28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 3 | 20231208 | 182900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 4 | 20231208 | 182800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 5 | 20231208 | 182700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 6 | 20231208 | 182600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 7 | 20231208 | 182500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 8 | 20231208 | 182400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 9 | 20231208 | 182300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 10 | 20231208 | 182200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 11 | 20231208 | 182100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 12 | 20231208 | 182000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 13 | 20231208 | 181900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 14 | 20231208 | 181800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 15 | 20231208 | 181700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 16 | 20231208 | 181600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 17 | 20231208 | 181500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 18 | 20231208 | 181400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 19 | 20231208 | 181300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 20 | 20231208 | 181200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 21 | 20231208 | 181100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 22 | 20231208 | 181000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 23 | 20231208 | 180900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 24 | 20231208 | 180800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 25 | 20231208 | 180700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 26 | 20231208 | 180600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 27 | 20231208 | 180500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 28 | 20231208 | 180400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 29 | 20231208 | 180300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 30 | 20231208 | 180200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 31 | 20231208 | 180100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 32 | 20231208 | 180000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 33 | 20231208 | 175900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 34 | 20231208 | 175800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 35 | 20231208 | 175700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 36 | 20231208 | 175600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 37 | 20231208 | 175500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 38 | 20231208 | 175400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 39 | 20231208 | 175300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 40 | 20231208 | 175200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 41 | 20231208 | 175100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 42 | 20231208 | 175000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 43 | 20231208 | 174900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 44 | 20231208 | 174800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 45 | 20231208 | 174700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 46 | 20231208 | 174600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 47 | 20231208 | 174500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 48 | 20231208 | 174400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 49 | 20231208 | 174300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 50 | 20231208 | 174200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 51 | 20231208 | 174100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 52 | 20231208 | 174000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 53 | 20231208 | 173900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 54 | 20231208 | 173800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 55 | 20231208 | 173700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 56 | 20231208 | 173600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 57 | 20231208 | 173500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 58 | 20231208 | 173400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 59 | 20231208 | 173300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 60 | 20231208 | 173200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 61 | 20231208 | 173100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 62 | 20231208 | 173000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 63 | 20231208 | 172900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 64 | 20231208 | 172800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 65 | 20231208 | 172700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 66 | 20231208 | 172600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 67 | 20231208 | 172500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 68 | 20231208 | 172400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 69 | 20231208 | 172300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 70 | 20231208 | 172200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 71 | 20231208 | 172100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 72 | 20231208 | 172000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 