31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 3 | 20231206 | 183800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 4 | 20231206 | 183700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 5 | 20231206 | 183600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 6 | 20231206 | 183500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 7 | 20231206 | 183400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 8 | 20231206 | 183300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 9 | 20231206 | 183200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 10 | 20231206 | 183100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 11 | 20231206 | 183000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 12 | 20231206 | 182900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 13 | 20231206 | 182800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 14 | 20231206 | 182700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 15 | 20231206 | 182600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 16 | 20231206 | 182500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 17 | 20231206 | 182400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 18 | 20231206 | 182300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 19 | 20231206 | 182200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 20 | 20231206 | 182100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 21 | 20231206 | 182000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 22 | 20231206 | 181900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 23 | 20231206 | 181800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 24 | 20231206 | 181700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 25 | 20231206 | 181600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 26 | 20231206 | 181500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 27 | 20231206 | 181400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 28 | 20231206 | 181300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 29 | 20231206 | 181200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 30 | 20231206 | 181100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 31 | 20231206 | 181000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 32 | 20231206 | 180900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 33 | 20231206 | 180800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 34 | 20231206 | 180700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 35 | 20231206 | 180600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 36 | 20231206 | 180500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 37 | 20231206 | 180400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 38 | 20231206 | 180300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 39 | 20231206 | 180200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 40 | 20231206 | 180100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 41 | 20231206 | 180000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 42 | 20231206 | 175900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 43 | 20231206 | 175800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 44 | 20231206 | 175700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 45 | 20231206 | 175600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 46 | 20231206 | 175500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 47 | 20231206 | 175400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 48 | 20231206 | 175300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 49 | 20231206 | 175200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 50 | 20231206 | 175100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 51 | 20231206 | 175000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 52 | 20231206 | 174900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 53 | 20231206 | 174800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 54 | 20231206 | 174700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 55 | 20231206 | 174600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 56 | 20231206 | 174500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 57 | 20231206 | 174400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 58 | 20231206 | 174300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 59 | 20231206 | 174200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 60 | 20231206 | 174100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 61 | 20231206 | 174000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 62 | 20231206 | 173900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 63 | 20231206 | 173800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 64 | 20231206 | 173700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 65 | 20231206 | 173600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 66 | 20231206 | 173500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 67 | 20231206 | 173400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 68 | 20231206 | 173300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 69 | 20231206 | 173200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 70 | 20231206 | 173100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 71 | 20231206 | 173000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 72 | 20231206 | 172900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 73 | 20231206 | 172800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 74 | 20231206 | 172700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 75 | 20231206 | 172600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 76 | 20231206 | 172500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 