31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 3 | 20231207 | 183700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20231207 | 183600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20231207 | 183500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20231207 | 183400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20231207 | 183300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20231207 | 183200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20231207 | 183100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20231207 | 183000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20231207 | 182900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20231207 | 182800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20231207 | 182700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20231207 | 182600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20231207 | 182500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20231207 | 182400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20231207 | 182300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20231207 | 182200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20231207 | 182100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20231207 | 182000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20231207 | 181900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20231207 | 181800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20231207 | 181700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20231207 | 181600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20231207 | 181500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20231207 | 181400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20231207 | 181300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20231207 | 181200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20231207 | 181100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20231207 | 181000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20231207 | 180900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20231207 | 180800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 33 | 20231207 | 180700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20231207 | 180600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20231207 | 180500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20231207 | 180400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20231207 | 180300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20231207 | 180200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20231207 | 180100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20231207 | 180000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20231207 | 175900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20231207 | 175800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20231207 | 175700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20231207 | 175600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20231207 | 175500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20231207 | 175400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20231207 | 175300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20231207 | 175200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20231207 | 175100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20231207 | 175000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20231207 | 174900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20231207 | 174800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20231207 | 174700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20231207 | 174600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20231207 | 174500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20231207 | 174400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20231207 | 174300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20231207 | 174200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20231207 | 174100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20231207 | 174000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20231207 | 173900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20231207 | 173800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 63 | 20231207 | 173700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20231207 | 173600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20231207 | 173500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20231207 | 173400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20231207 | 173300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20231207 | 173200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20231207 | 173100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20231207 | 173000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20231207 | 172900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20231207 | 172800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20231207 | 172700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20231207 | 172600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20231207 | 172500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20231207 | 172400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20231207 | 172300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20231207 | 172200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20231207 | 172100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20231207 | 