73 | 20231208 | 171900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 74 | 20231208 | 171800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 75 | 20231208 | 171700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 76 | 20231208 | 171600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 77 | 20231208 | 171500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 78 | 20231208 | 171400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 79 | 20231208 | 171300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 80 | 20231208 | 171200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 81 | 20231208 | 171100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 82 | 20231208 | 171000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 83 | 20231208 | 170900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 84 | 20231208 | 170800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 85 | 20231208 | 170700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 86 | 20231208 | 170600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 87 | 20231208 | 170500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 88 | 20231208 | 170400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 89 | 20231208 | 170300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 90 | 20231208 | 170200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 91 | 20231208 | 170100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 92 | 20231208 | 170000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 93 | 20231208 | 165900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 94 | 20231208 | 165800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 95 | 20231208 | 165700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 96 | 20231208 | 165600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 97 | 20231208 | 165500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 98 | 20231208 | 165400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 99 | 20231208 | 165300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 100 | 20231208 | 165200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 101 | 20231208 | 165100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 102 | 20231208 | 165000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 103 | 20231208 | 164900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 104 | 20231208 | 164800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 105 | 20231208 | 164700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 106 | 20231208 | 164600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 107 | 20231208 | 164500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 108 | 20231208 | 164400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 109 | 20231208 | 164300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 110 | 20231208 | 164200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 111 | 20231208 | 164100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 112 | 20231208 | 164000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 113 | 20231208 | 163900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 114 | 20231208 | 163800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 115 | 20231208 | 163700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 116 | 20231208 | 163600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 117 | 20231208 | 163500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 118 | 20231208 | 163400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 119 | 20231208 | 163300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 120 | 20231208 | 163200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 121 | 20231208 | 163100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 122 | 20231208 | 163000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 123 | 20231208 | 162900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 124 | 20231208 | 162800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 125 | 20231208 | 162700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 126 | 20231208 | 162600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 127 | 20231208 | 162500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 128 | 20231208 | 162400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 129 | 20231208 | 162300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 130 | 20231208 | 162200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 131 | 20231208 | 162100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 132 | 20231208 | 162000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 133 | 20231208 | 161900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 134 | 20231208 | 161800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 135 | 20231208 | 161700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 136 | 20231208 | 161600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 137 | 20231208 | 161500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 138 | 20231208 | 161400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 139 | 20231208 | 161300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 140 | 20231208 | 161200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 141 | 20231208 | 161100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 142 | 20231208 | 161000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 143 | 20231208 | 160900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 144 | 20231208 | 160800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 145 | 20231208 | 160700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 146 | 20231208 | 160600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 147 | 20231208 | 160500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 148 | 20231208 | 160400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 149 | 20231208 | 160300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 150 | 20231208 | 160200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 151 | 20231208 | 160100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 152 | 20231208 | 160000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 2553 |
