1887881570 | 6620 | 6620 | 6620 | 6620 | 137 |
| 374 | 20231206 | 131500 | 1886974630 | 6620 | 6610 | 6620 | 6600 | 883 |
| 375 | 20231206 | 131400 | 1881143090 | 6610 | 6620 | 6620 | 6610 | 915 |
| 376 | 20231206 | 131300 | 1875093340 | 6610 | 6620 | 6620 | 6610 | 1579 |
| 377 | 20231206 | 131200 | 1864647260 | 6620 | 6620 | 6620 | 6620 | 50 |
| 378 | 20231206 | 131100 | 1864316260 | 6630 | 6630 | 6630 | 6630 | 100 |
| 379 | 20231206 | 131000 | 1863653260 | 6630 | 6630 | 6630 | 6630 | 30 |
| 380 | 20231206 | 130900 | 1863454360 | 6620 | 6630 | 6630 | 6620 | 606 |
| 381 | 20231206 | 130800 | 1859438780 | 6630 | 6630 | 6630 | 6630 | 18 |
| 382 | 20231206 | 130700 | 1859319440 | 6630 | 6640 | 6640 | 6630 | 660 |
| 383 | 20231206 | 130600 | 1854938110 | 6640 | 6640 | 6640 | 6640 | 347 |
| 384 | 20231206 | 130500 | 1852634030 | 6640 | 6640 | 6640 | 6640 | 565 |
| 385 | 20231206 | 130400 | 1848882430 | 6640 | 6640 | 6640 | 6640 | 1015 |
| 386 | 20231206 | 130300 | 1842142830 | 6640 | 6640 | 6640 | 6640 | 0 |
| 387 | 20231206 | 130200 | 1842142830 | 6640 | 6640 | 6640 | 6630 | 26 |
| 388 | 20231206 | 130100 | 1841970390 | 6640 | 6640 | 6640 | 6630 | 986 |
| 389 | 20231206 | 130000 | 1835423550 | 6640 | 6630 | 6640 | 6630 | 1092 |
| 390 | 20231206 | 125900 | 1828181880 | 6630 | 6620 | 6630 | 6610 | 623 |
| 391 | 20231206 | 125800 | 1824063530 | 6620 | 6620 | 6620 | 6620 | 160 |
| 392 | 20231206 | 125700 | 1823004330 | 6620 | 6620 | 6620 | 6620 | 100 |
| 393 | 20231206 | 125600 | 1822342330 | 6620 | 6630 | 6630 | 6610 | 3074 |
| 394 | 20231206 | 125500 | 1801989550 | 6630 | 6630 | 6630 | 6630 | 12 |
| 395 | 20231206 | 125400 | 1801909990 | 6610 | 6610 | 6610 | 6610 | 141 |
| 396 | 20231206 | 125300 | 1800977980 | 6620 | 6620 | 6620 | 6620 | 757 |
| 397 | 20231206 | 125200 | 1795966640 | 6620 | 6620 | 6620 | 6610 | 69 |
| 398 | 20231206 | 125100 | 1795510100 | 6610 | 6610 | 6610 | 6610 | 363 |
| 399 | 20231206 | 125000 | 1793110670 | 6610 | 6620 | 6620 | 6610 | 405 |
| 400 | 20231206 | 124900 | 1790432570 | 6620 | 6620 | 6620 | 6620 | 20 |
| 401 | 20231206 | 124800 | 1790300170 | 6620 | 6620 | 6620 | 6620 | 45 |
| 402 | 20231206 | 124700 | 1790002270 | 6620 | 6620 | 6620 | 6620 | 10 |
| 403 | 20231206 | 124600 | 1789936070 | 6610 | 6610 | 6610 | 6610 | 0 |
| 404 | 20231206 | 124500 | 1789936070 | 6610 | 6620 | 6620 | 6610 | 171 |
| 405 | 20231206 | 124400 | 1788805560 | 6620 | 6620 | 6620 | 6620 | 100 |
| 406 | 20231206 | 124300 | 1788143560 | 6620 | 6620 | 6620 | 6620 | 731 |
| 407 | 20231206 | 124200 | 1783304340 | 6620 | 6620 | 6620 | 6620 | 527 |
| 408 | 20231206 | 124100 | 1779815600 | 6620 | 6620 | 6620 | 6620 | 0 |
| 409 | 20231206 | 124000 | 1779815600 | 6620 | 6620 | 6620 | 6620 | 0 |