172000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20231207 | 171900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20231207 | 171800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20231207 | 171700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20231207 | 171600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20231207 | 171500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20231207 | 171400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20231207 | 171300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20231207 | 171200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20231207 | 171100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20231207 | 171000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20231207 | 170900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20231207 | 170800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 93 | 20231207 | 170700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20231207 | 170600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20231207 | 170500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20231207 | 170400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20231207 | 170300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20231207 | 170200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20231207 | 170100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20231207 | 170000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20231207 | 165900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20231207 | 165800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20231207 | 165700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20231207 | 165600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20231207 | 165500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20231207 | 165400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20231207 | 165300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20231207 | 165200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20231207 | 165100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20231207 | 165000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20231207 | 164900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20231207 | 164800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20231207 | 164700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20231207 | 164600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20231207 | 164500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20231207 | 164400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20231207 | 164300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20231207 | 164200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20231207 | 164100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20231207 | 164000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20231207 | 163900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20231207 | 163800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 123 | 20231207 | 163700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20231207 | 163600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20231207 | 163500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20231207 | 163400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20231207 | 163300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20231207 | 163200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20231207 | 163100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20231207 | 163000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20231207 | 162900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20231207 | 162800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20231207 | 162700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20231207 | 162600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20231207 | 162500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20231207 | 162400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20231207 | 162300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20231207 | 162200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20231207 | 162100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20231207 | 162000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20231207 | 161900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20231207 | 161800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20231207 | 161700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20231207 | 161600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20231207 | 161500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20231207 | 161400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20231207 | 161300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20231207 | 161200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20231207 | 161100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20231207 | 161000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20231207 | 160900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20231207 | 160800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 153 | 20231207 | 160700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20231207 | 160600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20231207 | 160500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20231207 | 160400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20231207 | 160300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20231207 | 160200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20231207 | 160100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20231207 | 160000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20231207 | 155900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20231207 | 155800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20231207 | 155700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20231207 | 155600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20231207 | 155500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20231207 | 155400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20231207 | 155300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20231207 | 155200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20231207 | 155100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20231207 | 155000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20231207 | 154900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20231207 | 154800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20231207 | 154700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20231207 | 154600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20231207 | 154500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20231207 | 154400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20231207 | 154300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20231207 | 154200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20231207 | 154100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20231207 | 154000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20231207 | 153900 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20231207 | 153800 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 183 | 20231207 | 153700 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20231207 | 153600 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20231207 | 153500 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20231207 | 153400 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20231207 | 153300 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20231207 | 153200 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20231207 | 153100 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20231207 | 153000 | 3750144300 | 12750 | 12750 | 12750 | 12750 | 5869 |
| 191 | 20231207 | 152900 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 192 | 20231207 | 152800 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 193 | 20231207 | 152700 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 194 | 20231207 | 152600 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 195 | 20231207 | 152500 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 196 | 20231207 | 152400 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 197 | 20231207 | 152300 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 198 | 20231207 | 152200 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 199 | 20231207 | 152100 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 200 | 20231207 | 152000 | 3675314550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 201 | 20231207 | 151900 | 3675314550 | 12780 | 12760 | 12790 | 12760 | 1388 |
| 202 | 20231207 | 151800 | 3657588790 | 12770 | 12790 | 12790 | 12760 | 1405 |
| 203 | 20231207 | 151700 | 3639639590 | 12800 | 12800 | 12800 | 12780 | 836 |
| 204 | 20231207 | 151600 | 3628939530 | 12810 | 12810 | 12810 | 12800 | 88 |
| 205 | 20231207 | 151500 | 3627812440 | 12810 | 12800 | 12810 | 12800 | 698 |
| 206 | 20231207 | 151400 | 3618876070 | 12780 | 12800 | 12800 | 12780 | 58 |
| 207 | 20231207 | 151300 | 3618134670 | 12780 | 12800 | 12800 | 12780 | 61 |
| 208 | 20231207 | 151200 | 3617354840 | 12790 | 12810 | 12810 | 12790 | 187 |
| 209 | 20231207 | 151100 | 3614961170 | 12810 | 12790 | 12810 | 12770 | 876 |
| 210 | 20231207 | 151000 | 3603761580 | 12790 | 12770 | 12790 | 12770 | 125 |
| 211 | 20231207 | 150900 | 3602163310 | 12770 | 12800 | 12800 | 12770 | 1072 |
| 212 | 20231207 | 150800 | 3588456410 | 12790 | 12820 | 12820 | 12790 | 1277 |
| 213 | 20231207 | 150700 | 3572103900 | 12810 | 12840 | 12840 | 12810 | 1098 |
| 214 | 20231207 | 150600 | 3558019510 | 12840 | 12840 | 12840 | 12840 | 511 |
| 215 | 20231207 | 150500 | 3551458270 | 12840 | 12850 | 12860 | 12840 | 468 |
| 216 | 20231207 | 150400 | 3545445370 | 12850 | 12870 | 12870 | 12850 | 30 |
| 217 | 20231207 | 150300 | 3545059670 | 12860 | 12850 | 12860 | 12850 | 315 |
| 218 | 20231207 | 150200 | 3541011700 | 12840 | 12840 | 12840 | 12830 | 175 |
| 219 | 20231207 | 150100 | 3538765200 | 12840 | 12840 | 12840 | 12830 | 109 |
| 220 | 20231207 | 150000 | 3537366250 | 12840 | 12840 | 12840 | 12830 | 1226 |
| 221 | 20231207 | 145900 | 3521626370 | 12850 | 12850 | 12850 | 12840 | 771 |
| 222 | 20231207 | 145800 | 3511721020 | 12850 | 12850 | 12850 | 12840 | 220 |
| 223 | 20231207 | 145700 | 3508895830 | 12840 | 12850 | 12860 | 12840 | 690 |
| 224 | 20231207 | 145600 | 3500031870 | 12840 | 12850 | 12850 | 12840 | 2 |
| 225 | 20231207 | 145500 | 3500006180 | 12850 | 12840 | 12850 | 12840 | 265 |
| 226 | 20231207 | 145400 | 3496601730 | 12840 | 12850 | 12850 | 12840 | 34 |
| 227 | 20231207 | 145300 | 3496165030 | 12850 | 12850 | 12850 | 12850 | 15 |
| 228 | 20231207 | 145200 | 3495972280 | 12850 | 12840 | 12850 | 12830 | 1333 |
| 229 | 20231207 | 145100 | 3478849750 | 12840 | 12820 | 12840 | 12820 | 723 |
| 230 | 20231207 | 145000 | 3469574870 | 12820 | 12820 | 12820 | 12820 | 120 |
| 231 | 20231207 | 144900 | 3468036470 | 12810 | 12820 | 12820 | 12810 | 127 |
