39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 3 | 20231207 | 211700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 4 | 20231207 | 211600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 5 | 20231207 | 211500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 6 | 20231207 | 211400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 7 | 20231207 | 211300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 8 | 20231207 | 211200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 9 | 20231207 | 211100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 10 | 20231207 | 211000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 11 | 20231207 | 210900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 12 | 20231207 | 210800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 13 | 20231207 | 210700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 14 | 20231207 | 210600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 15 | 20231207 | 210500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 16 | 20231207 | 210400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 17 | 20231207 | 210300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 18 | 20231207 | 210200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 19 | 20231207 | 210100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 20 | 20231207 | 210000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 21 | 20231207 | 205900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 22 | 20231207 | 205800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 23 | 20231207 | 205700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 24 | 20231207 | 205600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 25 | 20231207 | 205500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 26 | 20231207 | 205400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 27 | 20231207 | 205300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 28 | 20231207 | 205200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 29 | 20231207 | 205100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 30 | 20231207 | 205000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 31 | 20231207 | 204900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 32 | 20231207 | 204800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 33 | 20231207 | 204700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 34 | 20231207 | 204600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 35 | 20231207 | 204500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 36 | 20231207 | 204400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 37 | 20231207 | 204300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 38 | 20231207 | 204200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 39 | 20231207 | 204100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 40 | 20231207 | 204000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 41 | 20231207 | 203900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 42 | 20231207 | 203800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 43 | 20231207 | 203700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 44 | 20231207 | 203600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 45 | 20231207 | 203500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 46 | 20231207 | 203400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 47 | 20231207 | 203300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 48 | 20231207 | 203200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 49 | 20231207 | 203100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 50 | 20231207 | 203000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 51 | 20231207 | 202900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 52 | 20231207 | 202800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 53 | 20231207 | 202700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 54 | 20231207 | 202600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 55 | 20231207 | 202500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 56 | 20231207 | 202400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 57 | 20231207 | 202300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 58 | 20231207 | 202200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 59 | 20231207 | 202100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 60 | 20231207 | 202000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 61 | 20231207 | 201900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 62 | 20231207 | 201800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 63 | 20231207 | 201700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 64 | 20231207 | 201600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 65 | 20231207 | 201500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 66 | 20231207 | 201400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 67 | 20231207 | 201300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 68 | 20231207 | 201200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 69 | 20231207 | 201100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 70 | 20231207 | 201000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 71 | 20231207 | 200900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 72 | 20231207 | 200800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 73 | 20231207 | 200700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 74 | 20231207 | 200600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 75 | 20231207 | 200500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 76 | 20231207 | 200400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 77 | 20231207 | 200300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 78 | 20231207 | 200200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 79 | 20231207 | 200100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 80 | 20231207 | 200000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 81 | 20231207 | 195900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 