77 | 20231206 | 172400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 78 | 20231206 | 172300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 79 | 20231206 | 172200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 80 | 20231206 | 172100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 81 | 20231206 | 172000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 82 | 20231206 | 171900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 83 | 20231206 | 171800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 84 | 20231206 | 171700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 85 | 20231206 | 171600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 86 | 20231206 | 171500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 87 | 20231206 | 171400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 88 | 20231206 | 171300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 89 | 20231206 | 171200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 90 | 20231206 | 171100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 91 | 20231206 | 171000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 92 | 20231206 | 170900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 93 | 20231206 | 170800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 94 | 20231206 | 170700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 95 | 20231206 | 170600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 96 | 20231206 | 170500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 97 | 20231206 | 170400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 98 | 20231206 | 170300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 99 | 20231206 | 170200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 100 | 20231206 | 170100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 101 | 20231206 | 170000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 102 | 20231206 | 165900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 103 | 20231206 | 165800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 104 | 20231206 | 165700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 105 | 20231206 | 165600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 106 | 20231206 | 165500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 107 | 20231206 | 165400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 108 | 20231206 | 165300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 109 | 20231206 | 165200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 110 | 20231206 | 165100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 111 | 20231206 | 165000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 112 | 20231206 | 164900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 113 | 20231206 | 164800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 114 | 20231206 | 164700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 115 | 20231206 | 164600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 116 | 20231206 | 164500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 117 | 20231206 | 164400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 118 | 20231206 | 164300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 119 | 20231206 | 164200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 120 | 20231206 | 164100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 121 | 20231206 | 164000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 122 | 20231206 | 163900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 123 | 20231206 | 163800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 124 | 20231206 | 163700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 125 | 20231206 | 163600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 126 | 20231206 | 163500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 127 | 20231206 | 163400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 128 | 20231206 | 163300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 129 | 20231206 | 163200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 130 | 20231206 | 163100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 131 | 20231206 | 163000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 132 | 20231206 | 162900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 133 | 20231206 | 162800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 134 | 20231206 | 162700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 135 | 20231206 | 162600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 136 | 20231206 | 162500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 137 | 20231206 | 162400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 138 | 20231206 | 162300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 139 | 20231206 | 162200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 140 | 20231206 | 162100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 141 | 20231206 | 162000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 142 | 20231206 | 161900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 143 | 20231206 | 161800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 144 | 20231206 | 161700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 145 | 20231206 | 161600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 146 | 20231206 | 161500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 147 | 20231206 | 161400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 148 | 20231206 | 161300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 149 | 20231206 | 161200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 150 | 20231206 | 