| 410 | 20231206 | 123900 | 1779815600 | 6620 | 6610 | 6620 | 6610 | 21 |
| 411 | 20231206 | 123800 | 1779676680 | 6620 | 6610 | 6620 | 6610 | 48 |
| 412 | 20231206 | 123700 | 1779359390 | 6600 | 6600 | 6600 | 6600 | 24 |
| 413 | 20231206 | 123600 | 1779200990 | 6610 | 6610 | 6610 | 6610 | 109 |
| 414 | 20231206 | 123500 | 1778480500 | 6600 | 6620 | 6620 | 6600 | 501 |
| 415 | 20231206 | 123400 | 1775170680 | 6610 | 6600 | 6610 | 6600 | 1131 |
| 416 | 20231206 | 123300 | 1767698090 | 6600 | 6600 | 6610 | 6600 | 648 |
| 417 | 20231206 | 123200 | 1763420290 | 6610 | 6600 | 6610 | 6600 | 213 |
| 418 | 20231206 | 123100 | 1762014390 | 6600 | 6600 | 6600 | 6600 | 3 |
| 419 | 20231206 | 123000 | 1761994590 | 6610 | 6610 | 6610 | 6610 | 3 |
| 420 | 20231206 | 122900 | 1761974760 | 6620 | 6620 | 6620 | 6590 | 1304 |
| 421 | 20231206 | 122800 | 1753370920 | 6610 | 6610 | 6610 | 6610 | 606 |
| 422 | 20231206 | 122700 | 1749365260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 423 | 20231206 | 122600 | 1749365260 | 6610 | 6610 | 6610 | 6610 | 3 |
| 424 | 20231206 | 122500 | 1749345430 | 6600 | 6610 | 6610 | 6600 | 14 |
| 425 | 20231206 | 122400 | 1749252980 | 6600 | 6600 | 6600 | 6600 | 1071 |
| 426 | 20231206 | 122300 | 1742184380 | 6600 | 6600 | 6600 | 6600 | 450 |
| 427 | 20231206 | 122200 | 1739214380 | 6610 | 6610 | 6610 | 6610 | 114 |
| 428 | 20231206 | 122100 | 1738460840 | 6610 | 6610 | 6610 | 6600 | 110 |
| 429 | 20231206 | 122000 | 1737733750 | 6610 | 6600 | 6610 | 6600 | 66 |
| 430 | 20231206 | 121900 | 1737297940 | 6610 | 6610 | 6610 | 6610 | 351 |
| 431 | 20231206 | 121800 | 1734977830 | 6610 | 6610 | 6610 | 6610 | 419 |
| 432 | 20231206 | 121700 | 1732208240 | 6600 | 6610 | 6610 | 6600 | 155 |
| 433 | 20231206 | 121600 | 1731183730 | 6610 | 6610 | 6630 | 6610 | 1588 |
| 434 | 20231206 | 121500 | 1720673160 | 6620 | 6610 | 6620 | 6600 | 1312 |
| 435 | 20231206 | 121400 | 1712004210 | 6610 | 6610 | 6610 | 6610 | 533 |
| 436 | 20231206 | 121300 | 1708481080 | 6610 | 6610 | 6620 | 6600 | 2043 |
| 437 | 20231206 | 121200 | 1694974860 | 6620 | 6620 | 6620 | 6610 | 21 |
| 438 | 20231206 | 121100 | 1694835850 | 6620 | 6620 | 6620 | 6620 | 1253 |
| 439 | 20231206 | 121000 | 1686540990 | 6620 | 6620 | 6620 | 6620 | 3 |
| 440 | 20231206 | 120900 | 1686521130 | 6610 | 6610 | 6610 | 6610 | 100 |
| 441 | 20231206 | 120800 | 1685860130 | 6620 | 6620 | 6620 | 6620 | 12 |
| 442 | 20231206 | 120700 | 1685780690 | 6620 | 6620 | 6620 | 6620 | 102 |
| 443 | 20231206 | 120600 | 1685105450 | 6620 | 6620 | 6620 | 6620 | 2 |
| 444 | 20231206 | 120500 | 1685092210 | 6620 | 6630 | 6630 | 6610 | 1006 |
| 445 | 20231206 | 120400 | 1678442440 | 6610 | 6600 | 6630 | 6600 | 771 |
| 446 | 20231206 | 120300 | 1673343110 | 6600 | 6630 | 6630 | 6600 | 931 |