| 153 | 20231208 | 155900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 154 | 20231208 | 155800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 155 | 20231208 | 155700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 156 | 20231208 | 155600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 157 | 20231208 | 155500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 158 | 20231208 | 155400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 159 | 20231208 | 155300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 160 | 20231208 | 155200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 161 | 20231208 | 155100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 162 | 20231208 | 155000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 163 | 20231208 | 154900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 164 | 20231208 | 154800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 165 | 20231208 | 154700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 166 | 20231208 | 154600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 167 | 20231208 | 154500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 168 | 20231208 | 154400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 169 | 20231208 | 154300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 170 | 20231208 | 154200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 171 | 20231208 | 154100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 172 | 20231208 | 154000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 173 | 20231208 | 153900 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 174 | 20231208 | 153800 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 175 | 20231208 | 153700 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 176 | 20231208 | 153600 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 177 | 20231208 | 153500 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 178 | 20231208 | 153400 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 179 | 20231208 | 153300 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 180 | 20231208 | 153200 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 181 | 20231208 | 153100 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 182 | 20231208 | 153000 | 2000812830 | 9880 | 9880 | 9880 | 9880 | 5106 |
| 183 | 20231208 | 152900 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 184 | 20231208 | 152800 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 185 | 20231208 | 152700 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 186 | 20231208 | 152600 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 187 | 20231208 | 152500 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 188 | 20231208 | 152400 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 189 | 20231208 | 152300 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 190 | 20231208 | 152200 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 191 | 20231208 | 152100 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 192 | 20231208 | 152000 | 1975589190 | 9870 | 9870 | 9870 | 9870 | 0 |
| 193 | 20231208 | 151900 | 1975589190 | 9870 | 9870 | 9880 | 9870 | 1804 |
| 194 | 20231208 | 151800 | 1957775780 | 9870 | 9850 | 9870 | 9850 | 167 |
| 195 | 20231208 | 151700 | 1956129490 | 9860 | 9860 | 9870 | 9860 | 321 |
| 196 | 20231208 | 151600 | 1952964140 | 9860 | 9860 | 9860 | 9860 | 10 |
| 197 | 20231208 | 151500 | 1952865540 | 9860 | 9860 | 9860 | 9860 | 20 |
| 198 | 20231208 | 151400 | 1952668340 | 9870 | 9850 | 9870 | 9850 | 110 |
| 199 | 20231208 | 151300 | 1951584640 | 9850 | 9870 | 9870 | 9850 | 71 |
| 200 | 20231208 | 151200 | 1950884890 | 9850 | 9860 | 9860 | 9850 | 152 |
| 201 | 20231208 | 151100 | 1949387170 | 9860 | 9860 | 9860 | 9860 | 20 |
| 202 | 20231208 | 151000 | 1949189970 | 9860 | 9860 | 9860 | 9850 | 462 |
| 203 | 20231208 | 150900 | 1944638090 | 9870 | 9870 | 9870 | 9870 | 30 |
| 204 | 20231208 | 150800 | 1944341990 | 9870 | 9870 | 9870 | 9870 | 2 |
| 205 | 20231208 | 150700 | 1944322250 | 9850 | 9860 | 9860 | 9850 | 30 |
| 206 | 20231208 | 150600 | 1944026490 | 9850 | 9870 | 9880 | 9850 | 203 |
| 207 | 20231208 | 150500 | 1942026350 | 9880 | 9880 | 9880 | 9880 | 78 |
| 208 | 20231208 | 150400 | 1941255710 | 9880 | 9880 | 9880 | 9850 | 108 |
| 209 | 20231208 | 150300 | 1940191130 | 9880 | 9860 | 9890 | 9860 | 1120 |
| 210 | 20231208 | 150200 | 1929131160 | 9860 | 9860 | 9860 | 9860 | 53 |
| 211 | 20231208 | 150100 | 1928608580 | 9860 | 9840 | 9860 | 9830 | 68 |
| 212 | 20231208 | 150000 | 1927939420 | 9840 | 9840 | 9840 | 9840 | 6 |