161100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 151 | 20231206 | 161000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 152 | 20231206 | 160900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 153 | 20231206 | 160800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 154 | 20231206 | 160700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 155 | 20231206 | 160600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 156 | 20231206 | 160500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 157 | 20231206 | 160400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 158 | 20231206 | 160300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 159 | 20231206 | 160200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 160 | 20231206 | 160100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 161 | 20231206 | 160000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 162 | 20231206 | 155900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 163 | 20231206 | 155800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 164 | 20231206 | 155700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 165 | 20231206 | 155600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 166 | 20231206 | 155500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 167 | 20231206 | 155400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 168 | 20231206 | 155300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 169 | 20231206 | 155200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 170 | 20231206 | 155100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 171 | 20231206 | 155000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 172 | 20231206 | 154900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 173 | 20231206 | 154800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 174 | 20231206 | 154700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 175 | 20231206 | 154600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 176 | 20231206 | 154500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 177 | 20231206 | 154400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 178 | 20231206 | 154300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 179 | 20231206 | 154200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 180 | 20231206 | 154100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 181 | 20231206 | 154000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 182 | 20231206 | 153900 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 183 | 20231206 | 153800 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 184 | 20231206 | 153700 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 185 | 20231206 | 153600 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 186 | 20231206 | 153500 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 187 | 20231206 | 153400 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 188 | 20231206 | 153300 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 189 | 20231206 | 153200 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 190 | 20231206 | 153100 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 191 | 20231206 | 153000 | 3137299320 | 12830 | 12830 | 12830 | 12830 | 13258 |
| 192 | 20231206 | 152900 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 193 | 20231206 | 152800 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 194 | 20231206 | 152700 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 195 | 20231206 | 152600 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 196 | 20231206 | 152500 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 197 | 20231206 | 152400 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 198 | 20231206 | 152300 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 199 | 20231206 | 152200 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 200 | 20231206 | 152100 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 201 | 20231206 | 152000 | 2967199180 | 12890 | 12890 | 12890 | 12890 | 0 |
| 202 | 20231206 | 151900 | 2967199180 | 12890 | 12900 | 12900 | 12890 | 487 |
| 203 | 20231206 | 151800 | 2960916920 | 12900 | 12900 | 12920 | 12900 | 2354 |
| 204 | 20231206 | 151700 | 2930528460 | 12890 | 12890 | 12890 | 12860 | 635 |
| 205 | 20231206 | 151600 | 2922346640 | 12890 | 12880 | 12890 | 12850 | 290 |
| 206 | 20231206 | 151500 | 2918615490 | 12890 | 12860 | 12890 | 12860 | 802 |
| 207 | 20231206 | 151400 | 2908290680 | 12860 | 12870 | 12870 | 12860 | 553 |
| 208 | 20231206 | 151300 | 2901178710 | 12870 | 12860 | 12870 | 12850 | 145 |
| 209 | 20231206 | 151200 | 2899313990 | 12860 | 12870 | 12870 | 12850 | 153 |
| 210 | 20231206 | 151100 | 2897345620 | 12850 | 12850 | 12890 | 12840 | 953 |
| 211 | 20231206 | 151000 | 2885077350 | 12840 | 12850 | 12850 | 12830 | 2226 |
| 212 | 20231206 | 150900 | 2856492410 | 12860 | 12870 | 12870 | 12840 | 382 |
| 213 | 20231206 | 150800 | 2851579820 | 12870 | 12900 | 12900 | 12840 | 4902 |
| 214 | 20231206 | 150700 | 2788527690 | 12900 | 12880 | 12900 | 12880 | 1014 |
| 215 | 20231206 | 150600 | 2775457720 | 12890 | 12900 | 12910 | 12890 | 596 |
| 216 | 20231206 | 150500 | 2767772530 | 12900 | 12900 | 12920 | 12890 | 958 |
| 217 | 20231206 | 150400 | 2755410950 | 12900 | 12900 | 12900 | 12890 | 14 |
| 218 | 20231206 | 150300 | 2755230410 | 12900 | 12890 | 12900 | 12890 | 189 |
| 219 | 20231206 | 150200 | 2752793200 | 12890 | 12900 | 12900 | 12880 | 841 |
| 220 | 20231206 | 150100 | 2741958940 | 12890 | 12910 | 12920 | 12890 | 985 |
| 221 | 20231206 | 150000 | 2729250420 | 12900 | 12920 | 12920 | 12900 | 2000 |
| 222 | 20231206 | 145900 | 2703422780 | 12920 | 12920 | 12950 | 12900 | 2932 |