| 232 | 20231207 | 144800 | 3466409390 | 12820 | 12810 | 12820 | 12810 | 187 |
| 233 | 20231207 | 144700 | 3464012700 | 12810 | 12810 | 12810 | 12810 | 15 |
| 234 | 20231207 | 144600 | 3463820550 | 12810 | 12820 | 12820 | 12810 | 873 |
| 235 | 20231207 | 144500 | 3452629350 | 12820 | 12810 | 12820 | 12810 | 104 |
| 236 | 20231207 | 144400 | 3451297070 | 12810 | 12800 | 12810 | 12800 | 38 |
| 237 | 20231207 | 144300 | 3450810350 | 12810 | 12800 | 12810 | 12800 | 58 |
| 238 | 20231207 | 144200 | 3450067840 | 12800 | 12800 | 12800 | 12800 | 178 |
| 239 | 20231207 | 144100 | 3447789440 | 12800 | 12810 | 12810 | 12800 | 275 |
| 240 | 20231207 | 144000 | 3444268840 | 12810 | 12790 | 12810 | 12790 | 330 |
| 241 | 20231207 | 143900 | 3440045960 | 12790 | 12810 | 12810 | 12790 | 737 |
| 242 | 20231207 | 143800 | 3430615500 | 12810 | 12810 | 12810 | 12810 | 19 |
| 243 | 20231207 | 143700 | 3430372110 | 12810 | 12820 | 12820 | 12800 | 1199 |
| 244 | 20231207 | 143600 | 3415019500 | 12820 | 12830 | 12830 | 12820 | 114 |
| 245 | 20231207 | 143500 | 3413558010 | 12830 | 12830 | 12830 | 12830 | 153 |
| 246 | 20231207 | 143400 | 3411595020 | 12840 | 12850 | 12850 | 12840 | 120 |
| 247 | 20231207 | 143300 | 3410054120 | 12850 | 12850 | 12850 | 12850 | 10 |
| 248 | 20231207 | 143200 | 3409925620 | 12850 | 12850 | 12850 | 12850 | 9 |
| 249 | 20231207 | 143100 | 3409809970 | 12850 | 12850 | 12850 | 12850 | 2 |
| 250 | 20231207 | 143000 | 3409784270 | 12840 | 12840 | 12840 | 12840 | 10 |
| 251 | 20231207 | 142900 | 3409655870 | 12840 | 12850 | 12850 | 12840 | 299 |
| 252 | 20231207 | 142800 | 3405815720 | 12840 | 12850 | 12850 | 12840 | 106 |
| 253 | 20231207 | 142700 | 3404453660 | 12850 | 12840 | 12850 | 12840 | 198 |
| 254 | 20231207 | 142600 | 3401909390 | 12840 | 12840 | 12840 | 12840 | 32 |
| 255 | 20231207 | 142500 | 3401498510 | 12840 | 12840 | 12840 | 12840 | 213 |
| 256 | 20231207 | 142400 | 3398763590 | 12830 | 12820 | 12830 | 12820 | 478 |
| 257 | 20231207 | 142300 | 3392630920 | 12820 | 12820 | 12820 | 12820 | 81 |
| 258 | 20231207 | 142200 | 3391592500 | 12820 | 12820 | 12820 | 12820 | 20 |
| 259 | 20231207 | 142100 | 3391336100 | 12820 | 12800 | 12820 | 12800 | 721 |
| 260 | 20231207 | 142000 | 3382104200 | 12800 | 12810 | 12810 | 12800 | 700 |
| 261 | 20231207 | 141900 | 3373142380 | 12810 | 12810 | 12820 | 12810 | 801 |
| 262 | 20231207 | 141800 | 3362881560 | 12810 | 12810 | 12810 | 12810 | 151 |
| 263 | 20231207 | 141700 | 3360947250 | 12810 | 12800 | 12810 | 12800 | 984 |
| 264 | 20231207 | 141600 | 3348351780 | 12800 | 12820 | 12820 | 12800 | 904 |
| 265 | 20231207 | 141500 | 3336780220 | 12800 | 12810 | 12810 | 12800 | 260 |
| 266 | 20231207 | 141400 | 3333451980 | 12810 | 12820 | 12820 | 12810 | 1042 |
| 267 | 20231207 | 141300 | 3320099200 | 12820 | 12830 | 12840 | 12820 | 979 |
| 268 | 20231207 | 141200 | 3307536080 | 12840 | 12810 | 12840 | 12800 | 496 |
| 269 | 20231207 | 141100 | 3301182950 | 12800 | 12830 | 12830 | 12800 | 1663 |
| 270 | 20231207 | 141000 | 3279874110 | 12840 | 12830 | 12840 | 12830 | 25 |
| 271 | 20231207 | 140900 | 3279553350 | 12840 | 12830 | 12840 | 12820 | 232 |
| 272 | 20231207 | 140800 | 3276577280 | 12820 | 12820 | 12820 | 12820 | 0 |
| 273 | 20231207 | 140700 | 3276577280 | 12820 | 12820 | 12830 | 12810 | 1370 |
| 274 | 20231207 | 140600 | 3259006570 | 12820 | 12830 | 12830 | 12820 | 685 |
| 275 | 20231207 | 140500 | 3250224860 | 12830 | 12850 | 12850 | 12830 | 1183 |
| 276 | 20231207 | 140400 | 3235045330 | 12850 | 12830 | 12850 | 12830 | 55 |
| 277 | 20231207 | 140300 | 3234339580 | 12840 | 12830 | 12840 | 12830 | 162 |
| 278 | 20231207 | 140200 | 3232260110 | 12830 | 12830 | 12830 | 12820 | 286 |
| 279 | 20231207 | 140100 | 3228590740 | 12830 | 12830 | 12830 | 12820 | 321 |
| 280 | 20231207 | 140000 | 3224473200 | 12830 | 12830 | 12840 | 12830 | 797 |
| 281 | 20231207 | 135900 | 3214247680 | 12830 | 12850 | 12850 | 12830 | 397 |
| 282 | 20231207 | 135800 | 3209153120 | 12830 | 12820 | 12830 | 12820 | 855 |
| 283 | 20231207 | 135700 | 3198191080 | 12830 | 12870 | 12870 | 12830 | 5920 |
| 284 | 20231207 | 135600 | 3122142720 | 12880 | 12870 | 12880 | 12870 | 133 |
| 285 | 20231207 | 135500 | 3120430940 | 12880 | 12880 | 12880 | 12880 | 4 |
| 286 | 20231207 | 135400 | 3120379420 | 12880 | 12890 | 12890 | 12880 | 293 |
| 287 | 20231207 | 135300 | 3116605470 | 12900 | 12900 | 12900 | 12900 | 1 |
| 288 | 20231207 | 135200 | 3116592570 | 12890 | 12890 | 12890 | 12890 | 55 |
| 289 | 20231207 | 135100 | 3115883620 | 12890 | 12910 | 12910 | 12890 | 33 |
| 290 | 20231207 | 135000 | 3115458210 | 12910 | 12900 | 12910 | 12900 | 3 |
| 291 | 20231207 | 134900 | 3115419500 | 12890 | 12880 | 12890 | 12880 | 317 |
| 292 | 20231207 | 134800 | 3111333860 | 12880 | 12900 | 12900 | 12880 | 1385 |
| 293 | 20231207 | 134700 | 3093490880 | 12910 | 12910 | 12910 | 12900 | 920 |
| 294 | 20231207 | 134600 | 3081622850 | 12900 | 12900 | 12900 | 12900 | 0 |
| 295 | 20231207 | 134500 | 3081622850 | 12900 | 12910 | 12910 | 12900 | 362 |
| 296 | 20231207 | 134400 | 3076952140 | 12910 | 12900 | 12910 | 12890 | 201 |
| 297 | 20231207 | 134300 | 3074360170 | 12890 | 12890 | 12890 | 12890 | 113 |
| 298 | 20231207 | 134200 | 3072903600 | 12890 | 12900 | 12910 | 12890 | 455 |
| 299 | 20231207 | 134100 | 3067037480 | 12900 | 12900 | 12900 | 12900 | 147 |
| 300 | 20231207 | 134000 | 3065141180 | 12900 | 12910 | 12920 | 12900 | 666 |
| 301 | 20231207 | 133900 | 3056548470 | 12910 | 12910 | 12910 | 12890 | 503 |