| 213 | 20231208 | 145900 | 1927880380 | 9810 | 9810 | 9810 | 9800 | 384 |
| 214 | 20231208 | 145800 | 1924114170 | 9810 | 9810 | 9810 | 9810 | 35 |
| 215 | 20231208 | 145700 | 1923770820 | 9820 | 9820 | 9820 | 9820 | 6 |
| 216 | 20231208 | 145600 | 1923711900 | 9820 | 9820 | 9820 | 9820 | 250 |
| 217 | 20231208 | 145500 | 1921256900 | 9820 | 9830 | 9830 | 9810 | 921 |
| 218 | 20231208 | 145400 | 1912209600 | 9840 | 9840 | 9840 | 9840 | 5 |
| 219 | 20231208 | 145300 | 1912160400 | 9840 | 9840 | 9840 | 9840 | 259 |
| 220 | 20231208 | 145200 | 1909611840 | 9840 | 9840 | 9840 | 9840 | 0 |
| 221 | 20231208 | 145100 | 1909611840 | 9840 | 9840 | 9860 | 9840 | 762 |
| 222 | 20231208 | 145000 | 1902099560 | 9850 | 9850 | 9850 | 9850 | 1 |
| 223 | 20231208 | 144900 | 1902089710 | 9840 | 9850 | 9860 | 9840 | 34 |
| 224 | 20231208 | 144800 | 1901755080 | 9850 | 9850 | 9850 | 9850 | 0 |
| 225 | 20231208 | 144700 | 1901755080 | 9850 | 9850 | 9850 | 9850 | 231 |
| 226 | 20231208 | 144600 | 1899479730 | 9850 | 9850 | 9850 | 9850 | 269 |
| 227 | 20231208 | 144500 | 1896830080 | 9850 | 9860 | 9860 | 9850 | 143 |
| 228 | 20231208 | 144400 | 1895420110 | 9870 | 9850 | 9870 | 9850 | 79 |
| 229 | 20231208 | 144300 | 1894641790 | 9860 | 9840 | 9860 | 9840 | 498 |
| 230 | 20231208 | 144200 | 1889736330 | 9840 | 9840 | 9840 | 9840 | 1 |
| 231 | 20231208 | 144100 | 1889726490 | 9850 | 9850 | 9850 | 9850 | 12 |
| 232 | 20231208 | 144000 | 1889608290 | 9800 | 9830 | 9830 | 9800 | 178 |
| 233 | 20231208 | 143900 | 1887860170 | 9850 | 9850 | 9850 | 9850 | 0 |
| 234 | 20231208 | 143800 | 1887860170 | 9850 | 9850 | 9850 | 9850 | 1328 |
| 235 | 20231208 | 143700 | 1874779370 | 9850 | 9840 | 9850 | 9840 | 281 |
| 236 | 20231208 | 143600 | 1872011580 | 9840 | 9830 | 9840 | 9830 | 130 |
| 237 | 20231208 | 143500 | 1870732680 | 9830 | 9820 | 9830 | 9800 | 67 |
| 238 | 20231208 | 143400 | 1870074730 | 9820 | 9820 | 9820 | 9820 | 162 |
| 239 | 20231208 | 143300 | 1868483890 | 9800 | 9800 | 9800 | 9800 | 0 |
| 240 | 20231208 | 143200 | 1868483890 | 9800 | 9800 | 9800 | 9800 | 96 |
| 241 | 20231208 | 143100 | 1867543090 | 9790 | 9790 | 9790 | 9790 | 0 |
| 242 | 20231208 | 143000 | 1867543090 | 9790 | 9810 | 9810 | 9790 | 800 |
| 243 | 20231208 | 142900 | 1859710070 | 9820 | 9810 | 9820 | 9810 | 245 |
| 244 | 20231208 | 142800 | 1857304610 | 9810 | 9810 | 9810 | 9810 | 0 |
| 245 | 20231208 | 142700 | 1857304610 | 9810 | 9790 | 9810 | 9790 | 2798 |
| 246 | 20231208 | 142600 | 1829888320 | 9790 | 9790 | 9790 | 9790 | 5 |
| 247 | 20231208 | 142500 | 1829839370 | 9770 | 9770 | 9770 | 9770 | 0 |
| 248 | 20231208 | 142400 | 1829839370 | 9770 | 9770 | 9770 | 9770 | 68 |
| 249 | 20231208 | 142300 | 1829175010 | 9780 | 9780 | 9780 | 9780 | 180 |
| 250 | 20231208 | 142200 | 1827414610 | 9780 | 9780 | 9780 | 9780 | 101 |
| 251 | 20231208 | 142100 | 1826426830 | 9790 | 9770 | 9790 | 9770 | 620 |
| 252 | 20231208 | 142000 | 1820369030 | 9770 | 9780 | 9780 | 9770 | 20 |
| 253 | 20231208 | 141900 | 1820173550 | 9780 | 9780 | 9780 | 9780 | 0 |
| 254 | 20231208 | 141800 | 1820173550 | 9780 | 9780 | 9780 | 9780 | 0 |
| 255 | 20231208 | 141700 | 1820173550 | 9780 | 9780 | 9780 | 9780 | 24 |
| 256 | 20231208 | 141600 | 1819938830 | 9780 | 9780 | 9780 | 9780 | 250 |
| 257 | 20231208 | 141500 | 1817493830 | 9780 | 9780 | 9780 | 9780 | 272 |
| 258 | 20231208 | 141400 | 1814833670 | 9790 | 9790 | 9790 | 9790 | 0 |
| 259 | 20231208 | 141300 | 1814833670 | 9790 | 9790 | 9790 | 9790 | 20 |
| 260 | 20231208 | 141200 | 1814637870 | 9790 | 9790 | 9790 | 9790 | 3 |
| 261 | 20231208 | 141100 | 1814608500 | 9790 | 9790 | 9790 | 9790 | 12 |
| 262 | 20231208 | 141000 | 1814491020 | 9790 | 9780 | 9790 | 9780 | 12 |
| 263 | 20231208 | 140900 | 1814373550 | 9780 | 9770 | 9780 | 9770 | 561 |
| 264 | 20231208 | 140800 | 1808892570 | 9770 | 9770 | 9770 | 9770 | 1 |
| 265 | 20231208 | 140700 | 1808882800 | 9770 | 9770 | 9770 | 9770 | 100 |
| 266 | 20231208 | 140600 | 1807905800 | 9770 | 9770 | 9770 | 9770 | 65 |
| 267 | 20231208 | 140500 | 1807270750 | 9770 | 9770 | 9770 | 9770 | 870 |
| 268 | 20231208 | 140400 | 1798770850 | 9770 | 9770 | 9770 | 9770 | 0 |
| 269 | 20231208 | 140300 | 1798770850 | 9770 | 9770 | 9770 | 9770 | 323 |
| 270 | 20231208 | 140200 | 1795615140 | 9770 | 9770 | 9780 | 9770 | 1567 |
| 271 | 20231208 | 140100 | 1780305450 | 9770 | 9780 | 9780 | 9770 | 313 |
| 272 | 20231208 | 140000 | 1777244320 | 9790 | 9780 | 9790 | 9780 | 55 |
| 273 | 20231208 | 135900 | 1776706390 | 9780 | 9780 | 9780 | 9780 | 83 |
| 274 | 20231208 | 135800 | 1775894650 | 9780 | 9780 | 9780 | 9780 | 0 |
| 275 | 20231208 | 135700 | 1775894650 | 9780 | 9780 | 9780 | 9780 | 31 |
| 276 | 20231208 | 135600 | 1775591470 | 9780 | 9780 | 9780 | 9780 | 480 |
| 277 | 20231208 | 135500 | 1770897070 | 9790 | 9780 | 9790 | 9780 | 676 |
| 278 | 20231208 | 135400 | 1764285780 | 9790 | 9790 | 9790 | 9790 | 1 |
| 279 | 20231208 | 135300 | 1764275990 | 9780 | 9780 | 9780 | 9780 | 1 |
| 280 | 20231208 | 135200 | 1764266210 | 9780 | 9780 | 9780 | 9780 | 10 |
| 281 | 20231208 | 135100 | 1764168410 | 9780 | 9780 | 9780 | 9780 | 5 |
| 282 | 20231208 | 135000 | 1764119510 | 9780 | 9780 | 9780 | 9770 | 309 |
| 283 | 20231208 | 134900 | 1761100370 | 9780 | 9780 | 9790 | 9780 | 169 |
| 284 | 20231208 | 134800 | 1759446870 | 9780 | 9780 | 9780 | 9780 | 58 |