82 | 20231207 | 195800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 83 | 20231207 | 195700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 84 | 20231207 | 195600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 85 | 20231207 | 195500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 86 | 20231207 | 195400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 87 | 20231207 | 195300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 88 | 20231207 | 195200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 89 | 20231207 | 195100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 90 | 20231207 | 195000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 91 | 20231207 | 194900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 92 | 20231207 | 194800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 93 | 20231207 | 194700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 94 | 20231207 | 194600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 95 | 20231207 | 194500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 96 | 20231207 | 194400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 97 | 20231207 | 194300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 98 | 20231207 | 194200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 99 | 20231207 | 194100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 100 | 20231207 | 194000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 101 | 20231207 | 193900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 102 | 20231207 | 193800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 103 | 20231207 | 193700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 104 | 20231207 | 193600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 105 | 20231207 | 193500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 106 | 20231207 | 193400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 107 | 20231207 | 193300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 108 | 20231207 | 193200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 109 | 20231207 | 193100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 110 | 20231207 | 193000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 111 | 20231207 | 192900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 112 | 20231207 | 192800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 113 | 20231207 | 192700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 114 | 20231207 | 192600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 115 | 20231207 | 192500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 116 | 20231207 | 192400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 117 | 20231207 | 192300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 118 | 20231207 | 192200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 119 | 20231207 | 192100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 120 | 20231207 | 192000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 121 | 20231207 | 191900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 122 | 20231207 | 191800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 123 | 20231207 | 191700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 124 | 20231207 | 191600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 125 | 20231207 | 191500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 126 | 20231207 | 191400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 127 | 20231207 | 191300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 128 | 20231207 | 191200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 129 | 20231207 | 191100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 130 | 20231207 | 191000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 131 | 20231207 | 190900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 132 | 20231207 | 190800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 133 | 20231207 | 190700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 134 | 20231207 | 190600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 135 | 20231207 | 190500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 136 | 20231207 | 190400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 137 | 20231207 | 190300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 138 | 20231207 | 190200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 139 | 20231207 | 190100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 140 | 20231207 | 190000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 141 | 20231207 | 185900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 142 | 20231207 | 185800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 143 | 20231207 | 185700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 144 | 20231207 | 185600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 145 | 20231207 | 185500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 146 | 20231207 | 185400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 147 | 20231207 | 185300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 148 | 20231207 | 185200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 149 | 20231207 | 185100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 150 | 20231207 | 185000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 151 | 20231207 | 184900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 152 | 20231207 | 184800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 153 | 20231207 | 184700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 154 | 20231207 | 184600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 155 | 20231207 | 184500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 156 | 20231207 | 184400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 157 | 20231207 | 184300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 158 | 20231207 | 184200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 159 | 20231207 | 184100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 160 | 20231207 | 