| 302 | 20231207 | 133800 | 3050064030 | 12890 | 12890 | 12890 | 12890 | 453 |
| 303 | 20231207 | 133700 | 3044224860 | 12890 | 12890 | 12900 | 12880 | 3585 |
| 304 | 20231207 | 133600 | 2998014760 | 12890 | 12930 | 12930 | 12890 | 4154 |
| 305 | 20231207 | 133500 | 2944436400 | 12920 | 12930 | 12930 | 12920 | 80 |
| 306 | 20231207 | 133400 | 2943402200 | 12950 | 12960 | 12960 | 12910 | 2561 |
| 307 | 20231207 | 133300 | 2910275160 | 12970 | 12960 | 12970 | 12960 | 321 |
| 308 | 20231207 | 133200 | 2906114510 | 12980 | 12950 | 12980 | 12950 | 598 |
| 309 | 20231207 | 133100 | 2898353470 | 12950 | 12960 | 12960 | 12950 | 5 |
| 310 | 20231207 | 133000 | 2898288680 | 12950 | 12960 | 12960 | 12950 | 10 |
| 311 | 20231207 | 132900 | 2898159090 | 12960 | 12970 | 12980 | 12950 | 309 |
| 312 | 20231207 | 132800 | 2894154750 | 12960 | 12970 | 12970 | 12960 | 648 |
| 313 | 20231207 | 132700 | 2885753770 | 12980 | 12980 | 12980 | 12980 | 14 |
| 314 | 20231207 | 132600 | 2885572050 | 12970 | 12990 | 12990 | 12970 | 22 |
| 315 | 20231207 | 132500 | 2885286680 | 12970 | 12980 | 12980 | 12970 | 283 |
| 316 | 20231207 | 132400 | 2881616150 | 12970 | 12970 | 12970 | 12970 | 0 |
| 317 | 20231207 | 132300 | 2881616150 | 12970 | 12970 | 12970 | 12970 | 70 |
| 318 | 20231207 | 132200 | 2880708250 | 12970 | 12970 | 12970 | 12970 | 0 |
| 319 | 20231207 | 132100 | 2880708250 | 12970 | 12970 | 12980 | 12970 | 512 |
| 320 | 20231207 | 132000 | 2874067590 | 12970 | 13000 | 13000 | 12970 | 196 |
| 321 | 20231207 | 131900 | 2871523390 | 13000 | 13000 | 13000 | 13000 | 167 |
| 322 | 20231207 | 131800 | 2869352390 | 13000 | 13000 | 13000 | 13000 | 20 |
| 323 | 20231207 | 131700 | 2869092390 | 12990 | 12990 | 12990 | 12990 | 30 |
| 324 | 20231207 | 131600 | 2868702690 | 12980 | 12980 | 12980 | 12970 | 183 |
| 325 | 20231207 | 131500 | 2866328870 | 12970 | 12970 | 12970 | 12970 | 18 |
| 326 | 20231207 | 131400 | 2866095410 | 12970 | 12980 | 12980 | 12970 | 40 |
| 327 | 20231207 | 131300 | 2865576520 | 12980 | 12980 | 12980 | 12980 | 4 |
| 328 | 20231207 | 131200 | 2865524600 | 12970 | 12970 | 12970 | 12970 | 104 |
| 329 | 20231207 | 131100 | 2864175720 | 12970 | 12970 | 12980 | 12970 | 168 |
| 330 | 20231207 | 131000 | 2861996660 | 12970 | 12970 | 12970 | 12970 | 8 |
| 331 | 20231207 | 130900 | 2861892900 | 12970 | 12980 | 12980 | 12970 | 47 |
| 332 | 20231207 | 130800 | 2861282990 | 12980 | 12990 | 12990 | 12970 | 350 |
| 333 | 20231207 | 130700 | 2856736870 | 12990 | 12990 | 13000 | 12990 | 405 |
| 334 | 20231207 | 130600 | 2851475910 | 12990 | 12990 | 12990 | 12990 | 90 |
| 335 | 20231207 | 130500 | 2850306810 | 12960 | 13000 | 13000 | 12950 | 3229 |
| 336 | 20231207 | 130400 | 2808441080 | 13000 | 13060 | 13060 | 13000 | 1560 |
| 337 | 20231207 | 130300 | 2788132740 | 13060 | 13080 | 13080 | 13060 | 264 |
| 338 | 20231207 | 130200 | 2784684860 | 13080 | 13070 | 13080 | 13060 | 126 |
| 339 | 20231207 | 130100 | 2783037750 | 13060 | 13070 | 13080 | 13060 | 263 |
| 340 | 20231207 | 130000 | 2779598260 | 13070 | 13080 | 13080 | 13070 | 419 |
| 341 | 20231207 | 125900 | 2774120890 | 13100 | 13080 | 13100 | 13080 | 153 |
| 342 | 20231207 | 125800 | 2772116940 | 13090 | 13050 | 13100 | 13050 | 509 |
| 343 | 20231207 | 125700 | 2765455170 | 13050 | 13050 | 13050 | 13040 | 575 |
| 344 | 20231207 | 125600 | 2757953170 | 13050 | 13040 | 13050 | 13040 | 144 |
| 345 | 20231207 | 125500 | 2756075100 | 13030 | 13020 | 13030 | 13010 | 232 |
| 346 | 20231207 | 125400 | 2753055070 | 13030 | 13040 | 13040 | 13030 | 295 |
| 347 | 20231207 | 125300 | 2749209650 | 13040 | 13010 | 13050 | 13010 | 299 |
| 348 | 20231207 | 125200 | 2745317950 | 13000 | 13000 | 13000 | 13000 | 107 |
| 349 | 20231207 | 125100 | 2743926950 | 12990 | 13000 | 13000 | 12990 | 162 |
| 350 | 20231207 | 125000 | 2741821150 | 13010 | 13010 | 13010 | 13010 | 141 |
| 351 | 20231207 | 124900 | 2739986740 | 13010 | 12990 | 13010 | 12980 | 263 |
| 352 | 20231207 | 124800 | 2736572720 | 12980 | 12980 | 12980 | 12980 | 0 |
| 353 | 20231207 | 124700 | 2736572720 | 12980 | 12970 | 12980 | 12970 | 1010 |
| 354 | 20231207 | 124600 | 2723468310 | 12970 | 12990 | 12990 | 12970 | 1067 |
| 355 | 20231207 | 124500 | 2709620010 | 12990 | 12990 | 13010 | 12980 | 491 |
| 356 | 20231207 | 124400 | 2703245030 | 12990 | 13040 | 13040 | 12990 | 1329 |
| 357 | 20231207 | 124300 | 2685964770 | 13040 | 13030 | 13040 | 13030 | 186 |
| 358 | 20231207 | 124200 | 2683539400 | 13040 | 13040 | 13040 | 13040 | 224 |
| 359 | 20231207 | 124100 | 2680618440 | 13030 | 13020 | 13030 | 12990 | 835 |
| 360 | 20231207 | 124000 | 2669761130 | 13010 | 13010 | 13010 | 13010 | 0 |
| 361 | 20231207 | 123900 | 2669761130 | 13010 | 13030 | 13030 | 13010 | 627 |
| 362 | 20231207 | 123800 | 2661600240 | 13040 | 13030 | 13040 | 13030 | 26 |
| 363 | 20231207 | 123700 | 2661261260 | 13030 | 13040 | 13050 | 13030 | 65 |
| 364 | 20231207 | 123600 | 2660414150 | 13040 | 13050 | 13050 | 13040 | 37 |
| 365 | 20231207 | 123500 | 2659931360 | 13060 | 13060 | 13060 | 13050 | 102 |
| 366 | 20231207 | 123400 | 2658600240 | 13060 | 13060 | 13060 | 13060 | 146 |
| 367 | 20231207 | 123300 | 2656693480 | 13060 | 13060 | 13060 | 13060 | 4 |
| 368 | 20231207 | 123200 | 2656641240 | 13050 | 13020 | 13050 | 13020 | 708 |
| 369 | 20231207 | 123100 | 2647415870 | 13030 | 13050 | 13060 | 13020 | 1079 |
| 370 | 20231207 | 123000 | 2633355280 | 13050 | 13100 | 13100 | 13050 | 384 |
| 371 | 20231207 | 122900 | 2628339770 | 13090 | 13090 | 13110 | 13090 | 633 |