| 447 | 20231206 | 120200 | 1667185260 | 6630 | 6610 | 6630 | 6610 | 42 |
| 448 | 20231206 | 120100 | 1666906930 | 6620 | 6620 | 6620 | 6620 | 50 |
| 449 | 20231206 | 120000 | 1666575930 | 6630 | 6630 | 6630 | 6620 | 746 |
| 450 | 20231206 | 115900 | 1661637120 | 6630 | 6630 | 6630 | 6620 | 182 |
| 451 | 20231206 | 115800 | 1660431190 | 6620 | 6630 | 6630 | 6620 | 341 |
| 452 | 20231206 | 115700 | 1658173580 | 6640 | 6630 | 6640 | 6630 | 4 |
| 453 | 20231206 | 115600 | 1658147040 | 6630 | 6630 | 6630 | 6630 | 176 |
| 454 | 20231206 | 115500 | 1656980160 | 6630 | 6620 | 6630 | 6620 | 39 |
| 455 | 20231206 | 115400 | 1656721600 | 6620 | 6620 | 6620 | 6620 | 9 |
| 456 | 20231206 | 115300 | 1656662020 | 6630 | 6630 | 6630 | 6630 | 10 |
| 457 | 20231206 | 115200 | 1656595720 | 6630 | 6630 | 6630 | 6630 | 4 |
| 458 | 20231206 | 115100 | 1656569200 | 6630 | 6630 | 6630 | 6620 | 432 |
| 459 | 20231206 | 115000 | 1653705150 | 6630 | 6630 | 6630 | 6620 | 700 |
| 460 | 20231206 | 114900 | 1649065960 | 6650 | 6630 | 6650 | 6630 | 1009 |
| 461 | 20231206 | 114800 | 1642362460 | 6640 | 6630 | 6640 | 6630 | 758 |
| 462 | 20231206 | 114700 | 1637329380 | 6620 | 6630 | 6630 | 6620 | 670 |
| 463 | 20231206 | 114600 | 1632888430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 464 | 20231206 | 114500 | 1632888430 | 6630 | 6640 | 6640 | 6630 | 6 |
| 465 | 20231206 | 114400 | 1632848640 | 6620 | 6620 | 6620 | 6620 | 0 |
| 466 | 20231206 | 114300 | 1632848640 | 6620 | 6620 | 6620 | 6620 | 0 |
| 467 | 20231206 | 114200 | 1632848640 | 6620 | 6620 | 6620 | 6620 | 2102 |
| 468 | 20231206 | 114100 | 1618933400 | 6620 | 6640 | 6640 | 6620 | 1328 |
| 469 | 20231206 | 114000 | 1610123140 | 6640 | 6640 | 6640 | 6640 | 21 |
| 470 | 20231206 | 113900 | 1609983700 | 6640 | 6650 | 6650 | 6640 | 2864 |
| 471 | 20231206 | 113800 | 1590948500 | 6650 | 6640 | 6650 | 6640 | 666 |
| 472 | 20231206 | 113700 | 1586526230 | 6640 | 6640 | 6640 | 6620 | 975 |
| 473 | 20231206 | 113600 | 1580052850 | 6640 | 6630 | 6640 | 6630 | 724 |
| 474 | 20231206 | 113500 | 1575245540 | 6630 | 6630 | 6630 | 6620 | 448 |
| 475 | 20231206 | 113400 | 1572276300 | 6620 | 6610 | 6620 | 6610 | 1060 |
| 476 | 20231206 | 113300 | 1565260100 | 6610 | 6610 | 6610 | 6610 | 451 |
| 477 | 20231206 | 113200 | 1562278990 | 6610 | 6620 | 6620 | 6610 | 1099 |
| 478 | 20231206 | 113100 | 1555006920 | 6620 | 6630 | 6630 | 6620 | 252 |
| 479 | 20231206 | 113000 | 1553336210 | 6640 | 6640 | 6640 | 6640 | 161 |
| 480 | 20231206 | 112900 | 1552267170 | 6640 | 6640 | 6640 | 6640 | 113 |
| 481 | 20231206 | 112800 | 1551516850 | 6640 | 6640 | 6640 | 6640 | 77 |
| 482 | 20231206 | 112700 | 1551005570 | 6640 | 6630 | 6640 | 6630 | 241 |