| 223 | 20231206 | 145800 | 2665526510 | 12920 | 12920 | 12930 | 12910 | 747 |
| 224 | 20231206 | 145700 | 2655873840 | 12910 | 12920 | 12920 | 12910 | 157 |
| 225 | 20231206 | 145600 | 2653846200 | 12920 | 12920 | 12920 | 12910 | 290 |
| 226 | 20231206 | 145500 | 2650100460 | 12920 | 12910 | 12920 | 12900 | 328 |
| 227 | 20231206 | 145400 | 2645866180 | 12910 | 12890 | 12910 | 12890 | 159 |
| 228 | 20231206 | 145300 | 2643814910 | 12890 | 12900 | 12900 | 12890 | 102 |
| 229 | 20231206 | 145200 | 2642499130 | 12900 | 12900 | 12900 | 12890 | 31 |
| 230 | 20231206 | 145100 | 2642099410 | 12890 | 12880 | 12890 | 12880 | 119 |
| 231 | 20231206 | 145000 | 2640565570 | 12880 | 12870 | 12880 | 12870 | 110 |
| 232 | 20231206 | 144900 | 2639148780 | 12880 | 12870 | 12880 | 12870 | 110 |
| 233 | 20231206 | 144800 | 2637732050 | 12880 | 12870 | 12880 | 12870 | 445 |
| 234 | 20231206 | 144700 | 2632004770 | 12870 | 12890 | 12890 | 12870 | 1935 |
| 235 | 20231206 | 144600 | 2607078350 | 12890 | 12900 | 12900 | 12890 | 45 |
| 236 | 20231206 | 144500 | 2606497920 | 12900 | 12890 | 12900 | 12890 | 5 |
| 237 | 20231206 | 144400 | 2606433460 | 12890 | 12890 | 12900 | 12890 | 24 |
| 238 | 20231206 | 144300 | 2606123930 | 12890 | 12890 | 12890 | 12890 | 55 |
| 239 | 20231206 | 144200 | 2605414980 | 12900 | 12900 | 12900 | 12890 | 298 |
| 240 | 20231206 | 144100 | 2601571010 | 12900 | 12910 | 12910 | 12900 | 634 |
| 241 | 20231206 | 144000 | 2593392400 | 12900 | 12910 | 12910 | 12900 | 199 |
| 242 | 20231206 | 143900 | 2590825170 | 12910 | 12920 | 12930 | 12910 | 505 |
| 243 | 20231206 | 143800 | 2584299790 | 12920 | 12910 | 12930 | 12910 | 768 |
| 244 | 20231206 | 143700 | 2574377220 | 12920 | 12900 | 12920 | 12900 | 708 |
| 245 | 20231206 | 143600 | 2565241850 | 12900 | 12910 | 12910 | 12900 | 861 |
| 246 | 20231206 | 143500 | 2554127860 | 12920 | 12910 | 12920 | 12900 | 146 |
| 247 | 20231206 | 143400 | 2552243060 | 12910 | 12900 | 12910 | 12900 | 92 |
| 248 | 20231206 | 143300 | 2551055960 | 12900 | 12910 | 12910 | 12900 | 103 |
| 249 | 20231206 | 143200 | 2549726340 | 12910 | 12910 | 12910 | 12910 | 106 |
| 250 | 20231206 | 143100 | 2548357880 | 12910 | 12920 | 12920 | 12900 | 617 |
| 251 | 20231206 | 143000 | 2540388300 | 12920 | 12920 | 12930 | 12910 | 733 |
| 252 | 20231206 | 142900 | 2530912570 | 12930 | 12920 | 12930 | 12910 | 403 |
| 253 | 20231206 | 142800 | 2525706780 | 12920 | 12920 | 12930 | 12920 | 821 |
| 254 | 20231206 | 142700 | 2515094720 | 12900 | 12910 | 12910 | 12900 | 319 |
| 255 | 20231206 | 142600 | 2510976460 | 12910 | 12920 | 12920 | 12900 | 266 |
| 256 | 20231206 | 142500 | 2507541300 | 12920 | 12910 | 12920 | 12910 | 854 |
| 257 | 20231206 | 142400 | 2496508890 | 12910 | 12900 | 12920 | 12900 | 751 |
| 258 | 20231206 | 142300 | 2486814020 | 12900 | 12900 | 12910 | 12900 | 227 |
| 259 | 20231206 | 142200 | 2483884050 | 12900 | 12900 | 12910 | 12890 | 147 |
| 260 | 20231206 | 142100 | 2481987590 | 12900 | 12900 | 12910 | 12890 | 87 |
| 261 | 20231206 | 142000 | 2480864900 | 12900 | 12890 | 12910 | 12880 | 342 |
| 262 | 20231206 | 141900 | 2476455980 | 12870 | 12910 | 12910 | 12870 | 2030 |
| 263 | 20231206 | 141800 | 2450265290 | 12910 | 12920 | 12920 | 12900 | 2446 |
| 264 | 20231206 | 141700 | 2418697700 | 12930 | 12920 | 12930 | 12910 | 2305 |
| 265 | 20231206 | 141600 | 2388929180 | 12910 | 12890 | 12920 | 12890 | 1979 |
| 266 | 20231206 | 141500 | 2363394810 | 12890 | 12870 | 12890 | 12860 | 589 |
| 267 | 20231206 | 141400 | 2355810320 | 12860 | 12860 | 12860 | 12860 | 0 |
| 268 | 20231206 | 141300 | 2355810320 | 12860 | 12850 | 12870 | 12850 | 36 |
| 269 | 20231206 | 141200 | 2355347370 | 12850 | 12850 | 12850 | 12850 | 77 |
| 270 | 20231206 | 141100 | 2354357920 | 12840 | 12840 | 12840 | 12840 | 4 |
| 271 | 20231206 | 141000 | 2354306560 | 12840 | 12840 | 12840 | 12840 | 0 |
| 272 | 20231206 | 140900 | 2354306560 | 12840 | 12850 | 12850 | 12840 | 201 |
| 273 | 20231206 | 140800 | 2351725570 | 12840 | 12840 | 12850 | 12840 | 458 |
| 274 | 20231206 | 140700 | 2345844840 | 12850 | 12850 | 12860 | 12850 | 165 |
| 275 | 20231206 | 140600 | 2343724540 | 12850 | 12850 | 12850 | 12850 | 187 |
| 276 | 20231206 | 140500 | 2341321590 | 12850 | 12850 | 12850 | 12850 | 141 |
| 277 | 20231206 | 140400 | 2339509740 | 12850 | 12850 | 12850 | 12850 | 14 |
| 278 | 20231206 | 140300 | 2339329840 | 12850 | 12830 | 12850 | 12830 | 58 |
| 279 | 20231206 | 140200 | 2338585280 | 12840 | 12840 | 12840 | 12840 | 303 |
| 280 | 20231206 | 140100 | 2334694760 | 12850 | 12850 | 12850 | 12850 | 404 |
| 281 | 20231206 | 140000 | 2329503360 | 12850 | 12850 | 12850 | 12850 | 268 |
| 282 | 20231206 | 135900 | 2326059560 | 12850 | 12850 | 12850 | 12850 | 4 |
| 283 | 20231206 | 135800 | 2326008160 | 12860 | 12850 | 12860 | 12850 | 7 |
| 284 | 20231206 | 135700 | 2325918180 | 12850 | 12850 | 12850 | 12850 | 190 |
| 285 | 20231206 | 135600 | 2323476680 | 12850 | 12850 | 12860 | 12850 | 1170 |
| 286 | 20231206 | 135500 | 2308441020 | 12860 | 12860 | 12860 | 12860 | 16 |
| 287 | 20231206 | 135400 | 2308235260 | 12860 | 12850 | 12860 | 12850 | 120 |
| 288 | 20231206 | 135300 | 2306693060 | 12840 | 12840 | 12860 | 12840 | 135 |
| 289 | 20231206 | 135200 | 2304957970 | 12840 | 12840 | 12840 | 12840 | 4 |
| 290 | 20231206 | 135100 | 2304906610 | 12840 | 12850 | 12870 | 12840 | 111 |
| 291 | 20231206 | 135000 | 2303480070 | 12840 | 12840 | 12840 | 12840 | 0 |
| 292 | 20231206 | 134900 | 2303480070 | 12840 | 12840 | 12840 | 12840 | 15 |
| 293 | 20231206 | 134800 | 2303287470 | 12840 | 12840 | 12840 | 12840 | 4 |
| 294 | 20231206 | 134700 | 2303236110 | 12850 | 12860 | 12860 | 12840 | 351 |