| 372 | 20231207 | 122800 | 2620048790 | 13100 | 13060 | 13100 | 13060 | 421 |
| 373 | 20231207 | 122700 | 2614539870 | 13100 | 13100 | 13100 | 13100 | 0 |
| 374 | 20231207 | 122600 | 2614539870 | 13100 | 13100 | 13100 | 13100 | 6 |
| 375 | 20231207 | 122500 | 2614461270 | 13100 | 13050 | 13100 | 13050 | 638 |
| 376 | 20231207 | 122400 | 2606130370 | 13050 | 13090 | 13090 | 13050 | 1023 |
| 377 | 20231207 | 122300 | 2592756600 | 13090 | 13110 | 13110 | 13090 | 1445 |
| 378 | 20231207 | 122200 | 2573826430 | 13110 | 13120 | 13120 | 13110 | 231 |
| 379 | 20231207 | 122100 | 2570797870 | 13120 | 13130 | 13130 | 13110 | 686 |
| 380 | 20231207 | 122000 | 2561794630 | 13130 | 13130 | 13170 | 13120 | 1247 |
| 381 | 20231207 | 121900 | 2545397050 | 13130 | 13140 | 13140 | 13130 | 463 |
| 382 | 20231207 | 121800 | 2539316790 | 13140 | 13140 | 13140 | 13120 | 913 |
| 383 | 20231207 | 121700 | 2527324430 | 13130 | 13130 | 13130 | 13130 | 952 |
| 384 | 20231207 | 121600 | 2514824670 | 13130 | 13130 | 13140 | 13130 | 1128 |
| 385 | 20231207 | 121500 | 2500012450 | 13120 | 13120 | 13130 | 13120 | 184 |
| 386 | 20231207 | 121400 | 2497598260 | 13120 | 13130 | 13140 | 13120 | 363 |
| 387 | 20231207 | 121300 | 2492832210 | 13140 | 13120 | 13140 | 13120 | 873 |
| 388 | 20231207 | 121200 | 2481371570 | 13130 | 13120 | 13140 | 13120 | 447 |
| 389 | 20231207 | 121100 | 2475501400 | 13120 | 13120 | 13130 | 13120 | 181 |
| 390 | 20231207 | 121000 | 2473126660 | 13130 | 13130 | 13130 | 13130 | 139 |
| 391 | 20231207 | 120900 | 2471301590 | 13130 | 13100 | 13140 | 13100 | 770 |
| 392 | 20231207 | 120800 | 2461196530 | 13100 | 13100 | 13110 | 13090 | 621 |
| 393 | 20231207 | 120700 | 2453062760 | 13080 | 13120 | 13120 | 13060 | 2588 |
| 394 | 20231207 | 120600 | 2419211000 | 13130 | 13120 | 13130 | 13120 | 160 |
| 395 | 20231207 | 120500 | 2417110750 | 13120 | 13130 | 13130 | 13120 | 259 |
| 396 | 20231207 | 120400 | 2413711190 | 13130 | 13140 | 13150 | 13130 | 1153 |
| 397 | 20231207 | 120300 | 2398567950 | 13140 | 13160 | 13160 | 13090 | 2573 |
| 398 | 20231207 | 120200 | 2364802260 | 13130 | 13060 | 13200 | 13060 | 7700 |
| 399 | 20231207 | 120100 | 2263529760 | 13050 | 13030 | 13050 | 13030 | 182 |
| 400 | 20231207 | 120000 | 2261156780 | 13030 | 13040 | 13040 | 13030 | 109 |
| 401 | 20231207 | 115900 | 2259735920 | 13030 | 13070 | 13070 | 13030 | 2382 |
| 402 | 20231207 | 115800 | 2228633150 | 13070 | 13070 | 13070 | 13060 | 69 |
| 403 | 20231207 | 115700 | 2227731640 | 13070 | 13060 | 13070 | 13060 | 143 |
| 404 | 20231207 | 115600 | 2225862810 | 13070 | 13070 | 13070 | 13060 | 182 |
| 405 | 20231207 | 115500 | 2223484470 | 13060 | 13070 | 13070 | 13060 | 150 |
| 406 | 20231207 | 115400 | 2221525390 | 13060 | 13070 | 13070 | 13060 | 1319 |
| 407 | 20231207 | 115300 | 2204297160 | 13070 | 13070 | 13070 | 13060 | 606 |
| 408 | 20231207 | 115200 | 2196381930 | 13070 | 13080 | 13080 | 13060 | 287 |
| 409 | 20231207 | 115100 | 2192630430 | 13070 | 13060 | 13090 | 13060 | 1729 |
| 410 | 20231207 | 115000 | 2170012580 | 13060 | 13030 | 13070 | 13030 | 1411 |
| 411 | 20231207 | 114900 | 2151592590 | 13030 | 13020 | 13030 | 13020 | 62 |
| 412 | 20231207 | 114800 | 2150784960 | 13010 | 12980 | 13010 | 12980 | 691 |
| 413 | 20231207 | 114700 | 2141801930 | 13000 | 12980 | 13000 | 12980 | 1087 |
| 414 | 20231207 | 114600 | 2127690530 | 12980 | 12970 | 12980 | 12970 | 70 |
| 415 | 20231207 | 114500 | 2126782530 | 12970 | 12980 | 12980 | 12970 | 704 |
| 416 | 20231207 | 114400 | 2117649630 | 12980 | 12970 | 12980 | 12970 | 167 |
| 417 | 20231207 | 114300 | 2115483340 | 12960 | 12950 | 12960 | 12950 | 704 |
| 418 | 20231207 | 114200 | 2106366340 | 12940 | 12940 | 12940 | 12940 | 251 |
| 419 | 20231207 | 114100 | 2103118400 | 12940 | 12920 | 12940 | 12920 | 17 |
| 420 | 20231207 | 114000 | 2102898620 | 12920 | 12950 | 12950 | 12900 | 974 |
| 421 | 20231207 | 113900 | 2090317080 | 12950 | 12960 | 12960 | 12950 | 473 |
| 422 | 20231207 | 113800 | 2084191590 | 12970 | 12980 | 12990 | 12970 | 787 |
| 423 | 20231207 | 113700 | 2073982010 | 12990 | 12990 | 12990 | 12980 | 85 |
| 424 | 20231207 | 113600 | 2072878510 | 12990 | 12980 | 12990 | 12980 | 163 |
| 425 | 20231207 | 113500 | 2070762270 | 12980 | 12980 | 12980 | 12970 | 114 |
| 426 | 20231207 | 113400 | 2069283320 | 12980 | 12980 | 12980 | 12980 | 28 |
| 427 | 20231207 | 113300 | 2068919880 | 12980 | 12980 | 12980 | 12970 | 81 |
| 428 | 20231207 | 113200 | 2067868510 | 12980 | 12960 | 12980 | 12960 | 109 |
| 429 | 20231207 | 113100 | 2066455690 | 12960 | 12950 | 12960 | 12950 | 221 |
| 430 | 20231207 | 113000 | 2063591730 | 12940 | 12920 | 12940 | 12900 | 3529 |
| 431 | 20231207 | 112900 | 2018034760 | 12920 | 13000 | 13000 | 12910 | 4115 |
| 432 | 20231207 | 112800 | 1964774080 | 12990 | 12990 | 12990 | 12980 | 102 |
| 433 | 20231207 | 112700 | 1963449150 | 12980 | 12980 | 12990 | 12980 | 18 |
| 434 | 20231207 | 112600 | 1963215440 | 12990 | 12990 | 12990 | 12980 | 221 |
| 435 | 20231207 | 112500 | 1960345920 | 12990 | 12970 | 12990 | 12970 | 37 |
| 436 | 20231207 | 112400 | 1959865660 | 12970 | 12960 | 12970 | 12960 | 20 |
| 437 | 20231207 | 112300 | 1959606390 | 12950 | 12950 | 12960 | 12950 | 369 |
| 438 | 20231207 | 112200 | 1954827820 | 12940 | 12940 | 12950 | 12940 | 59 |
| 439 | 20231207 | 112100 | 1954064280 | 12940 | 12960 | 12960 | 12940 | 300 |
| 440 | 20231207 | 112000 | 1950178970 | 12960 | 12960 | 12960 | 12940 | 208 |