| 483 | 20231206 | 112600 | 1549407690 | 6630 | 6620 | 6630 | 6620 | 688 |
| 484 | 20231206 | 112500 | 1544846470 | 6620 | 6620 | 6620 | 6620 | 400 |
| 485 | 20231206 | 112400 | 1542198470 | 6620 | 6620 | 6620 | 6610 | 206 |
| 486 | 20231206 | 112300 | 1540834960 | 6610 | 6600 | 6610 | 6600 | 514 |
| 487 | 20231206 | 112200 | 1537442060 | 6600 | 6620 | 6620 | 6600 | 3191 |
| 488 | 20231206 | 112100 | 1516380100 | 6620 | 6610 | 6620 | 6610 | 1286 |
| 489 | 20231206 | 112000 | 1507868980 | 6610 | 6610 | 6610 | 6600 | 515 |
| 490 | 20231206 | 111900 | 1504464860 | 6590 | 6610 | 6610 | 6590 | 122 |
| 491 | 20231206 | 111800 | 1503658880 | 6590 | 6600 | 6610 | 6590 | 1819 |
| 492 | 20231206 | 111700 | 1491658300 | 6610 | 6610 | 6610 | 6610 | 220 |
| 493 | 20231206 | 111600 | 1490204100 | 6610 | 6610 | 6610 | 6610 | 74 |
| 494 | 20231206 | 111500 | 1489714960 | 6610 | 6630 | 6630 | 6610 | 584 |
| 495 | 20231206 | 111400 | 1485854130 | 6630 | 6630 | 6630 | 6630 | 9 |
| 496 | 20231206 | 111300 | 1485794460 | 6610 | 6630 | 6630 | 6610 | 3112 |
| 497 | 20231206 | 111200 | 1465218360 | 6630 | 6620 | 6640 | 6620 | 818 |
| 498 | 20231206 | 111100 | 1459795390 | 6620 | 6620 | 6620 | 6620 | 21 |
| 499 | 20231206 | 111000 | 1459656370 | 6620 | 6620 | 6620 | 6620 | 54 |
| 500 | 20231206 | 110900 | 1459298890 | 6620 | 6630 | 6630 | 6620 | 159 |
| 501 | 20231206 | 110800 | 1458245280 | 6620 | 6620 | 6620 | 6620 | 255 |
| 502 | 20231206 | 110700 | 1456557180 | 6620 | 6620 | 6620 | 6620 | 90 |
| 503 | 20231206 | 110600 | 1455961380 | 6620 | 6630 | 6630 | 6620 | 302 |
| 504 | 20231206 | 110500 | 1453960120 | 6630 | 6630 | 6630 | 6630 | 87 |
| 505 | 20231206 | 110400 | 1453383310 | 6620 | 6640 | 6640 | 6620 | 370 |
| 506 | 20231206 | 110300 | 1450930330 | 6640 | 6630 | 6640 | 6630 | 114 |
| 507 | 20231206 | 110200 | 1450174050 | 6630 | 6630 | 6630 | 6630 | 188 |
| 508 | 20231206 | 110100 | 1448927610 | 6630 | 6630 | 6630 | 6620 | 107 |
| 509 | 20231206 | 110000 | 1448218400 | 6630 | 6620 | 6630 | 6620 | 177 |
| 510 | 20231206 | 105900 | 1447044900 | 6630 | 6610 | 6630 | 6610 | 1259 |
| 511 | 20231206 | 105800 | 1438712890 | 6610 | 6610 | 6610 | 6600 | 308 |
| 512 | 20231206 | 105700 | 1436679010 | 6610 | 6600 | 6610 | 6600 | 181 |
| 513 | 20231206 | 105600 | 1435482850 | 6600 | 6600 | 6610 | 6600 | 462 |
| 514 | 20231206 | 105500 | 1432433630 | 6600 | 6600 | 6610 | 6600 | 729 |
| 515 | 20231206 | 105400 | 1427617230 | 6600 | 6600 | 6600 | 6590 | 554 |
| 516 | 20231206 | 105300 | 1423962550 | 6580 | 6590 | 6590 | 6580 | 107 |
| 517 | 20231206 | 105200 | 1423258470 | 6580 | 6580 | 6590 | 6580 | 1529 |
| 518 | 20231206 | 105100 | 1413197640 | 6590 | 6620 | 6620 | 6590 | 2643 |
| 519 | 20231206 | 105000 | 1395729400 | 6610 | 6620 | 6620 | 6610 | 627 |