| 295 | 20231206 | 134600 | 2298728130 | 12860 | 12860 | 12860 | 12860 | 3 |
| 296 | 20231206 | 134500 | 2298689550 | 12850 | 12870 | 12880 | 12850 | 148 |
| 297 | 20231206 | 134400 | 2296786640 | 12880 | 12850 | 12880 | 12850 | 271 |
| 298 | 20231206 | 134300 | 2293298800 | 12870 | 12860 | 12880 | 12850 | 58 |
| 299 | 20231206 | 134200 | 2292552490 | 12850 | 12850 | 12850 | 12850 | 8 |
| 300 | 20231206 | 134100 | 2292449690 | 12850 | 12870 | 12870 | 12850 | 221 |
| 301 | 20231206 | 134000 | 2289608920 | 12870 | 12850 | 12870 | 12850 | 164 |
| 302 | 20231206 | 133900 | 2287500750 | 12860 | 12850 | 12860 | 12850 | 149 |
| 303 | 20231206 | 133800 | 2285586070 | 12850 | 12860 | 12860 | 12850 | 84 |
| 304 | 20231206 | 133700 | 2284505990 | 12850 | 12890 | 12890 | 12850 | 141 |
| 305 | 20231206 | 133600 | 2282692840 | 12890 | 12850 | 12890 | 12850 | 732 |
| 306 | 20231206 | 133500 | 2273277570 | 12850 | 12860 | 12860 | 12830 | 105 |
| 307 | 20231206 | 133400 | 2271928050 | 12860 | 12840 | 12860 | 12830 | 2077 |
| 308 | 20231206 | 133300 | 2245239680 | 12840 | 12820 | 12840 | 12820 | 134 |
| 309 | 20231206 | 133200 | 2243520260 | 12830 | 12830 | 12830 | 12830 | 15 |
| 310 | 20231206 | 133100 | 2243327810 | 12840 | 12840 | 12840 | 12840 | 7 |
| 311 | 20231206 | 133000 | 2243237930 | 12840 | 12820 | 12840 | 12820 | 107 |
| 312 | 20231206 | 132900 | 2241864190 | 12840 | 12830 | 12840 | 12830 | 19 |
| 313 | 20231206 | 132800 | 2241620290 | 12830 | 12820 | 12830 | 12820 | 128 |
| 314 | 20231206 | 132700 | 2239978990 | 12800 | 12800 | 12820 | 12800 | 5 |
| 315 | 20231206 | 132600 | 2239914950 | 12820 | 12800 | 12820 | 12800 | 9 |
| 316 | 20231206 | 132500 | 2239799610 | 12800 | 12810 | 12810 | 12800 | 5 |
| 317 | 20231206 | 132400 | 2239735600 | 12800 | 12810 | 12810 | 12800 | 502 |
| 318 | 20231206 | 132300 | 2233309760 | 12820 | 12810 | 12820 | 12810 | 102 |
| 319 | 20231206 | 132200 | 2232002930 | 12810 | 12800 | 12810 | 12800 | 7 |
| 320 | 20231206 | 132100 | 2231913270 | 12800 | 12800 | 12810 | 12800 | 117 |
| 321 | 20231206 | 132000 | 2230415640 | 12820 | 12810 | 12820 | 12810 | 93 |
| 322 | 20231206 | 131900 | 2229224300 | 12800 | 12800 | 12800 | 12800 | 200 |
| 323 | 20231206 | 131800 | 2226664300 | 12800 | 12820 | 12820 | 12800 | 672 |
| 324 | 20231206 | 131700 | 2218059110 | 12830 | 12830 | 12830 | 12820 | 157 |
| 325 | 20231206 | 131600 | 2216045580 | 12840 | 12840 | 12840 | 12840 | 1 |
| 326 | 20231206 | 131500 | 2216032740 | 12830 | 12830 | 12830 | 12830 | 5 |
| 327 | 20231206 | 131400 | 2215968590 | 12830 | 12840 | 12840 | 12830 | 45 |
| 328 | 20231206 | 131300 | 2215390890 | 12840 | 12840 | 12850 | 12840 | 63 |
| 329 | 20231206 | 131200 | 2214581960 | 12840 | 12850 | 12850 | 12840 | 85 |
| 330 | 20231206 | 131100 | 2213489990 | 12850 | 12850 | 12850 | 12840 | 128 |
| 331 | 20231206 | 131000 | 2211845280 | 12850 | 12860 | 12860 | 12850 | 428 |
| 332 | 20231206 | 130900 | 2206343160 | 12860 | 12860 | 12860 | 12860 | 20 |
| 333 | 20231206 | 130800 | 2206085960 | 12860 | 12840 | 12860 | 12840 | 128 |
| 334 | 20231206 | 130700 | 2204439960 | 12860 | 12860 | 12860 | 12850 | 869 |
| 335 | 20231206 | 130600 | 2193264690 | 12850 | 12880 | 12880 | 12850 | 21 |
| 336 | 20231206 | 130500 | 2192994390 | 12880 | 12870 | 12890 | 12860 | 139 |
| 337 | 20231206 | 130400 | 2191204630 | 12860 | 12850 | 12860 | 12840 | 197 |
| 338 | 20231206 | 130300 | 2188674140 | 12850 | 12860 | 12860 | 12850 | 115 |
| 339 | 20231206 | 130200 | 2187195640 | 12860 | 12870 | 12880 | 12860 | 506 |
| 340 | 20231206 | 130100 | 2180679480 | 12860 | 12870 | 12870 | 12860 | 632 |
| 341 | 20231206 | 130000 | 2172546270 | 12880 | 12880 | 12880 | 12860 | 784 |
| 342 | 20231206 | 125900 | 2162456700 | 12910 | 12850 | 12920 | 12850 | 1898 |
| 343 | 20231206 | 125800 | 2137975290 | 12840 | 12810 | 12840 | 12810 | 293 |
| 344 | 20231206 | 125700 | 2134215010 | 12810 | 12810 | 12810 | 12800 | 115 |
| 345 | 20231206 | 125600 | 2132741900 | 12800 | 12800 | 12800 | 12800 | 3 |
| 346 | 20231206 | 125500 | 2132703500 | 12800 | 12800 | 12800 | 12800 | 5 |
| 347 | 20231206 | 125400 | 2132639500 | 12800 | 12790 | 12800 | 12790 | 154 |
| 348 | 20231206 | 125300 | 2130668450 | 12790 | 12790 | 12790 | 12790 | 284 |
| 349 | 20231206 | 125200 | 2127036090 | 12790 | 12800 | 12800 | 12790 | 23 |
| 350 | 20231206 | 125100 | 2126741820 | 12790 | 12810 | 12810 | 12790 | 620 |
| 351 | 20231206 | 125000 | 2118808150 | 12800 | 12800 | 12800 | 12800 | 4 |
| 352 | 20231206 | 124900 | 2118756950 | 12810 | 12810 | 12810 | 12800 | 54 |
| 353 | 20231206 | 124800 | 2118065240 | 12810 | 12820 | 12820 | 12810 | 117 |
| 354 | 20231206 | 124700 | 2116566390 | 12810 | 12820 | 12820 | 12810 | 125 |
| 355 | 20231206 | 124600 | 2114964930 | 12810 | 12800 | 12810 | 12800 | 323 |
| 356 | 20231206 | 124500 | 2110829710 | 12800 | 12810 | 12830 | 12800 | 234 |
| 357 | 20231206 | 124400 | 2107832360 | 12810 | 12810 | 12810 | 12810 | 86 |
| 358 | 20231206 | 124300 | 2106730700 | 12810 | 12850 | 12850 | 12810 | 1333 |
| 359 | 20231206 | 124200 | 2089629740 | 12850 | 12850 | 12850 | 12850 | 371 |
| 360 | 20231206 | 124100 | 2084862390 | 12850 | 12870 | 12870 | 12850 | 712 |
| 361 | 20231206 | 124000 | 2075704090 | 12880 | 12870 | 12880 | 12860 | 75 |
| 362 | 20231206 | 123900 | 2074738740 | 12870 | 12870 | 12870 | 12870 | 653 |
| 363 | 20231206 | 123800 | 2066334630 | 12870 | 12890 | 12890 | 12870 | 14 |
| 364 | 20231206 | 123700 | 2066154210 | 12890 | 12880 | 12890 | 12870 | 259 |
| 365 | 20231206 | 123600 | 2062819450 | 12880 | 12880 | 12880 | 12880 | 137 |
| 366 | 20231206 | 123500 | 2061054890 | 12880 | 12870 | 12880 | 12870 | 39 |