184000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 161 | 20231207 | 183900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 162 | 20231207 | 183800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 163 | 20231207 | 183700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 164 | 20231207 | 183600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 165 | 20231207 | 183500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 166 | 20231207 | 183400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 167 | 20231207 | 183300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 168 | 20231207 | 183200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 169 | 20231207 | 183100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 170 | 20231207 | 183000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 171 | 20231207 | 182900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 172 | 20231207 | 182800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 173 | 20231207 | 182700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 174 | 20231207 | 182600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 175 | 20231207 | 182500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 176 | 20231207 | 182400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 177 | 20231207 | 182300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 178 | 20231207 | 182200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 179 | 20231207 | 182100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 180 | 20231207 | 182000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 181 | 20231207 | 181900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 182 | 20231207 | 181800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 183 | 20231207 | 181700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 184 | 20231207 | 181600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 185 | 20231207 | 181500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 186 | 20231207 | 181400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 187 | 20231207 | 181300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 188 | 20231207 | 181200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 189 | 20231207 | 181100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 190 | 20231207 | 181000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 191 | 20231207 | 180900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 192 | 20231207 | 180800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 193 | 20231207 | 180700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 194 | 20231207 | 180600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 195 | 20231207 | 180500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 196 | 20231207 | 180400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 197 | 20231207 | 180300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 198 | 20231207 | 180200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 199 | 20231207 | 180100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 200 | 20231207 | 180000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 201 | 20231207 | 175900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 202 | 20231207 | 175800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 203 | 20231207 | 175700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 204 | 20231207 | 175600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 205 | 20231207 | 175500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 206 | 20231207 | 175400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 207 | 20231207 | 175300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 208 | 20231207 | 175200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 209 | 20231207 | 175100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 210 | 20231207 | 175000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 211 | 20231207 | 174900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 212 | 20231207 | 174800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 213 | 20231207 | 174700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 214 | 20231207 | 174600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 215 | 20231207 | 174500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 216 | 20231207 | 174400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 217 | 20231207 | 174300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 218 | 20231207 | 174200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 219 | 20231207 | 174100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 220 | 20231207 | 174000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 221 | 20231207 | 173900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 222 | 20231207 | 173800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 223 | 20231207 | 173700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 224 | 20231207 | 173600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 225 | 20231207 | 173500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 226 | 20231207 | 173400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 227 | 20231207 | 173300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 228 | 20231207 | 173200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 229 | 20231207 | 173100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 230 | 20231207 | 173000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 231 | 20231207 | 172900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 232 | 20231207 | 172800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 233 | 20231207 | 172700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 234 | 20231207 | 172600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 235 | 20231207 | 172500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 236 | 20231207 | 172400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 237 | 20231207 | 172300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 238 | 20231207 | 172200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 