| 520 | 20231206 | 104900 | 1391578910 | 6620 | 6610 | 6620 | 6610 | 44 |
| 521 | 20231206 | 104800 | 1391287640 | 6620 | 6620 | 6620 | 6620 | 96 |
| 522 | 20231206 | 104700 | 1390652120 | 6620 | 6630 | 6630 | 6620 | 12913 |
| 523 | 20231206 | 104600 | 1305049040 | 6640 | 6630 | 6640 | 6630 | 535 |
| 524 | 20231206 | 104500 | 1301501530 | 6630 | 6630 | 6640 | 6620 | 500 |
| 525 | 20231206 | 104400 | 1298187970 | 6640 | 6640 | 6640 | 6620 | 2585 |
| 526 | 20231206 | 104300 | 1281050480 | 6630 | 6640 | 6650 | 6630 | 2695 |
| 527 | 20231206 | 104200 | 1263164980 | 6640 | 6630 | 6640 | 6620 | 276 |
| 528 | 20231206 | 104100 | 1261335070 | 6630 | 6640 | 6640 | 6630 | 273 |
| 529 | 20231206 | 104000 | 1259524650 | 6630 | 6570 | 6630 | 6570 | 4061 |
| 530 | 20231206 | 103900 | 1232678160 | 6570 | 6590 | 6590 | 6570 | 1245 |
| 531 | 20231206 | 103800 | 1224490180 | 6590 | 6580 | 6590 | 6580 | 1667 |
| 532 | 20231206 | 103700 | 1213506650 | 6590 | 6580 | 6590 | 6580 | 1330 |
| 533 | 20231206 | 103600 | 1204742450 | 6580 | 6580 | 6580 | 6580 | 230 |
| 534 | 20231206 | 103500 | 1203229050 | 6580 | 6580 | 6580 | 6580 | 50 |
| 535 | 20231206 | 103400 | 1202900050 | 6570 | 6570 | 6570 | 6570 | 272 |
| 536 | 20231206 | 103300 | 1201113010 | 6570 | 6580 | 6580 | 6570 | 322 |
| 537 | 20231206 | 103200 | 1198995250 | 6580 | 6580 | 6580 | 6580 | 81 |
| 538 | 20231206 | 103100 | 1198462270 | 6580 | 6570 | 6580 | 6570 | 144 |
| 539 | 20231206 | 103000 | 1197516050 | 6580 | 6570 | 6580 | 6570 | 421 |
| 540 | 20231206 | 102900 | 1194750070 | 6570 | 6580 | 6590 | 6570 | 247 |
| 541 | 20231206 | 102800 | 1193125780 | 6570 | 6570 | 6570 | 6570 | 112 |
| 542 | 20231206 | 102700 | 1192389940 | 6570 | 6580 | 6580 | 6570 | 1360 |
| 543 | 20231206 | 102600 | 1183446720 | 6580 | 6590 | 6590 | 6580 | 112 |
| 544 | 20231206 | 102500 | 1182709750 | 6580 | 6580 | 6590 | 6580 | 818 |
| 545 | 20231206 | 102400 | 1177321720 | 6580 | 6580 | 6590 | 6580 | 112 |
| 546 | 20231206 | 102300 | 1176584060 | 6580 | 6570 | 6580 | 6570 | 1647 |
| 547 | 20231206 | 102200 | 1165754940 | 6570 | 6570 | 6570 | 6560 | 1454 |
| 548 | 20231206 | 102100 | 1156215680 | 6570 | 6570 | 6570 | 6570 | 2555 |
| 549 | 20231206 | 102000 | 1139429330 | 6560 | 6570 | 6570 | 6560 | 14 |
| 550 | 20231206 | 101900 | 1139337430 | 6560 | 6560 | 6560 | 6560 | 321 |
| 551 | 20231206 | 101800 | 1137231670 | 6560 | 6560 | 6560 | 6560 | 533 |
| 552 | 20231206 | 101700 | 1133735190 | 6560 | 6560 | 6560 | 6560 | 130 |
| 553 | 20231206 | 101600 | 1132882390 | 6560 | 6560 | 6560 | 6560 | 340 |
| 554 | 20231206 | 101500 | 1130651990 | 6560 | 6550 | 6560 | 6550 | 228 |
| 555 | 20231206 | 101400 | 1129158580 | 6550 | 6550 | 6560 | 6550 | 522 |