| 367 | 20231206 | 123400 | 2060552640 | 12880 | 12890 | 12890 | 12880 | 10 |
| 368 | 20231206 | 123300 | 2060423750 | 12880 | 12880 | 12890 | 12880 | 346 |
| 369 | 20231206 | 123200 | 2055966990 | 12880 | 12880 | 12880 | 12880 | 579 |
| 370 | 20231206 | 123100 | 2048509470 | 12880 | 12880 | 12890 | 12880 | 257 |
| 371 | 20231206 | 123000 | 2045199220 | 12880 | 12870 | 12890 | 12870 | 714 |
| 372 | 20231206 | 122900 | 2036008060 | 12880 | 12870 | 12880 | 12870 | 225 |
| 373 | 20231206 | 122800 | 2033111990 | 12880 | 12880 | 12900 | 12870 | 1314 |
| 374 | 20231206 | 122700 | 2016177120 | 12880 | 12880 | 12890 | 12870 | 292 |
| 375 | 20231206 | 122600 | 2012416140 | 12880 | 12870 | 12880 | 12870 | 445 |
| 376 | 20231206 | 122500 | 2006688980 | 12870 | 12870 | 12870 | 12870 | 154 |
| 377 | 20231206 | 122400 | 2004707000 | 12860 | 12900 | 12900 | 12860 | 282 |
| 378 | 20231206 | 122300 | 2001073240 | 12900 | 12870 | 12900 | 12860 | 1462 |
| 379 | 20231206 | 122200 | 1982240200 | 12860 | 12850 | 12860 | 12840 | 691 |
| 380 | 20231206 | 122100 | 1973358360 | 12850 | 12840 | 12850 | 12840 | 29 |
| 381 | 20231206 | 122000 | 1972985760 | 12850 | 12840 | 12850 | 12840 | 148 |
| 382 | 20231206 | 121900 | 1971084970 | 12840 | 12850 | 12860 | 12840 | 112 |
| 383 | 20231206 | 121800 | 1969645070 | 12860 | 12850 | 12860 | 12850 | 152 |
| 384 | 20231206 | 121700 | 1967691370 | 12840 | 12830 | 12840 | 12830 | 85 |
| 385 | 20231206 | 121600 | 1966600040 | 12830 | 12820 | 12830 | 12820 | 61 |
| 386 | 20231206 | 121500 | 1965817450 | 12820 | 12830 | 12830 | 12820 | 83 |
| 387 | 20231206 | 121400 | 1964752840 | 12840 | 12830 | 12840 | 12830 | 81 |
| 388 | 20231206 | 121300 | 1963713590 | 12850 | 12850 | 12850 | 12850 | 3 |
| 389 | 20231206 | 121200 | 1963675040 | 12800 | 12820 | 12840 | 12800 | 122 |
| 390 | 20231206 | 121100 | 1962111420 | 12810 | 12810 | 12810 | 12810 | 79 |
| 391 | 20231206 | 121000 | 1961099430 | 12800 | 12800 | 12800 | 12800 | 73 |
| 392 | 20231206 | 120900 | 1960165030 | 12800 | 12800 | 12810 | 12800 | 377 |
| 393 | 20231206 | 120800 | 1955339260 | 12790 | 12790 | 12790 | 12790 | 100 |
| 394 | 20231206 | 120700 | 1954060260 | 12810 | 12800 | 12810 | 12790 | 167 |
| 395 | 20231206 | 120600 | 1951923300 | 12800 | 12800 | 12800 | 12800 | 223 |
| 396 | 20231206 | 120500 | 1949068900 | 12800 | 12800 | 12800 | 12800 | 0 |
| 397 | 20231206 | 120400 | 1949068900 | 12800 | 12800 | 12800 | 12800 | 82 |
| 398 | 20231206 | 120300 | 1948019300 | 12800 | 12800 | 12800 | 12800 | 57 |
| 399 | 20231206 | 120200 | 1947289700 | 12810 | 12810 | 12810 | 12810 | 86 |
| 400 | 20231206 | 120100 | 1946188040 | 12810 | 12810 | 12820 | 12810 | 358 |
| 401 | 20231206 | 120000 | 1941602050 | 12810 | 12810 | 12810 | 12810 | 79 |
| 402 | 20231206 | 115900 | 1940590060 | 12810 | 12820 | 12820 | 12810 | 33 |
| 403 | 20231206 | 115800 | 1940167320 | 12830 | 12820 | 12830 | 12820 | 9 |
| 404 | 20231206 | 115700 | 1940051870 | 12850 | 12800 | 12850 | 12800 | 482 |
| 405 | 20231206 | 115600 | 1933862690 | 12820 | 12800 | 12820 | 12800 | 157 |
| 406 | 20231206 | 115500 | 1931852130 | 12790 | 12770 | 12790 | 12770 | 484 |
| 407 | 20231206 | 115400 | 1925669830 | 12770 | 12800 | 12800 | 12770 | 278 |
| 408 | 20231206 | 115300 | 1922113040 | 12810 | 12820 | 12830 | 12770 | 1171 |
| 409 | 20231206 | 115200 | 1907103400 | 12820 | 12740 | 12830 | 12740 | 1508 |
| 410 | 20231206 | 115100 | 1887804390 | 12760 | 12750 | 12760 | 12750 | 146 |
| 411 | 20231206 | 115000 | 1885942350 | 12720 | 12740 | 12740 | 12720 | 49 |
| 412 | 20231206 | 114900 | 1885318660 | 12730 | 12740 | 12740 | 12730 | 193 |
| 413 | 20231206 | 114800 | 1882859860 | 12760 | 12730 | 12760 | 12730 | 81 |
| 414 | 20231206 | 114700 | 1881828100 | 12730 | 12740 | 12760 | 12730 | 333 |
| 415 | 20231206 | 114600 | 1877583730 | 12770 | 12730 | 12770 | 12730 | 92 |
| 416 | 20231206 | 114500 | 1876411020 | 12730 | 12740 | 12750 | 12730 | 136 |
| 417 | 20231206 | 114400 | 1874678020 | 12720 | 12740 | 12740 | 12720 | 13 |
| 418 | 20231206 | 114300 | 1874512560 | 12720 | 12730 | 12730 | 12720 | 245 |
| 419 | 20231206 | 114200 | 1871395800 | 12730 | 12730 | 12730 | 12730 | 214 |
| 420 | 20231206 | 114100 | 1868671580 | 12720 | 12730 | 12730 | 12720 | 227 |
| 421 | 20231206 | 114000 | 1865781930 | 12730 | 12730 | 12730 | 12730 | 397 |
| 422 | 20231206 | 113900 | 1860728120 | 12730 | 12740 | 12750 | 12730 | 198 |
| 423 | 20231206 | 113800 | 1858206480 | 12740 | 12730 | 12740 | 12730 | 325 |
| 424 | 20231206 | 113700 | 1854069020 | 12730 | 12740 | 12750 | 12730 | 137 |
| 425 | 20231206 | 113600 | 1852323140 | 12730 | 12730 | 12740 | 12730 | 94 |
| 426 | 20231206 | 113500 | 1851126510 | 12750 | 12760 | 12760 | 12750 | 52 |
| 427 | 20231206 | 113400 | 1850463410 | 12750 | 12750 | 12750 | 12730 | 77 |
| 428 | 20231206 | 113300 | 1849482420 | 12730 | 12740 | 12740 | 12730 | 103 |
| 429 | 20231206 | 113200 | 1848171160 | 12750 | 12750 | 12750 | 12750 | 10 |
| 430 | 20231206 | 113100 | 1848043660 | 12740 | 12750 | 12750 | 12740 | 99 |
| 431 | 20231206 | 113000 | 1846781710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 432 | 20231206 | 112900 | 1846781710 | 12760 | 12710 | 12760 | 12710 | 80 |
| 433 | 20231206 | 112800 | 1845764250 | 12700 | 12700 | 12700 | 12700 | 129 |
| 434 | 20231206 | 112700 | 1844125950 | 12700 | 12700 | 12700 | 12700 | 101 |
| 435 | 20231206 | 112600 | 1842843250 | 12700 | 12710 | 12710 | 12700 | 852 |
| 436 | 20231206 | 112500 | 1832014740 | 12710 | 12720 | 12720 | 12710 | 210 |
| 437 | 20231206 | 112400 | 1829344970 | 12710 | 12710 | 12710 | 12710 | 172 |
| 438 | 20231206 | 112300 | 1827158850 | 12730 | 12710 | 12730 | 12710 | 3 |