239 | 20231207 | 172100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 240 | 20231207 | 172000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 241 | 20231207 | 171900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 242 | 20231207 | 171800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 243 | 20231207 | 171700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 244 | 20231207 | 171600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 245 | 20231207 | 171500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 246 | 20231207 | 171400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 247 | 20231207 | 171300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 248 | 20231207 | 171200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 249 | 20231207 | 171100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 250 | 20231207 | 171000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 251 | 20231207 | 170900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 252 | 20231207 | 170800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 253 | 20231207 | 170700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 254 | 20231207 | 170600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 255 | 20231207 | 170500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 256 | 20231207 | 170400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 257 | 20231207 | 170300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 258 | 20231207 | 170200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 259 | 20231207 | 170100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 260 | 20231207 | 170000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 261 | 20231207 | 165900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 262 | 20231207 | 165800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 263 | 20231207 | 165700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 264 | 20231207 | 165600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 265 | 20231207 | 165500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 266 | 20231207 | 165400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 267 | 20231207 | 165300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 268 | 20231207 | 165200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 269 | 20231207 | 165100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 270 | 20231207 | 165000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 271 | 20231207 | 164900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 272 | 20231207 | 164800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 273 | 20231207 | 164700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 274 | 20231207 | 164600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 275 | 20231207 | 164500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 276 | 20231207 | 164400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 277 | 20231207 | 164300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 278 | 20231207 | 164200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 279 | 20231207 | 164100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 280 | 20231207 | 164000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 281 | 20231207 | 163900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 282 | 20231207 | 163800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 283 | 20231207 | 163700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 284 | 20231207 | 163600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 285 | 20231207 | 163500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 286 | 20231207 | 163400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 287 | 20231207 | 163300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 288 | 20231207 | 163200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 289 | 20231207 | 163100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 290 | 20231207 | 163000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 291 | 20231207 | 162900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 292 | 20231207 | 162800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 293 | 20231207 | 162700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 294 | 20231207 | 162600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 295 | 20231207 | 162500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 296 | 20231207 | 162400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 297 | 20231207 | 162300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 298 | 20231207 | 162200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 299 | 20231207 | 162100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 300 | 20231207 | 162000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 301 | 20231207 | 161900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 302 | 20231207 | 161800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 303 | 20231207 | 161700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 304 | 20231207 | 161600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 305 | 20231207 | 161500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 306 | 20231207 | 161400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 307 | 20231207 | 161300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 308 | 20231207 | 161200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 309 | 20231207 | 161100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 310 | 20231207 | 161000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 311 | 20231207 | 160900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 312 | 20231207 | 160800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 313 | 20231207 | 160700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 314 | 20231207 | 160600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 315 | 20231207 | 160500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 316 | 20231207 | 160400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 317 | 20231207 | 160300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 318 | 20231207 | 160200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 319 | 20231207 | 160100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 320 | 20231207 | 160000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 321 | 20231207 | 155900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 322 | 20231207 | 155800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 323 | 20231207 | 155700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 324 | 20231207 | 155600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 325 | 20231207 | 155500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 326 | 20231207 | 155400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 327 | 20231207 | 155300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 328 | 20231207 | 155200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 329 | 20231207 | 155100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 330 | 20231207 | 155000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 331 | 20231207 | 154900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 332 | 20231207 | 154800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 333 | 20231207 | 154700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 334 | 20231207 | 154600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 335 | 20231207 | 154500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 336 | 20231207 | 154400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 337 | 20231207 | 154300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 338 | 20231207 | 154200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 339 | 20231207 | 154100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 340 | 20231207 | 154000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 341 | 20231207 | 153900 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 342 | 20231207 | 153800 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 343 | 20231207 | 153700 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 344 | 20231207 | 153600 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 345 | 20231207 | 153500 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 346 | 20231207 | 153400 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 347 | 20231207 | 153300 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 348 | 20231207 | 153200 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 349 | 20231207 | 153100 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 350 | 20231207 | 153000 | 3998209930 | 12850 | 12850 | 12850 | 12850 | 5045 |
| 351 | 20231207 | 152900 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 352 | 20231207 | 152800 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 353 | 20231207 | 152700 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 354 | 20231207 | 152600 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 355 | 20231207 | 152500 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 356 | 20231207 | 152400 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 357 | 20231207 | 152300 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 358 | 20231207 | 152200 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 359 | 20231207 | 152100 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 360 | 20231207 | 152000 | 3933381680 | 12910 | 12910 | 12910 | 12910 | 0 |
| 361 | 20231207 | 151900 | 3933381680 | 12910 | 12900 | 12950 | 12900 | 2712 |
| 362 | 20231207 | 151800 | 3898319460 | 12900 | 12900 | 12960 | 12900 | 1563 |
| 363 | 20231207 | 151700 | 3878128600 | 12900 | 12840 | 12900 | 12840 | 1537 |
| 364 | 20231207 | 151600 | 3858342000 | 12820 | 12800 | 12850 | 12790 | 2306 |
| 365 | 20231207 | 151500 | 3828780550 | 12790 | 12790 | 12790 | 12790 | 1109 |
| 366 | 20231207 | 151400 | 3814596440 | 12790 | 12790 | 12790 | 12770 | 299 |
| 367 | 20231207 | 151300 | 3810773030 | 12790 | 12800 | 12810 | 12750 | 489 |
| 368 | 20231207 | 151200 | 3804520190 | 12800 | 12770 | 12810 | 12750 | 1112 |
| 369 | 20231207 | 151100 | 3790295540 | 12770 | 12780 | 12790 | 12770 | 148 |
| 370 | 20231207 | 151000 | 3788404160 | 12800 | 12780 | 12800 | 12780 | 45 |
| 371 | 20231207 | 150900 | 3787828180 | 12800 | 12800 | 12800 | 12800 | 233 |
| 372 | 20231207 | 150800 | 3784845780 | 12810 | 12810 | 12810 | 12800 | 797 |
| 373 | 20231207 | 150700 | 3774637120 | 12830 | 12810 | 12830 | 12800 | 774 |
| 374 | 20231207 | 150600 | 3764720490 | 12800 | 12830 | 12830 | 12780 | 124 |
| 375 | 20231207 | 150500 | 3763130050 | 12840 | 12760 | 12840 | 12760 | 64 |
| 376 | 20231207 | 150400 | 3762309490 | 12830 | 12820 | 12830 | 12820 | 605 |
| 377 | 20231207 | 150300 | 3754553090 | 12820 | 12830 | 12830 | 12740 | 750 |
| 378 | 20231207 | 150200 | 3744970430 | 12750 | 12790 | 12790 | 12750 | 745 |
| 379 | 20231207 | 150100 | 3735465220 | 12800 | 12810 | 12840 | 12790 | 1347 |
| 380 | 20231207 | 150000 | 3718195990 | 12810 | 12740 | 12810 | 12740 | 392 |
| 381 | 20231207 | 145900 | 3713184450 | 12740 | 12730 | 12740 | 12730 | 214 |
| 382 | 20231207 | 145800 | 3710460020 | 12780 | 12750 | 12780 | 12740 | 126 |
| 383 | 20231207 | 145700 | 3708852470 | 12750 | 12760 | 12760 | 12750 | 327 |
| 384 | 20231207 | 145600 | 3704682620 | 12760 | 12780 | 12780 | 12750 | 163 |
| 385 | 20231207 | 145500 | 3702601910 | 12780 | 12800 | 12820 | 12770 | 984 |
| 386 | 20231207 | 145400 | 3690014170 | 12790 | 12760 | 12790 | 12760 | 310 |
| 387 | 20231207 | 145300 | 3686054150 | 12750 | 12720 | 12750 | 12710 | 329 |
| 388 | 20231207 | 145200 | 3681868250 | 12730 | 12720 | 12730 | 12720 | 97 |
| 389 | 20231207 | 145100 | 3680634110 | 12700 | 12730 | 12730 | 12700 | 230 |
| 390 | 20231207 | 145000 | 3677709960 | 12720 | 12710 | 12720 | 12710 | 48 |
| 391 | 20231207 | 144900 | 3677099620 | 12710 | 12700 | 12710 | 12690 | 63 |
| 392 | 20231207 | 144800 | 3676299380 | 12690 | 12680 | 12690 | 12680 | 237 |
| 393 | 20231207 | 144700 | 3673294060 | 12680 | 12700 | 12700 | 12670 | 116 |