| 556 | 20231206 | 101300 | 1125736400 | 6540 | 6550 | 6550 | 6540 | 480 |
| 557 | 20231206 | 101200 | 1122596700 | 6540 | 6540 | 6550 | 6540 | 255 |
| 558 | 20231206 | 101100 | 1120927730 | 6550 | 6540 | 6550 | 6540 | 27 |
| 559 | 20231206 | 101000 | 1120750890 | 6540 | 6540 | 6540 | 6540 | 85 |
| 560 | 20231206 | 100900 | 1120194990 | 6540 | 6520 | 6540 | 6520 | 1246 |
| 561 | 20231206 | 100800 | 1112048060 | 6520 | 6520 | 6530 | 6520 | 366 |
| 562 | 20231206 | 100700 | 1109661640 | 6520 | 6520 | 6540 | 6520 | 2085 |
| 563 | 20231206 | 100600 | 1096064200 | 6530 | 6540 | 6540 | 6530 | 471 |
| 564 | 20231206 | 100500 | 1092988300 | 6540 | 6540 | 6540 | 6540 | 106 |
| 565 | 20231206 | 100400 | 1092295060 | 6530 | 6530 | 6540 | 6530 | 1395 |
| 566 | 20231206 | 100300 | 1083185660 | 6510 | 6510 | 6510 | 6510 | 339 |
| 567 | 20231206 | 100200 | 1080978770 | 6510 | 6510 | 6510 | 6510 | 206 |
| 568 | 20231206 | 100100 | 1079637710 | 6510 | 6520 | 6520 | 6510 | 500 |
| 569 | 20231206 | 100000 | 1076380460 | 6520 | 6520 | 6530 | 6520 | 1332 |
| 570 | 20231206 | 095900 | 1067695660 | 6520 | 6520 | 6520 | 6520 | 125 |
| 571 | 20231206 | 095800 | 1066880660 | 6520 | 6520 | 6520 | 6520 | 265 |
| 572 | 20231206 | 095700 | 1065152860 | 6500 | 6500 | 6500 | 6500 | 0 |
| 573 | 20231206 | 095600 | 1065152860 | 6500 | 6500 | 6510 | 6500 | 770 |
| 574 | 20231206 | 095500 | 1060147810 | 6500 | 6520 | 6520 | 6500 | 679 |
| 575 | 20231206 | 095400 | 1055727970 | 6520 | 6520 | 6520 | 6510 | 245 |
| 576 | 20231206 | 095300 | 1054130770 | 6530 | 6520 | 6540 | 6520 | 100 |
| 577 | 20231206 | 095200 | 1053478660 | 6520 | 6520 | 6540 | 6520 | 1532 |
| 578 | 20231206 | 095100 | 1043489680 | 6520 | 6520 | 6520 | 6500 | 8471 |
| 579 | 20231206 | 095000 | 988317030 | 6520 | 6520 | 6530 | 6510 | 965 |
| 580 | 20231206 | 094900 | 982021910 | 6520 | 6540 | 6540 | 6520 | 508 |
| 581 | 20231206 | 094800 | 978703720 | 6540 | 6520 | 6540 | 6520 | 980 |
| 582 | 20231206 | 094700 | 972304030 | 6520 | 6510 | 6520 | 6500 | 823 |
| 583 | 20231206 | 094600 | 966945830 | 6500 | 6510 | 6510 | 6490 | 2360 |
| 584 | 20231206 | 094500 | 951596550 | 6500 | 6500 | 6500 | 6490 | 1511 |
| 585 | 20231206 | 094400 | 941782760 | 6500 | 6500 | 6500 | 6500 | 387 |
| 586 | 20231206 | 094300 | 939267260 | 6500 | 6500 | 6510 | 6500 | 1443 |
| 587 | 20231206 | 094200 | 929887660 | 6490 | 6510 | 6510 | 6490 | 900 |
| 588 | 20231206 | 094100 | 924036650 | 6510 | 6500 | 6510 | 6500 | 158 |
| 589 | 20231206 | 094000 | 923009080 | 6510 | 6510 | 6510 | 6500 | 50 |
| 590 | 20231206 | 093900 | 922683940 | 6510 | 6490 | 6510 | 6490 | 697 |
| 591 | 20231206 | 093800 | 918150910 | 6490 | 6490 | 6490 | 6470 | 2762 |
| 592 | 20231206 | 093700 | 900241780 | 6490 | 6470 | 6490 | 6470 | 1449 |