| 439 | 20231206 | 112200 | 1827120700 | 12710 | 12720 | 12730 | 12710 | 72 |
| 440 | 20231206 | 112100 | 1826204200 | 12720 | 12720 | 12720 | 12720 | 25 |
| 441 | 20231206 | 112000 | 1825886200 | 12700 | 12700 | 12700 | 12700 | 36 |
| 442 | 20231206 | 111900 | 1825429000 | 12700 | 12710 | 12710 | 12700 | 505 |
| 443 | 20231206 | 111800 | 1819013620 | 12720 | 12730 | 12730 | 12720 | 189 |
| 444 | 20231206 | 111700 | 1816608910 | 12730 | 12740 | 12740 | 12730 | 135 |
| 445 | 20231206 | 111600 | 1814890010 | 12740 | 12760 | 12760 | 12740 | 269 |
| 446 | 20231206 | 111500 | 1811462930 | 12760 | 12750 | 12760 | 12750 | 21 |
| 447 | 20231206 | 111400 | 1811195170 | 12750 | 12740 | 12750 | 12740 | 74 |
| 448 | 20231206 | 111300 | 1810252220 | 12740 | 12760 | 12760 | 12740 | 1018 |
| 449 | 20231206 | 111200 | 1797270680 | 12770 | 12770 | 12770 | 12770 | 290 |
| 450 | 20231206 | 111100 | 1793567380 | 12780 | 12780 | 12780 | 12770 | 141 |
| 451 | 20231206 | 111000 | 1791765440 | 12770 | 12770 | 12770 | 12770 | 199 |
| 452 | 20231206 | 110900 | 1789224210 | 12770 | 12760 | 12770 | 12760 | 19 |
| 453 | 20231206 | 110800 | 1788981760 | 12760 | 12760 | 12770 | 12760 | 68 |
| 454 | 20231206 | 110700 | 1788113420 | 12760 | 12760 | 12760 | 12760 | 14 |
| 455 | 20231206 | 110600 | 1787934780 | 12760 | 12760 | 12760 | 12750 | 54 |
| 456 | 20231206 | 110500 | 1787245780 | 12750 | 12760 | 12760 | 12750 | 194 |
| 457 | 20231206 | 110400 | 1784772270 | 12750 | 12750 | 12750 | 12750 | 266 |
| 458 | 20231206 | 110300 | 1781380770 | 12750 | 12750 | 12750 | 12750 | 1 |
| 459 | 20231206 | 110200 | 1781368020 | 12750 | 12750 | 12750 | 12750 | 254 |
| 460 | 20231206 | 110100 | 1778129520 | 12750 | 12760 | 12760 | 12740 | 333 |
| 461 | 20231206 | 110000 | 1773883690 | 12740 | 12740 | 12740 | 12740 | 43 |
| 462 | 20231206 | 105900 | 1773335870 | 12740 | 12740 | 12780 | 12740 | 24 |
| 463 | 20231206 | 105800 | 1773029400 | 12740 | 12730 | 12780 | 12730 | 25 |
| 464 | 20231206 | 105700 | 1772710610 | 12720 | 12720 | 12720 | 12720 | 1 |
| 465 | 20231206 | 105600 | 1772697890 | 12730 | 12730 | 12730 | 12730 | 95 |
| 466 | 20231206 | 105500 | 1771488540 | 12730 | 12730 | 12730 | 12730 | 220 |
| 467 | 20231206 | 105400 | 1768687940 | 12740 | 12750 | 12750 | 12740 | 10 |
| 468 | 20231206 | 105300 | 1768560480 | 12750 | 12730 | 12750 | 12730 | 14 |
| 469 | 20231206 | 105200 | 1768382200 | 12730 | 12750 | 12750 | 12730 | 4 |
| 470 | 20231206 | 105100 | 1768331220 | 12750 | 12730 | 12750 | 12730 | 44 |
| 471 | 20231206 | 105000 | 1767770300 | 12730 | 12730 | 12740 | 12730 | 142 |
| 472 | 20231206 | 104900 | 1765962630 | 12730 | 12750 | 12750 | 12730 | 134 |
| 473 | 20231206 | 104800 | 1764254520 | 12750 | 12750 | 12750 | 12750 | 138 |
| 474 | 20231206 | 104700 | 1762495020 | 12750 | 12730 | 12750 | 12730 | 242 |
| 475 | 20231206 | 104600 | 1759410640 | 12730 | 12710 | 12730 | 12690 | 174 |
| 476 | 20231206 | 104500 | 1757196780 | 12680 | 12690 | 12700 | 12670 | 694 |
| 477 | 20231206 | 104400 | 1748392860 | 12700 | 12700 | 12700 | 12690 | 341 |
| 478 | 20231206 | 104300 | 1744062230 | 12700 | 12730 | 12730 | 12700 | 217 |
| 479 | 20231206 | 104200 | 1741304180 | 12730 | 12690 | 12750 | 12690 | 442 |
| 480 | 20231206 | 104100 | 1735681460 | 12690 | 12680 | 12690 | 12670 | 30 |
| 481 | 20231206 | 104000 | 1735301060 | 12690 | 12690 | 12690 | 12670 | 248 |
| 482 | 20231206 | 103900 | 1732158000 | 12670 | 12670 | 12700 | 12670 | 141 |
| 483 | 20231206 | 103800 | 1730369860 | 12670 | 12700 | 12700 | 12670 | 669 |
| 484 | 20231206 | 103700 | 1721882070 | 12700 | 12700 | 12710 | 12700 | 122 |
| 485 | 20231206 | 103600 | 1720332650 | 12700 | 12720 | 12720 | 12700 | 827 |
| 486 | 20231206 | 103500 | 1709821030 | 12720 | 12720 | 12730 | 12720 | 36 |
| 487 | 20231206 | 103400 | 1709363020 | 12720 | 12770 | 12780 | 12720 | 1387 |
| 488 | 20231206 | 103300 | 1691673190 | 12770 | 12770 | 12770 | 12770 | 7 |
| 489 | 20231206 | 103200 | 1691583800 | 12780 | 12790 | 12790 | 12780 | 66 |
| 490 | 20231206 | 103100 | 1690740120 | 12800 | 12810 | 12810 | 12800 | 72 |
| 491 | 20231206 | 103000 | 1689818320 | 12800 | 12780 | 12800 | 12780 | 1412 |
| 492 | 20231206 | 102900 | 1671767700 | 12770 | 12770 | 12770 | 12770 | 4 |
| 493 | 20231206 | 102800 | 1671716620 | 12770 | 12780 | 12780 | 12770 | 531 |
| 494 | 20231206 | 102700 | 1664934740 | 12780 | 12780 | 12780 | 12770 | 13 |
| 495 | 20231206 | 102600 | 1664768610 | 12780 | 12780 | 12780 | 12770 | 138 |
| 496 | 20231206 | 102500 | 1663005000 | 12780 | 12780 | 12780 | 12780 | 27 |
| 497 | 20231206 | 102400 | 1662659940 | 12780 | 12780 | 12780 | 12780 | 75 |
| 498 | 20231206 | 102300 | 1661701440 | 12770 | 12800 | 12800 | 12770 | 773 |
| 499 | 20231206 | 102200 | 1651816340 | 12800 | 12800 | 12800 | 12800 | 2 |
| 500 | 20231206 | 102100 | 1651790740 | 12800 | 12790 | 12800 | 12790 | 176 |
| 501 | 20231206 | 102000 | 1649538060 | 12800 | 12800 | 12800 | 12790 | 103 |
| 502 | 20231206 | 101900 | 1648219760 | 12790 | 12800 | 12810 | 12790 | 452 |
| 503 | 20231206 | 101800 | 1642433700 | 12780 | 12820 | 12820 | 12780 | 232 |
| 504 | 20231206 | 101700 | 1639465060 | 12820 | 12830 | 12830 | 12820 | 75 |
| 505 | 20231206 | 101600 | 1638503410 | 12830 | 12840 | 12840 | 12830 | 268 |
| 506 | 20231206 | 101500 | 1635062800 | 12840 | 12790 | 12850 | 12780 | 922 |
| 507 | 20231206 | 101400 | 1623248420 | 12790 | 12820 | 12820 | 12790 | 511 |
| 508 | 20231206 | 101300 | 1616709070 | 12820 | 12820 | 12840 | 12820 | 17 |
| 509 | 20231206 | 101200 | 1616491090 | 12820 | 12810 | 12820 | 12800 | 122 |