| 394 | 20231207 | 144600 | 3671822170 | 12700 | 12750 | 12760 | 12700 | 2457 |
| 395 | 20231207 | 144500 | 3640495310 | 12750 | 12690 | 12780 | 12690 | 62 |
| 396 | 20231207 | 144400 | 3639705010 | 12700 | 12740 | 12780 | 12700 | 182 |
| 397 | 20231207 | 144300 | 3637386420 | 12740 | 12670 | 12740 | 12670 | 156 |
| 398 | 20231207 | 144200 | 3635404060 | 12660 | 12690 | 12700 | 12660 | 850 |
| 399 | 20231207 | 144100 | 3624616240 | 12690 | 12700 | 12700 | 12650 | 1419 |
| 400 | 20231207 | 144000 | 3606646840 | 12700 | 12700 | 12700 | 12680 | 88 |
| 401 | 20231207 | 143900 | 3605529730 | 12690 | 12700 | 12720 | 12670 | 648 |
| 402 | 20231207 | 143800 | 3597309360 | 12710 | 12680 | 12740 | 12650 | 1055 |
| 403 | 20231207 | 143700 | 3583946260 | 12670 | 12770 | 12770 | 12660 | 3571 |
| 404 | 20231207 | 143600 | 3538559650 | 12800 | 12780 | 12800 | 12770 | 82 |
| 405 | 20231207 | 143500 | 3537510140 | 12770 | 12800 | 12800 | 12770 | 87 |
| 406 | 20231207 | 143400 | 3536396600 | 12810 | 12760 | 12810 | 12760 | 229 |
| 407 | 20231207 | 143300 | 3533465410 | 12760 | 12830 | 12850 | 12760 | 134 |
| 408 | 20231207 | 143200 | 3531746430 | 12740 | 12750 | 12840 | 12730 | 516 |
| 409 | 20231207 | 143100 | 3525148540 | 12750 | 12720 | 12800 | 12720 | 606 |
| 410 | 20231207 | 143000 | 3517411780 | 12720 | 12720 | 12720 | 12700 | 1517 |
| 411 | 20231207 | 142900 | 3498122300 | 12720 | 12770 | 12800 | 12720 | 2210 |
| 412 | 20231207 | 142800 | 3469959670 | 12800 | 12780 | 12800 | 12760 | 602 |
| 413 | 20231207 | 142700 | 3462271980 | 12770 | 12800 | 12850 | 12770 | 1551 |
| 414 | 20231207 | 142600 | 3442423150 | 12800 | 12840 | 12850 | 12800 | 1060 |
| 415 | 20231207 | 142500 | 3428842100 | 12850 | 12840 | 12860 | 12840 | 108 |
| 416 | 20231207 | 142400 | 3427454740 | 12860 | 12850 | 12860 | 12850 | 108 |
| 417 | 20231207 | 142300 | 3426066530 | 12860 | 12870 | 12870 | 12860 | 196 |
| 418 | 20231207 | 142200 | 3423544980 | 12870 | 12880 | 12880 | 12870 | 263 |
| 419 | 20231207 | 142100 | 3420159580 | 12850 | 12810 | 12850 | 12810 | 555 |
| 420 | 20231207 | 142000 | 3413031990 | 12810 | 12820 | 12850 | 12800 | 760 |
| 421 | 20231207 | 141900 | 3403293700 | 12820 | 12850 | 12850 | 12820 | 175 |
| 422 | 20231207 | 141800 | 3401047950 | 12850 | 12880 | 12880 | 12810 | 1818 |
| 423 | 20231207 | 141700 | 3377708800 | 12880 | 12880 | 12880 | 12880 | 45 |
| 424 | 20231207 | 141600 | 3377129200 | 12880 | 12870 | 12880 | 12870 | 185 |
| 425 | 20231207 | 141500 | 3374746500 | 12880 | 12850 | 12920 | 12840 | 302 |
| 426 | 20231207 | 141400 | 3370859610 | 12840 | 12930 | 12930 | 12840 | 546 |
| 427 | 20231207 | 141300 | 3363822000 | 12970 | 12970 | 12970 | 12970 | 31 |
| 428 | 20231207 | 141200 | 3363419930 | 12840 | 12840 | 13000 | 12830 | 1586 |
| 429 | 20231207 | 141100 | 3342950630 | 12840 | 12880 | 12880 | 12840 | 2241 |
| 430 | 20231207 | 141000 | 3314147730 | 12880 | 12920 | 12920 | 12880 | 736 |
| 431 | 20231207 | 140900 | 3304665390 | 12930 | 12920 | 12930 | 12920 | 162 |
| 432 | 20231207 | 140800 | 3302571770 | 12890 | 12930 | 12930 | 12890 | 470 |
| 433 | 20231207 | 140700 | 3296509730 | 12900 | 12900 | 12950 | 12900 | 245 |
| 434 | 20231207 | 140600 | 3293347730 | 12900 | 12900 | 12950 | 12900 | 231 |
| 435 | 20231207 | 140500 | 3290366330 | 12900 | 12960 | 12960 | 12900 | 435 |
| 436 | 20231207 | 140400 | 3284749520 | 12900 | 12930 | 12980 | 12900 | 1938 |
| 437 | 20231207 | 140300 | 3259739490 | 12980 | 12950 | 12990 | 12910 | 538 |
| 438 | 20231207 | 140200 | 3252782370 | 13000 | 13000 | 13000 | 12970 | 1435 |
| 439 | 20231207 | 140100 | 3234147820 | 13000 | 13010 | 13010 | 12990 | 752 |
| 440 | 20231207 | 140000 | 3224375490 | 13010 | 13010 | 13010 | 13000 | 108 |
| 441 | 20231207 | 135900 | 3222971120 | 13010 | 12990 | 13010 | 12990 | 83 |
| 442 | 20231207 | 135800 | 3221892060 | 13000 | 12990 | 13000 | 12990 | 450 |
| 443 | 20231207 | 135700 | 3216043020 | 12980 | 12950 | 12980 | 12950 | 227 |
| 444 | 20231207 | 135600 | 3213099850 | 12950 | 12950 | 12950 | 12940 | 294 |
| 445 | 20231207 | 135500 | 3209293030 | 12940 | 12940 | 12950 | 12940 | 634 |
| 446 | 20231207 | 135400 | 3201086910 | 12940 | 12950 | 12950 | 12940 | 170 |
| 447 | 20231207 | 135300 | 3198886810 | 12940 | 12960 | 12960 | 12940 | 319 |
| 448 | 20231207 | 135200 | 3194754650 | 12960 | 12980 | 12980 | 12960 | 86 |
| 449 | 20231207 | 135100 | 3193639470 | 12950 | 12980 | 12980 | 12950 | 130 |
| 450 | 20231207 | 135000 | 3191955070 | 12980 | 12990 | 12990 | 12980 | 157 |
| 451 | 20231207 | 134900 | 3189916910 | 12930 | 12940 | 12940 | 12920 | 645 |
| 452 | 20231207 | 134800 | 3181576870 | 12940 | 12930 | 12940 | 12930 | 15 |
| 453 | 20231207 | 134700 | 3181382820 | 12930 | 12920 | 12930 | 12920 | 280 |
| 454 | 20231207 | 134600 | 3177764950 | 12940 | 12950 | 12950 | 12920 | 543 |
| 455 | 20231207 | 134500 | 3170745010 | 12950 | 12950 | 12960 | 12950 | 137 |
| 456 | 20231207 | 134400 | 3168970740 | 12980 | 13000 | 13000 | 12980 | 418 |
| 457 | 20231207 | 134300 | 3163541860 | 13000 | 13000 | 13000 | 12980 | 331 |
| 458 | 20231207 | 134200 | 3159239860 | 13000 | 12980 | 13000 | 12980 | 99 |
| 459 | 20231207 | 134100 | 3157954240 | 12990 | 12980 | 12990 | 12980 | 570 |
| 460 | 20231207 | 134000 | 3150550230 | 12930 | 12910 | 12980 | 12910 | 589 |
| 461 | 20231207 | 133900 | 3142940140 | 12910 | 12980 | 12980 | 12910 | 2503 |
| 462 | 20231207 | 133800 | 3110505520 | 12990 | 12990 | 12990 | 12980 | 131 |
| 463 | 20231207 | 133700 | 3108804830 | 12990 | 13000 | 13000 | 12980 | 336 |
| 464 | 20231207 | 133600 | 3104440240 | 13000 | 12990 | 13000 | 12990 | 73 |
| 465 | 20231207 | 133500 | 3103491670 | 12990 | 13000 | 13000 | 12990 | 131 |
| 466 | 20231207 | 133400 | 3101788680 | 13000 | 12980 | 13000 | 12960 | 267 |
| 467 | 20231207 | 133300 | 3098322250 | 12960 | 12980 | 12980 | 12960 | 485 |
| 468 | 20231207 | 133200 | 3092028960 | 12980 | 12980 | 12980 | 12970 | 472 |
| 469 | 20231207 | 133100 | 3085904460 | 13000 | 13020 | 13020 | 13000 | 576 |
| 470 | 20231207 | 133000 | 3078414960 | 13020 | 13020 | 13020 | 13020 | 213 |