| 285 | 20231208 | 134700 | 1758879630 | 9780 | 9780 | 9780 | 9780 | 0 |
| 286 | 20231208 | 134600 | 1758879630 | 9780 | 9780 | 9780 | 9780 | 0 |
| 287 | 20231208 | 134500 | 1758879630 | 9780 | 9780 | 9780 | 9780 | 0 |
| 288 | 20231208 | 134400 | 1758879630 | 9780 | 9780 | 9780 | 9780 | 51 |
| 289 | 20231208 | 134300 | 1758380850 | 9790 | 9780 | 9790 | 9780 | 12 |
| 290 | 20231208 | 134200 | 1758263470 | 9770 | 9770 | 9770 | 9770 | 0 |
| 291 | 20231208 | 134100 | 1758263470 | 9770 | 9770 | 9770 | 9770 | 0 |
| 292 | 20231208 | 134000 | 1758263470 | 9770 | 9770 | 9770 | 9770 | 13 |
| 293 | 20231208 | 133900 | 1758136460 | 9790 | 9790 | 9790 | 9790 | 0 |
| 294 | 20231208 | 133800 | 1758136460 | 9790 | 9770 | 9790 | 9770 | 770 |
| 295 | 20231208 | 133700 | 1750613540 | 9770 | 9770 | 9780 | 9770 | 105 |
| 296 | 20231208 | 133600 | 1749587670 | 9770 | 9770 | 9770 | 9770 | 467 |
| 297 | 20231208 | 133500 | 1745025080 | 9770 | 9780 | 9780 | 9770 | 25 |
| 298 | 20231208 | 133400 | 1744780680 | 9770 | 9780 | 9780 | 9770 | 321 |
| 299 | 20231208 | 133300 | 1741641320 | 9770 | 9780 | 9780 | 9770 | 78 |
| 300 | 20231208 | 133200 | 1740878780 | 9780 | 9780 | 9780 | 9780 | 34 |
| 301 | 20231208 | 133100 | 1740546260 | 9780 | 9780 | 9780 | 9780 | 1 |
| 302 | 20231208 | 133000 | 1740536480 | 9770 | 9780 | 9780 | 9770 | 11 |
| 303 | 20231208 | 132900 | 1740429000 | 9780 | 9780 | 9780 | 9780 | 0 |
| 304 | 20231208 | 132800 | 1740429000 | 9780 | 9780 | 9780 | 9780 | 42 |
| 305 | 20231208 | 132700 | 1740018240 | 9780 | 9780 | 9780 | 9780 | 0 |
| 306 | 20231208 | 132600 | 1740018240 | 9780 | 9780 | 9780 | 9780 | 38 |
| 307 | 20231208 | 132500 | 1739646600 | 9780 | 9780 | 9780 | 9780 | 1514 |
| 308 | 20231208 | 132400 | 1724839680 | 9790 | 9790 | 9790 | 9790 | 79 |
| 309 | 20231208 | 132300 | 1724066270 | 9780 | 9780 | 9780 | 9780 | 15 |
| 310 | 20231208 | 132200 | 1723919570 | 9780 | 9780 | 9780 | 9780 | 98 |
| 311 | 20231208 | 132100 | 1722961130 | 9780 | 9780 | 9780 | 9780 | 0 |
| 312 | 20231208 | 132000 | 1722961130 | 9780 | 9780 | 9780 | 9780 | 74 |
| 313 | 20231208 | 131900 | 1722237410 | 9790 | 9790 | 9790 | 9790 | 135 |
| 314 | 20231208 | 131800 | 1720915760 | 9780 | 9780 | 9780 | 9780 | 15 |
| 315 | 20231208 | 131700 | 1720769060 | 9780 | 9770 | 9780 | 9770 | 220 |
| 316 | 20231208 | 131600 | 1718618460 | 9770 | 9780 | 9780 | 9770 | 36 |
| 317 | 20231208 | 131500 | 1718266540 | 9780 | 9780 | 9780 | 9780 | 1860 |
| 318 | 20231208 | 131400 | 1700075740 | 9780 | 9780 | 9780 | 9780 | 0 |
| 319 | 20231208 | 131300 | 1700075740 | 9780 | 9780 | 9780 | 9780 | 317 |
| 320 | 20231208 | 131200 | 1696975480 | 9780 | 9770 | 9780 | 9770 | 215 |
| 321 | 20231208 | 131100 | 1694874820 | 9770 | 9770 | 9770 | 9770 | 0 |
| 322 | 20231208 | 131000 | 1694874820 | 9770 | 9770 | 9770 | 9770 | 1000 |
| 323 | 20231208 | 130900 | 1685104820 | 9770 | 9770 | 9780 | 9770 | 1003 |
| 324 | 20231208 | 130800 | 1675305500 | 9770 | 9770 | 9770 | 9770 | 910 |
| 325 | 20231208 | 130700 | 1666414800 | 9780 | 9780 | 9780 | 9780 | 55 |
| 326 | 20231208 | 130600 | 1665876900 | 9770 | 9770 | 9770 | 9770 | 40 |
| 327 | 20231208 | 130500 | 1665486100 | 9780 | 9780 | 9780 | 9780 | 400 |
| 328 | 20231208 | 130400 | 1661574100 | 9780 | 9780 | 9780 | 9780 | 15 |
| 329 | 20231208 | 130300 | 1661427400 | 9770 | 9770 | 9770 | 9770 | 47 |
| 330 | 20231208 | 130200 | 1660968210 | 9780 | 9770 | 9780 | 9770 | 302 |
| 331 | 20231208 | 130100 | 1658017650 | 9780 | 9790 | 9790 | 9780 | 526 |
| 332 | 20231208 | 130000 | 1652870270 | 9790 | 9790 | 9790 | 9790 | 2 |
| 333 | 20231208 | 125900 | 1652850690 | 9780 | 9780 | 9780 | 9780 | 92 |
| 334 | 20231208 | 125800 | 1651950930 | 9780 | 9780 | 9780 | 9780 | 111 |
| 335 | 20231208 | 125700 | 1650865350 | 9780 | 9780 | 9780 | 9770 | 2497 |
| 336 | 20231208 | 125600 | 1626457030 | 9790 | 9790 | 9790 | 9790 | 99 |
| 337 | 20231208 | 125500 | 1625487820 | 9790 | 9790 | 9790 | 9790 | 0 |
| 338 | 20231208 | 125400 | 1625487820 | 9790 | 9790 | 9790 | 9790 | 34 |
| 339 | 20231208 | 125300 | 1625154960 | 9800 | 9800 | 9800 | 9800 | 0 |
| 340 | 20231208 | 125200 | 1625154960 | 9800 | 9800 | 9800 | 9800 | 0 |
| 341 | 20231208 | 125100 | 1625154960 | 9800 | 9800 | 9800 | 9800 | 0 |
| 342 | 20231208 | 125000 | 1625154960 | 9800 | 9800 | 9800 | 9800 | 2 |
| 343 | 20231208 | 124900 | 1625135360 | 9800 | 9800 | 9800 | 9800 | 54 |
| 344 | 20231208 | 124800 | 1624606160 | 9800 | 9800 | 9800 | 9800 | 0 |
| 345 | 20231208 | 124700 | 1624606160 | 9800 | 9800 | 9800 | 9790 | 1282 |
| 346 | 20231208 | 124600 | 1612055360 | 9800 | 9800 | 9800 | 9790 | 22 |
| 347 | 20231208 | 124500 | 1611839860 | 9800 | 9800 | 9800 | 9800 | 32 |
| 348 | 20231208 | 124400 | 1611526260 | 9800 | 9800 | 9800 | 9800 | 187 |
| 349 | 20231208 | 124300 | 1609693660 | 9800 | 9800 | 9800 | 9790 | 44 |
| 350 | 20231208 | 124200 | 1609262490 | 9800 | 9800 | 9800 | 9800 | 27 |
| 351 | 20231208 | 124100 | 1608997890 | 9800 | 9800 | 9800 | 9800 | 141 |
| 352 | 20231208 | 124000 | 1607616090 | 9800 | 9800 | 9800 | 9800 | 29 |
| 353 | 20231208 | 123900 | 1607331890 | 9790 | 9800 | 9800 | 9790 | 101 |
| 354 | 20231208 | 123800 | 1606342100 | 9800 | 9800 | 9800 | 9800 | 132 |
| 355 | 20231208 | 123700 | 1605048500 | 9800 | 9800 | 9800 | 9800 | 1 |
| 356 | 20231208 | 123600 | 1605038700 | 9800 | 9800 | 9800 | 9800 | 63 |
| 357 | 20231208 | 123500 | 1604421300 | 9800 | 9800 | 9800 | 9800 | 10 |