| 441 | 20231207 | 111900 | 1947484860 | 12950 | 12950 | 12950 | 12950 | 5 |
| 442 | 20231207 | 111800 | 1947420110 | 12950 | 12950 | 12950 | 12950 | 8 |
| 443 | 20231207 | 111700 | 1947316510 | 12940 | 12950 | 12970 | 12940 | 252 |
| 444 | 20231207 | 111600 | 1944053030 | 12950 | 12950 | 12950 | 12940 | 54 |
| 445 | 20231207 | 111500 | 1943353740 | 12940 | 12970 | 12970 | 12940 | 210 |
| 446 | 20231207 | 111400 | 1940635080 | 12960 | 12950 | 12960 | 12950 | 340 |
| 447 | 20231207 | 111300 | 1936231680 | 12950 | 12960 | 12960 | 12950 | 18 |
| 448 | 20231207 | 111200 | 1935998480 | 12960 | 12960 | 12960 | 12960 | 225 |
| 449 | 20231207 | 111100 | 1933082480 | 12960 | 12980 | 13020 | 12940 | 792 |
| 450 | 20231207 | 111000 | 1922823120 | 12990 | 12990 | 13040 | 12990 | 1377 |
| 451 | 20231207 | 110900 | 1904907790 | 13030 | 12950 | 13030 | 12930 | 2025 |
| 452 | 20231207 | 110800 | 1878612130 | 12960 | 12970 | 12970 | 12900 | 6863 |
| 453 | 20231207 | 110700 | 1789949470 | 12970 | 13000 | 13000 | 12970 | 996 |
| 454 | 20231207 | 110600 | 1777016670 | 13010 | 13000 | 13010 | 13000 | 95 |
| 455 | 20231207 | 110500 | 1775781600 | 13010 | 13010 | 13010 | 13010 | 85 |
| 456 | 20231207 | 110400 | 1774675750 | 13020 | 13050 | 13050 | 13000 | 6219 |
| 457 | 20231207 | 110300 | 1693718710 | 13060 | 13050 | 13060 | 13050 | 680 |
| 458 | 20231207 | 110200 | 1684841600 | 13050 | 13070 | 13070 | 13050 | 767 |
| 459 | 20231207 | 110100 | 1674826140 | 13070 | 13060 | 13070 | 13060 | 326 |
| 460 | 20231207 | 110000 | 1670565660 | 13070 | 13080 | 13080 | 13050 | 1495 |
| 461 | 20231207 | 105900 | 1651031230 | 13080 | 13080 | 13080 | 13060 | 299 |
| 462 | 20231207 | 105800 | 1647121340 | 13080 | 13090 | 13090 | 13060 | 767 |
| 463 | 20231207 | 105700 | 1637090340 | 13090 | 13050 | 13090 | 13050 | 778 |
| 464 | 20231207 | 105600 | 1626923680 | 13050 | 13030 | 13050 | 13030 | 211 |
| 465 | 20231207 | 105500 | 1624171840 | 13040 | 13040 | 13050 | 13030 | 73 |
| 466 | 20231207 | 105400 | 1623219820 | 13040 | 13020 | 13040 | 13020 | 251 |
| 467 | 20231207 | 105300 | 1619948580 | 13030 | 13050 | 13050 | 13020 | 170 |
| 468 | 20231207 | 105200 | 1617732060 | 13050 | 13080 | 13080 | 13010 | 1755 |
| 469 | 20231207 | 105100 | 1594862240 | 13070 | 13080 | 13090 | 13070 | 553 |
| 470 | 20231207 | 105000 | 1587627410 | 13080 | 13070 | 13080 | 13060 | 673 |
| 471 | 20231207 | 104900 | 1578829760 | 13040 | 13040 | 13090 | 13040 | 5443 |
| 472 | 20231207 | 104800 | 1507723210 | 13040 | 13040 | 13040 | 13030 | 1356 |
| 473 | 20231207 | 104700 | 1490050470 | 13040 | 13030 | 13040 | 13030 | 771 |
| 474 | 20231207 | 104600 | 1479999040 | 13040 | 13030 | 13040 | 13030 | 860 |
| 475 | 20231207 | 104500 | 1468792440 | 13030 | 13030 | 13030 | 13020 | 355 |
| 476 | 20231207 | 104400 | 1464167120 | 13030 | 13030 | 13030 | 13030 | 29 |
| 477 | 20231207 | 104300 | 1463789250 | 13020 | 13000 | 13020 | 12990 | 796 |
| 478 | 20231207 | 104200 | 1453437130 | 13000 | 12980 | 13020 | 12980 | 1711 |
| 479 | 20231207 | 104100 | 1431195430 | 12970 | 12970 | 12970 | 12970 | 26 |
| 480 | 20231207 | 104000 | 1430858210 | 12960 | 12960 | 12960 | 12950 | 238 |
| 481 | 20231207 | 103900 | 1427775450 | 12960 | 12960 | 12960 | 12960 | 40 |
| 482 | 20231207 | 103800 | 1427257050 | 12960 | 12960 | 12970 | 12950 | 161 |
| 483 | 20231207 | 103700 | 1425171050 | 12960 | 12960 | 12960 | 12950 | 212 |
| 484 | 20231207 | 103600 | 1422424040 | 12960 | 12920 | 12960 | 12920 | 570 |
| 485 | 20231207 | 103500 | 1415043150 | 12950 | 12950 | 12950 | 12920 | 28 |
| 486 | 20231207 | 103400 | 1414681150 | 12910 | 12910 | 12920 | 12910 | 210 |
| 487 | 20231207 | 103300 | 1411969050 | 12910 | 12930 | 12930 | 12910 | 210 |
| 488 | 20231207 | 103200 | 1409255110 | 12910 | 12920 | 12920 | 12910 | 211 |
| 489 | 20231207 | 103100 | 1406529450 | 12930 | 12920 | 12930 | 12920 | 207 |
| 490 | 20231207 | 103000 | 1403854940 | 12920 | 12910 | 12920 | 12910 | 304 |
| 491 | 20231207 | 102900 | 1399930160 | 12910 | 12900 | 12910 | 12900 | 255 |
| 492 | 20231207 | 102800 | 1396639990 | 12900 | 12920 | 12920 | 12900 | 502 |
| 493 | 20231207 | 102700 | 1390162100 | 12910 | 12910 | 12910 | 12910 | 45 |
| 494 | 20231207 | 102600 | 1389581150 | 12920 | 12910 | 12920 | 12910 | 88 |
| 495 | 20231207 | 102500 | 1388444390 | 12920 | 12910 | 12920 | 12900 | 297 |
| 496 | 20231207 | 102400 | 1384611240 | 12920 | 12920 | 12920 | 12920 | 7 |
| 497 | 20231207 | 102300 | 1384520800 | 12920 | 12930 | 12940 | 12900 | 903 |
| 498 | 20231207 | 102200 | 1372860350 | 12930 | 12920 | 12930 | 12920 | 8 |
| 499 | 20231207 | 102100 | 1372756920 | 12920 | 12920 | 12920 | 12920 | 155 |
| 500 | 20231207 | 102000 | 1370754320 | 12920 | 12920 | 12920 | 12920 | 81 |
| 501 | 20231207 | 101900 | 1369707800 | 12920 | 12890 | 12920 | 12890 | 589 |
| 502 | 20231207 | 101800 | 1362110570 | 12900 | 12910 | 12910 | 12890 | 1874 |
| 503 | 20231207 | 101700 | 1337925680 | 12920 | 12940 | 12940 | 12920 | 72 |
| 504 | 20231207 | 101600 | 1336995180 | 12940 | 12930 | 12940 | 12920 | 273 |
| 505 | 20231207 | 101500 | 1333465580 | 12930 | 12920 | 12930 | 12920 | 167 |
| 506 | 20231207 | 101400 | 1331306480 | 12920 | 12910 | 12920 | 12910 | 192 |
| 507 | 20231207 | 101300 | 1328827690 | 12910 | 12910 | 12910 | 12900 | 615 |
| 508 | 20231207 | 101200 | 1320888920 | 12920 | 12920 | 12920 | 12910 | 544 |
| 509 | 20231207 | 101100 | 1313862270 | 12930 | 12930 | 12950 | 12930 | 369 |
| 510 | 20231207 | 101000 | 1309089840 | 12930 | 12950 | 12950 | 12930 | 227 |