| 471 | 20231207 | 132900 | 3075641700 | 13020 | 13020 | 13020 | 13020 | 55 |
| 472 | 20231207 | 132800 | 3074925600 | 13020 | 13020 | 13020 | 13010 | 1301 |
| 473 | 20231207 | 132700 | 3057988760 | 13020 | 13020 | 13020 | 13010 | 243 |
| 474 | 20231207 | 132600 | 3054825900 | 13020 | 13030 | 13040 | 13010 | 362 |
| 475 | 20231207 | 132500 | 3050113790 | 13040 | 13040 | 13050 | 13030 | 43 |
| 476 | 20231207 | 132400 | 3049553320 | 13050 | 13010 | 13050 | 13010 | 17 |
| 477 | 20231207 | 132300 | 3049331910 | 13010 | 13050 | 13050 | 13010 | 269 |
| 478 | 20231207 | 132200 | 3045830400 | 13050 | 13050 | 13050 | 13020 | 765 |
| 479 | 20231207 | 132100 | 3035869770 | 13050 | 13040 | 13050 | 12960 | 2038 |
| 480 | 20231207 | 132000 | 3009361600 | 13040 | 13040 | 13040 | 13040 | 339 |
| 481 | 20231207 | 131900 | 3004941040 | 13040 | 13040 | 13040 | 13040 | 229 |
| 482 | 20231207 | 131800 | 3001954880 | 13040 | 13090 | 13090 | 13040 | 1065 |
| 483 | 20231207 | 131700 | 2988034210 | 13090 | 13110 | 13110 | 13090 | 638 |
| 484 | 20231207 | 131600 | 2979674890 | 13100 | 13110 | 13120 | 13100 | 1439 |
| 485 | 20231207 | 131500 | 2960812660 | 13110 | 13110 | 13120 | 13110 | 584 |
| 486 | 20231207 | 131400 | 2953155360 | 13100 | 13090 | 13110 | 13080 | 1600 |
| 487 | 20231207 | 131300 | 2932195970 | 13070 | 13070 | 13070 | 13060 | 386 |
| 488 | 20231207 | 131200 | 2927151000 | 13070 | 13100 | 13100 | 13070 | 528 |
| 489 | 20231207 | 131100 | 2920235750 | 13090 | 13090 | 13090 | 13070 | 898 |
| 490 | 20231207 | 131000 | 2908485410 | 13090 | 13100 | 13100 | 13090 | 1124 |
| 491 | 20231207 | 130900 | 2893767760 | 13100 | 13070 | 13100 | 13070 | 2708 |
| 492 | 20231207 | 130800 | 2858342820 | 13060 | 13050 | 13060 | 13050 | 324 |
| 493 | 20231207 | 130700 | 2854111540 | 13050 | 13030 | 13060 | 13030 | 534 |
| 494 | 20231207 | 130600 | 2847144830 | 13050 | 13050 | 13050 | 13050 | 87 |
| 495 | 20231207 | 130500 | 2846009480 | 13050 | 13060 | 13060 | 13040 | 373 |
| 496 | 20231207 | 130400 | 2841141520 | 13060 | 13070 | 13070 | 13040 | 353 |
| 497 | 20231207 | 130300 | 2836530290 | 13070 | 13070 | 13070 | 13050 | 1761 |
| 498 | 20231207 | 130200 | 2813533320 | 13070 | 13060 | 13070 | 13050 | 339 |
| 499 | 20231207 | 130100 | 2809107030 | 13050 | 13000 | 13050 | 13000 | 1937 |
| 500 | 20231207 | 130000 | 2783901060 | 12980 | 12990 | 13000 | 12980 | 797 |
| 501 | 20231207 | 125900 | 2773549810 | 12990 | 12970 | 12990 | 12970 | 1270 |
| 502 | 20231207 | 125800 | 2757069620 | 12970 | 12960 | 12970 | 12950 | 335 |
| 503 | 20231207 | 125700 | 2752724880 | 12970 | 12970 | 12970 | 12970 | 1 |
| 504 | 20231207 | 125600 | 2752711910 | 12970 | 12950 | 12970 | 12950 | 1609 |
| 505 | 20231207 | 125500 | 2731869020 | 12950 | 12940 | 12950 | 12940 | 651 |
| 506 | 20231207 | 125400 | 2723441230 | 12940 | 12940 | 12940 | 12930 | 143 |
| 507 | 20231207 | 125300 | 2721590830 | 12940 | 12930 | 12940 | 12850 | 1277 |
| 508 | 20231207 | 125200 | 2705087290 | 12930 | 12930 | 12930 | 12930 | 39 |
| 509 | 20231207 | 125100 | 2704583020 | 12930 | 12930 | 12930 | 12930 | 67 |
| 510 | 20231207 | 125000 | 2703716710 | 12930 | 12900 | 12930 | 12890 | 774 |
| 511 | 20231207 | 124900 | 2693732830 | 12900 | 12900 | 12900 | 12890 | 158 |
| 512 | 20231207 | 124800 | 2691694990 | 12900 | 12850 | 12900 | 12850 | 66 |
| 513 | 20231207 | 124700 | 2690843700 | 12900 | 12900 | 12900 | 12900 | 49 |
| 514 | 20231207 | 124600 | 2690211600 | 12900 | 12840 | 12900 | 12840 | 373 |
| 515 | 20231207 | 124500 | 2685420960 | 12840 | 12850 | 12930 | 12840 | 148 |
| 516 | 20231207 | 124400 | 2683519100 | 12850 | 12930 | 12930 | 12850 | 819 |
| 517 | 20231207 | 124300 | 2672962830 | 12900 | 12940 | 12940 | 12900 | 46 |
| 518 | 20231207 | 124200 | 2672368070 | 12930 | 12930 | 12930 | 12930 | 84 |
| 519 | 20231207 | 124100 | 2671281950 | 12930 | 12920 | 12930 | 12880 | 266 |
| 520 | 20231207 | 124000 | 2667845800 | 12930 | 12930 | 12930 | 12920 | 200 |
| 521 | 20231207 | 123900 | 2665261300 | 12920 | 12940 | 12950 | 12920 | 236 |
| 522 | 20231207 | 123800 | 2662208780 | 12940 | 12950 | 12950 | 12940 | 130 |
| 523 | 20231207 | 123700 | 2660525780 | 12950 | 12950 | 12950 | 12940 | 175 |
| 524 | 20231207 | 123600 | 2658261230 | 12940 | 12950 | 12950 | 12940 | 589 |
| 525 | 20231207 | 123500 | 2650634730 | 12950 | 12970 | 12980 | 12950 | 332 |
| 526 | 20231207 | 123400 | 2646333960 | 12980 | 12980 | 12980 | 12980 | 12 |
| 527 | 20231207 | 123300 | 2646178200 | 12980 | 12980 | 12980 | 12960 | 104 |
| 528 | 20231207 | 123200 | 2644830100 | 12980 | 12920 | 12980 | 12920 | 281 |
| 529 | 20231207 | 123100 | 2641199400 | 12920 | 12920 | 12920 | 12860 | 922 |
| 530 | 20231207 | 123000 | 2629327840 | 12920 | 12940 | 12950 | 12920 | 201 |
| 531 | 20231207 | 122900 | 2626728260 | 12950 | 12980 | 12990 | 12950 | 465 |
| 532 | 20231207 | 122800 | 2620698530 | 12990 | 13010 | 13010 | 12990 | 339 |
| 533 | 20231207 | 122700 | 2616293760 | 13010 | 13000 | 13010 | 12980 | 1311 |
| 534 | 20231207 | 122600 | 2599242350 | 13000 | 12990 | 13000 | 12990 | 716 |
| 535 | 20231207 | 122500 | 2589935610 | 12990 | 12980 | 12990 | 12980 | 1456 |
| 536 | 20231207 | 122400 | 2571026120 | 12980 | 12960 | 12980 | 12910 | 560 |
| 537 | 20231207 | 122300 | 2563773690 | 12960 | 12930 | 12960 | 12930 | 170 |
| 538 | 20231207 | 122200 | 2561575500 | 12970 | 12980 | 12980 | 12920 | 1159 |
| 539 | 20231207 | 122100 | 2546557140 | 12980 | 12990 | 13000 | 12980 | 1082 |
| 540 | 20231207 | 122000 | 2532494160 | 12990 | 12970 | 12990 | 12960 | 1265 |
| 541 | 20231207 | 121900 | 2516077130 | 12970 | 12950 | 12970 | 12950 | 833 |
| 542 | 20231207 | 121800 | 2505279010 | 12950 | 12940 | 12960 | 12930 | 3035 |
| 543 | 20231207 | 121700 | 2465975530 | 12930 | 12900 | 12930 | 12900 | 676 |
| 544 | 20231207 | 121600 | 2457243930 | 12900 | 12870 | 12900 | 12870 | 799 |
| 545 | 20231207 | 121500 | 2446949320 | 12870 | 12860 | 12870 | 12860 | 57 |
| 546 | 20231207 | 121400 | 2446215830 | 12860 | 12860 | 12860 | 12860 | 3 |