| 358 | 20231208 | 123400 | 1604323300 | 9790 | 9790 | 9790 | 9790 | 10 |
| 359 | 20231208 | 123300 | 1604225400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 360 | 20231208 | 123200 | 1604225400 | 9790 | 9790 | 9790 | 9790 | 83 |
| 361 | 20231208 | 123100 | 1603412830 | 9790 | 9790 | 9790 | 9790 | 108 |
| 362 | 20231208 | 123000 | 1602355510 | 9790 | 9790 | 9790 | 9790 | 1 |
| 363 | 20231208 | 122900 | 1602345720 | 9790 | 9790 | 9790 | 9790 | 1 |
| 364 | 20231208 | 122800 | 1602335930 | 9790 | 9790 | 9790 | 9790 | 114 |
| 365 | 20231208 | 122700 | 1601219870 | 9790 | 9780 | 9790 | 9780 | 40 |
| 366 | 20231208 | 122600 | 1600828630 | 9780 | 9780 | 9780 | 9780 | 0 |
| 367 | 20231208 | 122500 | 1600828630 | 9780 | 9780 | 9780 | 9780 | 5 |
| 368 | 20231208 | 122400 | 1600779730 | 9780 | 9780 | 9780 | 9780 | 100 |
| 369 | 20231208 | 122300 | 1599801730 | 9790 | 9770 | 9790 | 9770 | 588 |
| 370 | 20231208 | 122200 | 1594056950 | 9770 | 9790 | 9790 | 9770 | 721 |
| 371 | 20231208 | 122100 | 1587012660 | 9780 | 9780 | 9780 | 9780 | 300 |
| 372 | 20231208 | 122000 | 1584078660 | 9780 | 9780 | 9780 | 9780 | 1 |
| 373 | 20231208 | 121900 | 1584068880 | 9780 | 9780 | 9780 | 9780 | 41 |
| 374 | 20231208 | 121800 | 1583667900 | 9790 | 9770 | 9790 | 9770 | 26 |
| 375 | 20231208 | 121700 | 1583413860 | 9780 | 9780 | 9780 | 9780 | 507 |
| 376 | 20231208 | 121600 | 1578455400 | 9780 | 9780 | 9780 | 9780 | 813 |
| 377 | 20231208 | 121500 | 1570504260 | 9780 | 9790 | 9790 | 9780 | 374 |
| 378 | 20231208 | 121400 | 1566846530 | 9790 | 9790 | 9790 | 9790 | 1000 |
| 379 | 20231208 | 121300 | 1557056530 | 9800 | 9800 | 9800 | 9800 | 10 |
| 380 | 20231208 | 121200 | 1556958530 | 9800 | 9800 | 9800 | 9800 | 2 |
| 381 | 20231208 | 121100 | 1556938930 | 9800 | 9800 | 9800 | 9800 | 9 |
| 382 | 20231208 | 121000 | 1556850730 | 9800 | 9790 | 9800 | 9790 | 20 |
| 383 | 20231208 | 120900 | 1556654920 | 9790 | 9790 | 9790 | 9790 | 31 |
| 384 | 20231208 | 120800 | 1556351430 | 9800 | 9800 | 9800 | 9800 | 20 |
| 385 | 20231208 | 120700 | 1556155430 | 9800 | 9800 | 9800 | 9800 | 233 |
| 386 | 20231208 | 120600 | 1553872030 | 9800 | 9800 | 9800 | 9800 | 400 |
| 387 | 20231208 | 120500 | 1549952030 | 9800 | 9800 | 9800 | 9800 | 705 |
| 388 | 20231208 | 120400 | 1543043030 | 9790 | 9790 | 9790 | 9790 | 50 |
| 389 | 20231208 | 120300 | 1542553530 | 9800 | 9800 | 9800 | 9800 | 0 |
| 390 | 20231208 | 120200 | 1542553530 | 9800 | 9800 | 9800 | 9800 | 0 |
| 391 | 20231208 | 120100 | 1542553530 | 9800 | 9800 | 9800 | 9800 | 0 |
| 392 | 20231208 | 120000 | 1542553530 | 9800 | 9800 | 9800 | 9800 | 4 |
| 393 | 20231208 | 115900 | 1542514330 | 9790 | 9790 | 9790 | 9790 | 106 |
| 394 | 20231208 | 115800 | 1541476590 | 9790 | 9790 | 9790 | 9790 | 1 |
| 395 | 20231208 | 115700 | 1541466800 | 9790 | 9790 | 9790 | 9790 | 545 |
| 396 | 20231208 | 115600 | 1536131250 | 9790 | 9800 | 9800 | 9790 | 3417 |
| 397 | 20231208 | 115500 | 1502655160 | 9800 | 9800 | 9800 | 9800 | 68 |
| 398 | 20231208 | 115400 | 1501988760 | 9800 | 9800 | 9800 | 9800 | 13 |
| 399 | 20231208 | 115300 | 1501861360 | 9800 | 9810 | 9810 | 9800 | 701 |
| 400 | 20231208 | 115200 | 1494991550 | 9810 | 9800 | 9810 | 9800 | 106 |
| 401 | 20231208 | 115100 | 1493951920 | 9800 | 9810 | 9810 | 9800 | 322 |
| 402 | 20231208 | 115000 | 1490796300 | 9810 | 9810 | 9810 | 9810 | 45 |
| 403 | 20231208 | 114900 | 1490354850 | 9810 | 9810 | 9810 | 9810 | 4 |
| 404 | 20231208 | 114800 | 1490315610 | 9800 | 9800 | 9800 | 9800 | 8 |
| 405 | 20231208 | 114700 | 1490237210 | 9810 | 9810 | 9810 | 9810 | 631 |
| 406 | 20231208 | 114600 | 1484047100 | 9810 | 9810 | 9810 | 9810 | 0 |
| 407 | 20231208 | 114500 | 1484047100 | 9810 | 9810 | 9810 | 9810 | 13 |
| 408 | 20231208 | 114400 | 1483919570 | 9810 | 9810 | 9810 | 9810 | 5 |
| 409 | 20231208 | 114300 | 1483870520 | 9810 | 9810 | 9810 | 9810 | 6 |
| 410 | 20231208 | 114200 | 1483811660 | 9800 | 9800 | 9800 | 9800 | 6 |
| 411 | 20231208 | 114100 | 1483752860 | 9810 | 9810 | 9810 | 9810 | 1 |
| 412 | 20231208 | 114000 | 1483743050 | 9810 | 9810 | 9810 | 9810 | 655 |
| 413 | 20231208 | 113900 | 1477317500 | 9810 | 9810 | 9810 | 9810 | 321 |
| 414 | 20231208 | 113800 | 1474168490 | 9820 | 9810 | 9820 | 9810 | 71 |
| 415 | 20231208 | 113700 | 1473471280 | 9820 | 9820 | 9820 | 9820 | 0 |
| 416 | 20231208 | 113600 | 1473471280 | 9820 | 9800 | 9820 | 9800 | 960 |
| 417 | 20231208 | 113500 | 1464053370 | 9800 | 9810 | 9810 | 9800 | 21 |
| 418 | 20231208 | 113400 | 1463847480 | 9810 | 9810 | 9810 | 9810 | 1 |
| 419 | 20231208 | 113300 | 1463837670 | 9810 | 9810 | 9810 | 9790 | 414 |
| 420 | 20231208 | 113200 | 1459784530 | 9810 | 9800 | 9810 | 9800 | 106 |
| 421 | 20231208 | 113100 | 1458745670 | 9810 | 9810 | 9810 | 9810 | 93 |
| 422 | 20231208 | 113000 | 1457833340 | 9820 | 9810 | 9820 | 9810 | 258 |
| 423 | 20231208 | 112900 | 1455302350 | 9800 | 9800 | 9800 | 9800 | 0 |
| 424 | 20231208 | 112800 | 1455302350 | 9800 | 9800 | 9800 | 9800 | 184 |
| 425 | 20231208 | 112700 | 1453499150 | 9800 | 9800 | 9800 | 9800 | 216 |
| 426 | 20231208 | 112600 | 1451382350 | 9800 | 9810 | 9810 | 9800 | 380 |
| 427 | 20231208 | 112500 | 1447657840 | 9800 | 9780 | 9800 | 9780 | 751 |
| 428 | 20231208 | 112400 | 1440298620 | 9780 | 9790 | 9790 | 9770 | 661 |
| 429 | 20231208 | 112300 | 1433834370 | 9790 | 9800 | 9800 | 9790 | 1377 |