| 510 | 20231206 | 101100 | 1614928370 | 12810 | 12820 | 12820 | 12800 | 1069 |
| 511 | 20231206 | 101000 | 1601232820 | 12820 | 12850 | 12850 | 12820 | 303 |
| 512 | 20231206 | 100900 | 1597343820 | 12850 | 12830 | 12850 | 12830 | 463 |
| 513 | 20231206 | 100800 | 1591397550 | 12840 | 12870 | 12880 | 12840 | 2574 |
| 514 | 20231206 | 100700 | 1558297270 | 12860 | 12800 | 12910 | 12800 | 3702 |
| 515 | 20231206 | 100600 | 1510657630 | 12800 | 12790 | 12800 | 12790 | 213 |
| 516 | 20231206 | 100500 | 1507933260 | 12790 | 12790 | 12790 | 12770 | 117 |
| 517 | 20231206 | 100400 | 1506437120 | 12790 | 12780 | 12800 | 12770 | 696 |
| 518 | 20231206 | 100300 | 1497535760 | 12770 | 12660 | 12780 | 12660 | 1134 |
| 519 | 20231206 | 100200 | 1483096440 | 12660 | 12660 | 12660 | 12660 | 37 |
| 520 | 20231206 | 100100 | 1482628020 | 12660 | 12660 | 12660 | 12660 | 1 |
| 521 | 20231206 | 100000 | 1482615360 | 12660 | 12660 | 12660 | 12650 | 223 |
| 522 | 20231206 | 095900 | 1479793960 | 12700 | 12670 | 12700 | 12660 | 562 |
| 523 | 20231206 | 095800 | 1472676280 | 12660 | 12730 | 12730 | 12660 | 1186 |
| 524 | 20231206 | 095700 | 1457630580 | 12700 | 12690 | 12700 | 12680 | 539 |
| 525 | 20231206 | 095600 | 1450790310 | 12680 | 12660 | 12690 | 12660 | 472 |
| 526 | 20231206 | 095500 | 1444808780 | 12670 | 12640 | 12670 | 12630 | 1162 |
| 527 | 20231206 | 095400 | 1430109080 | 12630 | 12620 | 12630 | 12610 | 42 |
| 528 | 20231206 | 095300 | 1429579130 | 12600 | 12610 | 12610 | 12600 | 280 |
| 529 | 20231206 | 095200 | 1426050630 | 12600 | 12600 | 12610 | 12550 | 9155 |
| 530 | 20231206 | 095100 | 1310837470 | 12610 | 12640 | 12640 | 12610 | 2144 |
| 531 | 20231206 | 095000 | 1283778980 | 12640 | 12660 | 12660 | 12640 | 1470 |
| 532 | 20231206 | 094900 | 1265188960 | 12660 | 12650 | 12660 | 12650 | 975 |
| 533 | 20231206 | 094800 | 1252855180 | 12650 | 12680 | 12680 | 12650 | 1060 |
| 534 | 20231206 | 094700 | 1239446030 | 12680 | 12650 | 12700 | 12630 | 1280 |
| 535 | 20231206 | 094600 | 1223245180 | 12660 | 12640 | 12670 | 12610 | 4221 |
| 536 | 20231206 | 094500 | 1169917900 | 12650 | 12730 | 12730 | 12640 | 3470 |
| 537 | 20231206 | 094400 | 1125889380 | 12750 | 12760 | 12760 | 12740 | 1303 |
| 538 | 20231206 | 094300 | 1109275840 | 12760 | 12760 | 12760 | 12760 | 811 |
| 539 | 20231206 | 094200 | 1098927480 | 12760 | 12770 | 12770 | 12760 | 95 |
| 540 | 20231206 | 094100 | 1097714430 | 12770 | 12760 | 12770 | 12750 | 444 |
| 541 | 20231206 | 094000 | 1092050810 | 12760 | 12770 | 12770 | 12760 | 1210 |
| 542 | 20231206 | 093900 | 1076605160 | 12770 | 12790 | 12790 | 12770 | 679 |
| 543 | 20231206 | 093800 | 1067929030 | 12790 | 12780 | 12800 | 12780 | 380 |
| 544 | 20231206 | 093700 | 1063071930 | 12780 | 12790 | 12800 | 12780 | 460 |
| 545 | 20231206 | 093600 | 1057190450 | 12790 | 12790 | 12800 | 12790 | 129 |
| 546 | 20231206 | 093500 | 1055540530 | 12800 | 12790 | 12800 | 12790 | 1078 |
| 547 | 20231206 | 093400 | 1041750840 | 12790 | 12810 | 12810 | 12790 | 757 |
| 548 | 20231206 | 093300 | 1032068750 | 12820 | 12800 | 12830 | 12790 | 461 |
| 549 | 20231206 | 093200 | 1026171770 | 12800 | 12810 | 12810 | 12800 | 408 |
| 550 | 20231206 | 093100 | 1020948550 | 12810 | 12810 | 12810 | 12810 | 446 |
| 551 | 20231206 | 093000 | 1015235290 | 12810 | 12780 | 12810 | 12780 | 946 |
| 552 | 20231206 | 092900 | 1003123230 | 12780 | 12780 | 12780 | 12780 | 672 |
| 553 | 20231206 | 092800 | 994535070 | 12780 | 12780 | 12780 | 12780 | 887 |
| 554 | 20231206 | 092700 | 983199210 | 12770 | 12810 | 12840 | 12770 | 3544 |
| 555 | 20231206 | 092600 | 937816190 | 12810 | 12810 | 12820 | 12800 | 878 |
| 556 | 20231206 | 092500 | 926575270 | 12810 | 12820 | 12820 | 12800 | 940 |
| 557 | 20231206 | 092400 | 914532680 | 12820 | 12820 | 12840 | 12810 | 474 |
| 558 | 20231206 | 092300 | 908455120 | 12820 | 12870 | 12870 | 12810 | 1533 |
| 559 | 20231206 | 092200 | 888794040 | 12870 | 12830 | 12880 | 12830 | 1739 |
| 560 | 20231206 | 092100 | 866435670 | 12830 | 12820 | 12840 | 12820 | 430 |
| 561 | 20231206 | 092000 | 860918450 | 12820 | 12850 | 12850 | 12800 | 848 |
| 562 | 20231206 | 091900 | 850041880 | 12850 | 12810 | 12850 | 12790 | 2296 |
| 563 | 20231206 | 091800 | 820600520 | 12820 | 12800 | 12820 | 12790 | 2261 |
| 564 | 20231206 | 091700 | 791657150 | 12800 | 12790 | 12800 | 12790 | 5972 |
| 565 | 20231206 | 091600 | 715222670 | 12780 | 12750 | 12780 | 12740 | 1082 |
| 566 | 20231206 | 091500 | 701411990 | 12750 | 12750 | 12770 | 12730 | 1851 |
| 567 | 20231206 | 091400 | 677832230 | 12750 | 12770 | 12780 | 12750 | 3100 |
| 568 | 20231206 | 091300 | 638273530 | 12770 | 12800 | 12800 | 12770 | 1755 |
| 569 | 20231206 | 091200 | 615846670 | 12800 | 12840 | 12840 | 12800 | 813 |
| 570 | 20231206 | 091100 | 605433680 | 12830 | 12790 | 12850 | 12790 | 1267 |
| 571 | 20231206 | 091000 | 589185000 | 12780 | 12790 | 12790 | 12760 | 2406 |
| 572 | 20231206 | 090900 | 558461720 | 12780 | 12830 | 12840 | 12780 | 1623 |
| 573 | 20231206 | 090800 | 537660530 | 12830 | 12830 | 12840 | 12830 | 842 |
| 574 | 20231206 | 090700 | 526856620 | 12830 | 12880 | 12880 | 12830 | 3515 |
| 575 | 20231206 | 090600 | 481668480 | 12880 | 12800 | 12880 | 12770 | 4481 |
| 576 | 20231206 | 090500 | 424202580 | 12770 | 12730 | 12820 | 12730 | 2295 |
| 577 | 20231206 | 090400 | 394899050 | 12730 | 12670 | 12730 | 12670 | 1044 |
| 578 | 20231206 | 090300 | 381634530 | 12670 | 12790 | 12790 | 12670 | 9191 |
| 579 | 20231206 | 090200 | 264624980 | 12790 | 12820 | 12820 | 12760 | 1902 |
| 580 | 20231206 | 090100 | 240322340 | 12820 | 12890 | 12890 | 12740 | 4805 |
| 581 | 20231206 | 090000 | 178835140 | 12890 | 12750 | 12900 | 12740 | 13928 |