| 511 | 20231207 | 100900 | 1306153010 | 12940 | 12940 | 12950 | 12940 | 742 |
| 512 | 20231207 | 100800 | 1296551480 | 12940 | 12990 | 12990 | 12940 | 5550 |
| 513 | 20231207 | 100700 | 1224626400 | 13000 | 13000 | 13000 | 12990 | 117 |
| 514 | 20231207 | 100600 | 1223105500 | 13000 | 13000 | 13010 | 13000 | 718 |
| 515 | 20231207 | 100500 | 1213771010 | 13010 | 13010 | 13020 | 13000 | 403 |
| 516 | 20231207 | 100400 | 1208527730 | 13000 | 12990 | 13020 | 12980 | 476 |
| 517 | 20231207 | 100300 | 1202339800 | 12980 | 12970 | 12980 | 12970 | 325 |
| 518 | 20231207 | 100200 | 1198122090 | 12970 | 12960 | 12980 | 12960 | 573 |
| 519 | 20231207 | 100100 | 1190690350 | 12960 | 12980 | 12980 | 12960 | 399 |
| 520 | 20231207 | 100000 | 1185516270 | 12980 | 13010 | 13010 | 12970 | 1634 |
| 521 | 20231207 | 095900 | 1164294780 | 13000 | 13030 | 13030 | 13000 | 1049 |
| 522 | 20231207 | 095800 | 1150645320 | 13020 | 13040 | 13050 | 13020 | 4419 |
| 523 | 20231207 | 095700 | 1093035630 | 13050 | 13030 | 13050 | 13030 | 2094 |
| 524 | 20231207 | 095600 | 1065743830 | 13030 | 13010 | 13030 | 13000 | 899 |
| 525 | 20231207 | 095500 | 1054040900 | 13010 | 12990 | 13010 | 12990 | 607 |
| 526 | 20231207 | 095400 | 1046148050 | 13000 | 13010 | 13010 | 12980 | 2295 |
| 527 | 20231207 | 095300 | 1016326690 | 13010 | 13040 | 13040 | 13000 | 1247 |
| 528 | 20231207 | 095200 | 1000095190 | 13040 | 12980 | 13040 | 12980 | 1107 |
| 529 | 20231207 | 095100 | 985678040 | 12980 | 12980 | 12980 | 12980 | 600 |
| 530 | 20231207 | 095000 | 977890040 | 12980 | 12960 | 12980 | 12960 | 124 |
| 531 | 20231207 | 094900 | 976281540 | 12960 | 13000 | 13000 | 12960 | 2160 |
| 532 | 20231207 | 094800 | 948265460 | 12990 | 13020 | 13030 | 12990 | 3170 |
| 533 | 20231207 | 094700 | 907043000 | 13030 | 13000 | 13050 | 12990 | 3751 |
| 534 | 20231207 | 094600 | 858175770 | 13000 | 13000 | 13000 | 12980 | 552 |
| 535 | 20231207 | 094500 | 851001850 | 13000 | 12950 | 13000 | 12940 | 1304 |
| 536 | 20231207 | 094400 | 834071120 | 12950 | 12970 | 13000 | 12920 | 2846 |
| 537 | 20231207 | 094300 | 797193120 | 12980 | 12970 | 12980 | 12960 | 897 |
| 538 | 20231207 | 094200 | 785553790 | 12970 | 12940 | 12980 | 12940 | 3174 |
| 539 | 20231207 | 094100 | 744398150 | 12940 | 12930 | 12940 | 12920 | 478 |
| 540 | 20231207 | 094000 | 738215930 | 12930 | 12930 | 12930 | 12920 | 479 |
| 541 | 20231207 | 093900 | 732024790 | 12930 | 12910 | 12950 | 12890 | 1199 |
| 542 | 20231207 | 093800 | 716528270 | 12910 | 12840 | 12910 | 12840 | 916 |
| 543 | 20231207 | 093700 | 704737400 | 12840 | 12830 | 12840 | 12830 | 127 |
| 544 | 20231207 | 093600 | 703107910 | 12850 | 12850 | 12850 | 12840 | 354 |
| 545 | 20231207 | 093500 | 698561670 | 12850 | 12820 | 12850 | 12820 | 531 |
| 546 | 20231207 | 093400 | 691748520 | 12820 | 12830 | 12830 | 12820 | 283 |
| 547 | 20231207 | 093300 | 688120340 | 12830 | 12850 | 12850 | 12830 | 441 |
| 548 | 20231207 | 093200 | 682457300 | 12850 | 12870 | 12870 | 12850 | 429 |
| 549 | 20231207 | 093100 | 676940920 | 12870 | 12860 | 12870 | 12860 | 103 |
| 550 | 20231207 | 093000 | 675615790 | 12860 | 12870 | 12870 | 12860 | 165 |
| 551 | 20231207 | 092900 | 673492790 | 12860 | 12870 | 12870 | 12860 | 153 |
| 552 | 20231207 | 092800 | 671525060 | 12870 | 12870 | 12870 | 12860 | 193 |
| 553 | 20231207 | 092700 | 669042510 | 12870 | 12870 | 12890 | 12870 | 486 |
| 554 | 20231207 | 092600 | 662785120 | 12880 | 12900 | 12900 | 12860 | 1997 |
| 555 | 20231207 | 092500 | 637072170 | 12900 | 12870 | 12910 | 12870 | 1324 |
| 556 | 20231207 | 092400 | 619997160 | 12870 | 12870 | 12870 | 12860 | 96 |
| 557 | 20231207 | 092300 | 618761710 | 12860 | 12860 | 12860 | 12850 | 1425 |
| 558 | 20231207 | 092200 | 600436230 | 12860 | 12840 | 12860 | 12810 | 2046 |
| 559 | 20231207 | 092100 | 574163540 | 12840 | 12790 | 12840 | 12790 | 596 |
| 560 | 20231207 | 092000 | 566527430 | 12790 | 12800 | 12800 | 12790 | 679 |
| 561 | 20231207 | 091900 | 557837030 | 12800 | 12830 | 12830 | 12800 | 122 |
| 562 | 20231207 | 091800 | 556274860 | 12830 | 12750 | 12830 | 12750 | 1632 |
| 563 | 20231207 | 091700 | 535424040 | 12740 | 12700 | 12740 | 12700 | 920 |
| 564 | 20231207 | 091600 | 523723300 | 12720 | 12720 | 12720 | 12710 | 1707 |
| 565 | 20231207 | 091500 | 502015780 | 12720 | 12720 | 12750 | 12710 | 1909 |
| 566 | 20231207 | 091400 | 477727120 | 12720 | 12710 | 12720 | 12710 | 295 |
| 567 | 20231207 | 091300 | 473975220 | 12700 | 12670 | 12700 | 12660 | 1945 |
| 568 | 20231207 | 091200 | 449296160 | 12660 | 12620 | 12680 | 12620 | 1091 |
| 569 | 20231207 | 091100 | 435509700 | 12620 | 12670 | 12680 | 12610 | 5536 |
| 570 | 20231207 | 091000 | 365573270 | 12670 | 12690 | 12700 | 12670 | 2144 |
| 571 | 20231207 | 090900 | 338378170 | 12700 | 12760 | 12760 | 12690 | 1703 |
| 572 | 20231207 | 090800 | 316720680 | 12770 | 12700 | 12770 | 12700 | 1965 |
| 573 | 20231207 | 090700 | 291682560 | 12700 | 12710 | 12710 | 12680 | 2019 |
| 574 | 20231207 | 090600 | 266061740 | 12710 | 12700 | 12710 | 12690 | 1833 |
| 575 | 20231207 | 090500 | 242790550 | 12710 | 12790 | 12790 | 12690 | 4039 |
| 576 | 20231207 | 090400 | 191371140 | 12800 | 12850 | 12850 | 12800 | 2516 |
| 577 | 20231207 | 090300 | 159123850 | 12850 | 12870 | 12870 | 12830 | 1341 |
| 578 | 20231207 | 090200 | 141901510 | 12870 | 12850 | 12910 | 12850 | 1651 |
| 579 | 20231207 | 090100 | 120654000 | 12850 | 12770 | 12860 | 12770 | 5253 |
| 580 | 20231207 | 090000 | 53358350 | 12770 | 12790 | 12800 | 12770 | 4043 |