| 430 | 20231208 | 112200 | 1420352540 | 9780 | 9810 | 9810 | 9780 | 4007 |
| 431 | 20231208 | 112100 | 1381114490 | 9810 | 9820 | 9820 | 9810 | 134 |
| 432 | 20231208 | 112000 | 1379798630 | 9820 | 9800 | 9820 | 9800 | 956 |
| 433 | 20231208 | 111900 | 1370416460 | 9810 | 9810 | 9810 | 9800 | 2523 |
| 434 | 20231208 | 111800 | 1345685080 | 9820 | 9820 | 9820 | 9820 | 15 |
| 435 | 20231208 | 111700 | 1345537780 | 9820 | 9820 | 9820 | 9820 | 256 |
| 436 | 20231208 | 111600 | 1343023860 | 9820 | 9820 | 9820 | 9820 | 1 |
| 437 | 20231208 | 111500 | 1343014040 | 9810 | 9810 | 9820 | 9810 | 21 |
| 438 | 20231208 | 111400 | 1342807950 | 9810 | 9820 | 9820 | 9810 | 85 |
| 439 | 20231208 | 111300 | 1341973290 | 9820 | 9820 | 9820 | 9820 | 1 |
| 440 | 20231208 | 111200 | 1341963470 | 9810 | 9820 | 9820 | 9810 | 11 |
| 441 | 20231208 | 111100 | 1341855550 | 9820 | 9820 | 9820 | 9820 | 1 |
| 442 | 20231208 | 111000 | 1341845730 | 9820 | 9820 | 9820 | 9820 | 6 |
| 443 | 20231208 | 110900 | 1341786810 | 9820 | 9810 | 9820 | 9810 | 150 |
| 444 | 20231208 | 110800 | 1340314820 | 9820 | 9820 | 9820 | 9820 | 100 |
| 445 | 20231208 | 110700 | 1339332820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 446 | 20231208 | 110600 | 1339332820 | 9810 | 9800 | 9810 | 9800 | 2113 |
| 447 | 20231208 | 110500 | 1318604400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 448 | 20231208 | 110400 | 1318604400 | 9790 | 9790 | 9790 | 9790 | 110 |
| 449 | 20231208 | 110300 | 1317527500 | 9800 | 9810 | 9810 | 9800 | 201 |
| 450 | 20231208 | 110200 | 1315557690 | 9800 | 9800 | 9800 | 9800 | 81 |
| 451 | 20231208 | 110100 | 1314763890 | 9810 | 9810 | 9810 | 9810 | 100 |
| 452 | 20231208 | 110000 | 1313782890 | 9810 | 9810 | 9810 | 9800 | 319 |
| 453 | 20231208 | 105900 | 1310654340 | 9800 | 9800 | 9800 | 9800 | 953 |
| 454 | 20231208 | 105800 | 1301314940 | 9790 | 9800 | 9800 | 9790 | 1657 |
| 455 | 20231208 | 105700 | 1285076430 | 9800 | 9800 | 9810 | 9800 | 743 |
| 456 | 20231208 | 105600 | 1277788100 | 9810 | 9810 | 9810 | 9810 | 370 |
| 457 | 20231208 | 105500 | 1274158400 | 9810 | 9810 | 9810 | 9810 | 1825 |
| 458 | 20231208 | 105400 | 1256255150 | 9830 | 9810 | 9830 | 9810 | 119 |
| 459 | 20231208 | 105300 | 1255085760 | 9810 | 9820 | 9830 | 9810 | 437 |
| 460 | 20231208 | 105200 | 1250793760 | 9810 | 9810 | 9810 | 9810 | 200 |
| 461 | 20231208 | 105100 | 1248831760 | 9810 | 9820 | 9820 | 9810 | 199 |
| 462 | 20231208 | 105000 | 1246878490 | 9820 | 9820 | 9820 | 9820 | 140 |
| 463 | 20231208 | 104900 | 1245503690 | 9810 | 9810 | 9810 | 9810 | 40 |
| 464 | 20231208 | 104800 | 1245111290 | 9810 | 9820 | 9820 | 9810 | 945 |
| 465 | 20231208 | 104700 | 1235837180 | 9810 | 9810 | 9810 | 9810 | 1240 |
| 466 | 20231208 | 104600 | 1223672780 | 9820 | 9810 | 9820 | 9810 | 111 |
| 467 | 20231208 | 104500 | 1222582870 | 9810 | 9810 | 9810 | 9810 | 21 |
| 468 | 20231208 | 104400 | 1222376860 | 9810 | 9820 | 9820 | 9810 | 1087 |
| 469 | 20231208 | 104300 | 1211702720 | 9820 | 9820 | 9820 | 9820 | 1 |
| 470 | 20231208 | 104200 | 1211692900 | 9830 | 9820 | 9830 | 9820 | 75 |
| 471 | 20231208 | 104100 | 1210956150 | 9820 | 9800 | 9820 | 9780 | 1393 |
| 472 | 20231208 | 104000 | 1197310550 | 9800 | 9800 | 9830 | 9770 | 4828 |
| 473 | 20231208 | 103900 | 1150070700 | 9800 | 9820 | 9820 | 9800 | 4037 |
| 474 | 20231208 | 103800 | 1110490120 | 9820 | 9820 | 9820 | 9820 | 483 |
| 475 | 20231208 | 103700 | 1105747060 | 9820 | 9820 | 9820 | 9820 | 1315 |
| 476 | 20231208 | 103600 | 1092833760 | 9830 | 9830 | 9830 | 9820 | 392 |
| 477 | 20231208 | 103500 | 1088984290 | 9830 | 9840 | 9840 | 9830 | 117 |
| 478 | 20231208 | 103400 | 1087833980 | 9830 | 9830 | 9830 | 9830 | 15 |
| 479 | 20231208 | 103300 | 1087686530 | 9830 | 9840 | 9840 | 9830 | 711 |
| 480 | 20231208 | 103200 | 1080696920 | 9840 | 9830 | 9840 | 9830 | 316 |
| 481 | 20231208 | 103100 | 1077589640 | 9830 | 9840 | 9840 | 9830 | 604 |
| 482 | 20231208 | 103000 | 1071649150 | 9840 | 9840 | 9850 | 9840 | 86 |
| 483 | 20231208 | 102900 | 1070802710 | 9840 | 9840 | 9840 | 9830 | 156 |
| 484 | 20231208 | 102800 | 1069267920 | 9840 | 9840 | 9840 | 9840 | 94 |
| 485 | 20231208 | 102700 | 1068342960 | 9870 | 9870 | 9870 | 9870 | 0 |
| 486 | 20231208 | 102600 | 1068342960 | 9870 | 9830 | 9870 | 9830 | 3 |
| 487 | 20231208 | 102500 | 1068313430 | 9830 | 9830 | 9830 | 9830 | 116 |
| 488 | 20231208 | 102400 | 1067173150 | 9830 | 9830 | 9830 | 9830 | 322 |
| 489 | 20231208 | 102300 | 1064007890 | 9830 | 9850 | 9850 | 9830 | 5525 |
| 490 | 20231208 | 102200 | 1009662090 | 9860 | 9860 | 9860 | 9860 | 389 |
| 491 | 20231208 | 102100 | 1005826550 | 9860 | 9860 | 9860 | 9860 | 50 |
| 492 | 20231208 | 102000 | 1005333550 | 9850 | 9850 | 9850 | 9850 | 61 |
| 493 | 20231208 | 101900 | 1004732700 | 9900 | 9900 | 9900 | 9900 | 0 |
| 494 | 20231208 | 101800 | 1004732700 | 9900 | 9850 | 9900 | 9850 | 203 |
| 495 | 20231208 | 101700 | 1002733100 | 9850 | 9850 | 9850 | 9850 | 1000 |
| 496 | 20231208 | 101600 | 992883100 | 9850 | 9850 | 9850 | 9850 | 100 |
| 497 | 20231208 | 101500 | 991898100 | 9900 | 9900 | 9900 | 9900 | 102 |
| 498 | 20231208 | 101400 | 990888300 | 9900 | 9890 | 9900 | 9850 | 3018 |
| 499 | 20231208 | 101300 | 961150750 | 9890 | 9890 | 9890 | 9890 | 1 |
| 500 | 20231208 | 101200 | 961140860 | 9860 | 9860 | 9860 | 9860 | 1 |