| 593 | 20231206 | 093600 | 890857240 | 6470 | 6470 | 6480 | 6470 | 2561 |
| 594 | 20231206 | 093500 | 874271740 | 6480 | 6490 | 6490 | 6460 | 4547 |
| 595 | 20231206 | 093400 | 844883890 | 6490 | 6510 | 6520 | 6450 | 18811 |
| 596 | 20231206 | 093300 | 722736730 | 6520 | 6520 | 6520 | 6520 | 2635 |
| 597 | 20231206 | 093200 | 705556530 | 6520 | 6520 | 6530 | 6520 | 648 |
| 598 | 20231206 | 093100 | 701330540 | 6510 | 6530 | 6530 | 6510 | 265 |
| 599 | 20231206 | 093000 | 699602170 | 6530 | 6520 | 6530 | 6510 | 1478 |
| 600 | 20231206 | 092900 | 689967450 | 6530 | 6530 | 6530 | 6510 | 3579 |
| 601 | 20231206 | 092800 | 666624080 | 6530 | 6540 | 6540 | 6530 | 381 |
| 602 | 20231206 | 092700 | 664133050 | 6530 | 6540 | 6540 | 6520 | 685 |
| 603 | 20231206 | 092600 | 659660060 | 6540 | 6550 | 6550 | 6540 | 483 |
| 604 | 20231206 | 092500 | 656500600 | 6550 | 6520 | 6560 | 6520 | 584 |
| 605 | 20231206 | 092400 | 652684440 | 6520 | 6570 | 6570 | 6500 | 12392 |
| 606 | 20231206 | 092300 | 571927320 | 6570 | 6550 | 6570 | 6550 | 409 |
| 607 | 20231206 | 092200 | 569240270 | 6550 | 6570 | 6570 | 6550 | 763 |
| 608 | 20231206 | 092100 | 564235650 | 6580 | 6560 | 6590 | 6550 | 4451 |
| 609 | 20231206 | 092000 | 534979210 | 6560 | 6550 | 6570 | 6550 | 4325 |
| 610 | 20231206 | 091900 | 506598500 | 6530 | 6540 | 6550 | 6530 | 1042 |
| 611 | 20231206 | 091800 | 499784280 | 6540 | 6560 | 6560 | 6500 | 14868 |
| 612 | 20231206 | 091700 | 402836510 | 6560 | 6550 | 6570 | 6550 | 852 |
| 613 | 20231206 | 091600 | 397249240 | 6550 | 6570 | 6570 | 6540 | 272 |
| 614 | 20231206 | 091500 | 395467280 | 6540 | 6580 | 6580 | 6540 | 3503 |
| 615 | 20231206 | 091400 | 372496970 | 6580 | 6590 | 6590 | 6550 | 2301 |
| 616 | 20231206 | 091300 | 357395570 | 6600 | 6600 | 6600 | 6590 | 712 |
| 617 | 20231206 | 091200 | 352697370 | 6610 | 6610 | 6610 | 6610 | 344 |
| 618 | 20231206 | 091100 | 350423530 | 6610 | 6600 | 6610 | 6580 | 2610 |
| 619 | 20231206 | 091000 | 333222700 | 6590 | 6620 | 6620 | 6590 | 1065 |
| 620 | 20231206 | 090900 | 326193420 | 6620 | 6580 | 6620 | 6560 | 30246 |
| 621 | 20231206 | 090800 | 127721290 | 6570 | 6570 | 6580 | 6560 | 1102 |
| 622 | 20231206 | 090700 | 120484160 | 6560 | 6580 | 6580 | 6550 | 1333 |
| 623 | 20231206 | 090600 | 111739150 | 6580 | 6580 | 6580 | 6550 | 1382 |
| 624 | 20231206 | 090500 | 102666140 | 6580 | 6610 | 6610 | 6580 | 1257 |
| 625 | 20231206 | 090400 | 94374720 | 6620 | 6620 | 6620 | 6610 | 789 |
| 626 | 20231206 | 090300 | 89153340 | 6620 | 6620 | 6630 | 6620 | 901 |
| 627 | 20231206 | 090200 | 83186440 | 6610 | 6600 | 6630 | 6600 | 4126 |
| 628 | 20231206 | 090100 | 55918000 | 6610 | 6620 | 6620 | 6600 | 3106 |
| 629 | 20231206 | 090000 | 35378850 | 6620 | 6630 | 6660 | 6610 | 5336 |