| 501 | 20231208 | 101100 | 961131000 | 9860 | 9870 | 9870 | 9860 | 300 |
| 502 | 20231208 | 101000 | 958172730 | 9860 | 9860 | 9910 | 9860 | 111 |
| 503 | 20231208 | 100900 | 957078220 | 9860 | 9900 | 9900 | 9850 | 301 |
| 504 | 20231208 | 100800 | 954107560 | 9920 | 9920 | 9920 | 9920 | 0 |
| 505 | 20231208 | 100700 | 954107560 | 9920 | 9920 | 9920 | 9920 | 2 |
| 506 | 20231208 | 100600 | 954087720 | 9890 | 9890 | 9890 | 9850 | 1219 |
| 507 | 20231208 | 100500 | 942037760 | 9920 | 9900 | 9920 | 9900 | 662 |
| 508 | 20231208 | 100400 | 935477910 | 9900 | 9890 | 9900 | 9890 | 304 |
| 509 | 20231208 | 100300 | 932469860 | 9890 | 9890 | 9890 | 9890 | 228 |
| 510 | 20231208 | 100200 | 930214940 | 9880 | 9880 | 9880 | 9880 | 90 |
| 511 | 20231208 | 100100 | 929325740 | 9880 | 9850 | 9880 | 9850 | 11 |
| 512 | 20231208 | 100000 | 929217090 | 9850 | 9870 | 9870 | 9850 | 3392 |
| 513 | 20231208 | 095900 | 895795150 | 9850 | 9850 | 9850 | 9850 | 0 |
| 514 | 20231208 | 095800 | 895795150 | 9850 | 9860 | 9860 | 9850 | 40 |
| 515 | 20231208 | 095700 | 895401140 | 9860 | 9850 | 9860 | 9850 | 293 |
| 516 | 20231208 | 095600 | 892513260 | 9840 | 9850 | 9850 | 9840 | 320 |
| 517 | 20231208 | 095500 | 889361470 | 9850 | 9860 | 9890 | 9850 | 1042 |
| 518 | 20231208 | 095400 | 879086930 | 9860 | 9880 | 9880 | 9860 | 674 |
| 519 | 20231208 | 095300 | 872428110 | 9880 | 9880 | 9880 | 9880 | 496 |
| 520 | 20231208 | 095200 | 867527630 | 9880 | 9850 | 9880 | 9850 | 1326 |
| 521 | 20231208 | 095100 | 854456750 | 9860 | 9880 | 9880 | 9860 | 4156 |
| 522 | 20231208 | 095000 | 813477370 | 9880 | 9860 | 9880 | 9860 | 111 |
| 523 | 20231208 | 094900 | 812382710 | 9860 | 9860 | 9880 | 9860 | 71 |
| 524 | 20231208 | 094800 | 811682460 | 9840 | 9850 | 9850 | 9840 | 2056 |
| 525 | 20231208 | 094700 | 791441410 | 9850 | 9840 | 9850 | 9840 | 1001 |
| 526 | 20231208 | 094600 | 781591560 | 9890 | 9890 | 9890 | 9840 | 1427 |
| 527 | 20231208 | 094500 | 767530960 | 9890 | 9870 | 9890 | 9870 | 46 |
| 528 | 20231208 | 094400 | 767076640 | 9890 | 9880 | 9890 | 9860 | 23 |
| 529 | 20231208 | 094300 | 766849600 | 9890 | 9860 | 9890 | 9860 | 3 |
| 530 | 20231208 | 094200 | 766819960 | 9860 | 9860 | 9860 | 9860 | 3 |
| 531 | 20231208 | 094100 | 766790380 | 9900 | 9860 | 9900 | 9860 | 4 |
| 532 | 20231208 | 094000 | 766750820 | 9860 | 9860 | 9860 | 9860 | 991 |
| 533 | 20231208 | 093900 | 756979560 | 9850 | 9880 | 9880 | 9850 | 223 |
| 534 | 20231208 | 093800 | 754778830 | 9880 | 9880 | 9890 | 9880 | 325 |
| 535 | 20231208 | 093700 | 751565040 | 9880 | 9860 | 9880 | 9860 | 1002 |
| 536 | 20231208 | 093600 | 741685300 | 9860 | 9870 | 9880 | 9860 | 221 |
| 537 | 20231208 | 093500 | 739505120 | 9870 | 9870 | 9870 | 9870 | 6 |
| 538 | 20231208 | 093400 | 739445900 | 9870 | 9860 | 9870 | 9840 | 1243 |
| 539 | 20231208 | 093300 | 727201910 | 9870 | 9890 | 9890 | 9850 | 3868 |
| 540 | 20231208 | 093200 | 689096130 | 9900 | 9860 | 9900 | 9860 | 1032 |
| 541 | 20231208 | 093100 | 678920170 | 9860 | 9940 | 9940 | 9860 | 755 |
| 542 | 20231208 | 093000 | 671469230 | 9930 | 9930 | 9930 | 9880 | 1402 |
| 543 | 20231208 | 092900 | 657603160 | 9940 | 9910 | 9940 | 9900 | 314 |
| 544 | 20231208 | 092800 | 654494300 | 9910 | 9920 | 9940 | 9900 | 220 |
| 545 | 20231208 | 092700 | 652314080 | 9920 | 9910 | 9940 | 9910 | 1031 |
| 546 | 20231208 | 092600 | 642066540 | 9910 | 9940 | 9940 | 9910 | 135 |
| 547 | 20231208 | 092500 | 640725390 | 9940 | 9910 | 9940 | 9900 | 110 |
| 548 | 20231208 | 092400 | 639635100 | 9940 | 9940 | 9940 | 9910 | 231 |
| 549 | 20231208 | 092300 | 637339020 | 9910 | 9940 | 9940 | 9910 | 258 |
| 550 | 20231208 | 092200 | 634781100 | 9940 | 9910 | 9950 | 9910 | 185 |
| 551 | 20231208 | 092100 | 632943850 | 9910 | 9870 | 9910 | 9850 | 1270 |
| 552 | 20231208 | 092000 | 620399250 | 9870 | 9880 | 9880 | 9830 | 840 |
| 553 | 20231208 | 091900 | 612123020 | 9880 | 9870 | 9890 | 9830 | 5176 |
| 554 | 20231208 | 091800 | 561152390 | 9870 | 9860 | 9900 | 9860 | 440 |
| 555 | 20231208 | 091700 | 556810020 | 9860 | 9900 | 9900 | 9860 | 871 |
| 556 | 20231208 | 091600 | 548211500 | 9920 | 9940 | 9940 | 9870 | 2941 |
| 557 | 20231208 | 091500 | 519075430 | 9940 | 9950 | 9950 | 9920 | 469 |
| 558 | 20231208 | 091400 | 514422120 | 9930 | 9940 | 9960 | 9930 | 391 |
| 559 | 20231208 | 091300 | 510534180 | 9920 | 9910 | 9940 | 9900 | 4590 |
| 560 | 20231208 | 091200 | 465048770 | 9910 | 9930 | 9930 | 9910 | 2356 |
| 561 | 20231208 | 091100 | 441680730 | 9930 | 9980 | 9980 | 9930 | 5904 |
| 562 | 20231208 | 091000 | 382954120 | 9980 | 10000 | 10000 | 9930 | 2309 |
| 563 | 20231208 | 090900 | 359962030 | 9930 | 9970 | 10000 | 9930 | 7750 |
| 564 | 20231208 | 090800 | 282831790 | 9970 | 9990 | 10000 | 9970 | 1540 |
| 565 | 20231208 | 090700 | 267465260 | 10000 | 10000 | 10000 | 9990 | 1612 |
| 566 | 20231208 | 090600 | 251347580 | 10000 | 10000 | 10010 | 9990 | 1143 |
| 567 | 20231208 | 090500 | 239914860 | 10000 | 10030 | 10030 | 10000 | 3512 |
| 568 | 20231208 | 090400 | 204792780 | 10030 | 10010 | 10040 | 9990 | 3162 |
| 569 | 20231208 | 090300 | 173157360 | 10020 | 10060 | 10080 | 10020 | 1421 |
| 570 | 20231208 | 090200 | 158875280 | 10100 | 10080 | 10110 | 10060 | 5161 |
| 571 | 20231208 | 090100 | 106797790 | 10080 | 9990 | 10080 | 9970 | 5763 |
| 572 | 20231208 | 090000 | 49019270 | 9990 | 9960 | 10020 | 9960 | 4917 |