| 547 | 20231207 | 121300 | 2446177250 | 12850 | 12850 | 12850 | 12850 | 0 |
| 548 | 20231207 | 121200 | 2446177250 | 12850 | 12880 | 12880 | 12850 | 2 |
| 549 | 20231207 | 121100 | 2446151520 | 12860 | 12880 | 12880 | 12860 | 146 |
| 550 | 20231207 | 121000 | 2444273840 | 12890 | 12840 | 12900 | 12840 | 879 |
| 551 | 20231207 | 120900 | 2432937020 | 12830 | 12830 | 12830 | 12830 | 346 |
| 552 | 20231207 | 120800 | 2428497840 | 12800 | 12800 | 12810 | 12800 | 490 |
| 553 | 20231207 | 120700 | 2422223930 | 12830 | 12800 | 12830 | 12800 | 92 |
| 554 | 20231207 | 120600 | 2421045070 | 12800 | 12810 | 12810 | 12800 | 400 |
| 555 | 20231207 | 120500 | 2415923720 | 12790 | 12790 | 12790 | 12790 | 0 |
| 556 | 20231207 | 120400 | 2415923720 | 12790 | 12800 | 12800 | 12790 | 478 |
| 557 | 20231207 | 120300 | 2409809780 | 12800 | 12880 | 12880 | 12800 | 1718 |
| 558 | 20231207 | 120200 | 2387731140 | 12880 | 12870 | 12880 | 12870 | 68 |
| 559 | 20231207 | 120100 | 2386855410 | 12870 | 12820 | 12870 | 12820 | 310 |
| 560 | 20231207 | 120000 | 2382872670 | 12860 | 12860 | 12860 | 12860 | 43 |
| 561 | 20231207 | 115900 | 2382319690 | 12790 | 12790 | 12790 | 12790 | 0 |
| 562 | 20231207 | 115800 | 2382319690 | 12790 | 12880 | 12880 | 12790 | 592 |
| 563 | 20231207 | 115700 | 2374711420 | 12880 | 12830 | 12880 | 12830 | 1081 |
| 564 | 20231207 | 115600 | 2360815270 | 12810 | 12810 | 12810 | 12810 | 64 |
| 565 | 20231207 | 115500 | 2359995430 | 12800 | 12800 | 12800 | 12800 | 767 |
| 566 | 20231207 | 115400 | 2350177830 | 12790 | 12790 | 12790 | 12790 | 97 |
| 567 | 20231207 | 115300 | 2348937200 | 12800 | 12780 | 12800 | 12740 | 1009 |
| 568 | 20231207 | 115200 | 2336054380 | 12780 | 12780 | 12780 | 12780 | 3 |
| 569 | 20231207 | 115100 | 2336016040 | 12770 | 12770 | 12770 | 12770 | 0 |
| 570 | 20231207 | 115000 | 2336016040 | 12770 | 12760 | 12770 | 12760 | 96 |
| 571 | 20231207 | 114900 | 2334790580 | 12760 | 12760 | 12760 | 12760 | 275 |
| 572 | 20231207 | 114800 | 2331281580 | 12760 | 12760 | 12760 | 12760 | 0 |
| 573 | 20231207 | 114700 | 2331281580 | 12760 | 12780 | 12780 | 12760 | 534 |
| 574 | 20231207 | 114600 | 2324461340 | 12780 | 12760 | 12780 | 12760 | 43 |
| 575 | 20231207 | 114500 | 2323912200 | 12760 | 12740 | 12760 | 12740 | 82 |
| 576 | 20231207 | 114400 | 2322865900 | 12740 | 12740 | 12740 | 12740 | 205 |
| 577 | 20231207 | 114300 | 2320254200 | 12740 | 12740 | 12740 | 12730 | 460 |
| 578 | 20231207 | 114200 | 2314394380 | 12770 | 12770 | 12770 | 12770 | 0 |
| 579 | 20231207 | 114100 | 2314394380 | 12770 | 12770 | 12770 | 12770 | 5 |
| 580 | 20231207 | 114000 | 2314330530 | 12780 | 12730 | 12780 | 12720 | 6 |
| 581 | 20231207 | 113900 | 2314254130 | 12720 | 12730 | 12730 | 12720 | 523 |
| 582 | 20231207 | 113800 | 2307598080 | 12730 | 12750 | 12750 | 12730 | 394 |
| 583 | 20231207 | 113700 | 2302578160 | 12750 | 12760 | 12800 | 12740 | 188 |
| 584 | 20231207 | 113600 | 2300181750 | 12760 | 12750 | 12760 | 12750 | 211 |
| 585 | 20231207 | 113500 | 2297491450 | 12760 | 12760 | 12760 | 12760 | 0 |
| 586 | 20231207 | 113400 | 2297491450 | 12760 | 12710 | 12760 | 12710 | 83 |
| 587 | 20231207 | 113300 | 2296436470 | 12710 | 12710 | 12710 | 12710 | 49 |
| 588 | 20231207 | 113200 | 2295813680 | 12710 | 12720 | 12760 | 12710 | 359 |
| 589 | 20231207 | 113100 | 2291242560 | 12720 | 12760 | 12760 | 12720 | 73 |
| 590 | 20231207 | 113000 | 2290312400 | 12760 | 12720 | 12760 | 12720 | 254 |
| 591 | 20231207 | 112900 | 2287071700 | 12760 | 12720 | 12760 | 12720 | 205 |
| 592 | 20231207 | 112800 | 2284455940 | 12770 | 12770 | 12770 | 12770 | 103 |
| 593 | 20231207 | 112700 | 2283140630 | 12770 | 12760 | 12770 | 12690 | 88 |
| 594 | 20231207 | 112600 | 2282020600 | 12770 | 12710 | 12770 | 12690 | 181 |
| 595 | 20231207 | 112500 | 2279722270 | 12720 | 12730 | 12730 | 12720 | 18 |
| 596 | 20231207 | 112400 | 2279493140 | 12730 | 12670 | 12730 | 12650 | 116 |
| 597 | 20231207 | 112300 | 2278021150 | 12670 | 12670 | 12670 | 12670 | 19 |
| 598 | 20231207 | 112200 | 2277780420 | 12670 | 12660 | 12670 | 12630 | 922 |
| 599 | 20231207 | 112100 | 2266125770 | 12670 | 12670 | 12670 | 12670 | 142 |
| 600 | 20231207 | 112000 | 2264326630 | 12670 | 12730 | 12730 | 12670 | 1060 |
| 601 | 20231207 | 111900 | 2250852380 | 12750 | 12760 | 12760 | 12740 | 633 |
| 602 | 20231207 | 111800 | 2242782600 | 12760 | 12800 | 12800 | 12760 | 322 |
| 603 | 20231207 | 111700 | 2238670880 | 12760 | 12760 | 12800 | 12760 | 449 |
| 604 | 20231207 | 111600 | 2232938670 | 12780 | 12780 | 12780 | 12760 | 467 |
| 605 | 20231207 | 111500 | 2226972990 | 12780 | 12770 | 12780 | 12770 | 83 |
| 606 | 20231207 | 111400 | 2225912290 | 12770 | 12760 | 12780 | 12740 | 343 |
| 607 | 20231207 | 111300 | 2221532340 | 12770 | 12740 | 12770 | 12720 | 587 |
| 608 | 20231207 | 111200 | 2214056750 | 12740 | 12760 | 12780 | 12740 | 68 |
| 609 | 20231207 | 111100 | 2213189560 | 12760 | 12830 | 12830 | 12760 | 689 |
| 610 | 20231207 | 111000 | 2204380720 | 12780 | 12780 | 12830 | 12780 | 120 |
| 611 | 20231207 | 110900 | 2202846510 | 12780 | 12800 | 12800 | 12780 | 167 |
| 612 | 20231207 | 110800 | 2200709860 | 12830 | 12800 | 12830 | 12800 | 208 |
| 613 | 20231207 | 110700 | 2198044120 | 12800 | 12830 | 12830 | 12800 | 121 |
| 614 | 20231207 | 110600 | 2196492370 | 12830 | 12820 | 12830 | 12810 | 435 |
| 615 | 20231207 | 110500 | 2190912950 | 12820 | 12820 | 12820 | 12800 | 292 |
| 616 | 20231207 | 110400 | 2187169550 | 12820 | 12800 | 12820 | 12790 | 333 |
| 617 | 20231207 | 110300 | 2182904160 | 12800 | 12770 | 12800 | 12770 | 1503 |
| 618 | 20231207 | 110200 | 2163697850 | 12780 | 12770 | 12780 | 12770 | 51 |
| 619 | 20231207 | 110100 | 2163046090 | 12780 | 12780 | 12780 | 12770 | 76 |
| 620 | 20231207 | 110000 | 2162075210 | 12780 | 12740 | 12780 | 12740 | 440 |
| 621 | 20231207 | 105900 | 2156456830 | 12740 | 12780 | 12780 | 12730 | 1019 |
| 622 | 20231207 | 105800 | 2143480010 | 12780 | 12780 | 12780 | 12780 | 1 |
| 623 | 20231207 | 105700 | 2143467230 | 12730 | 12770 | 12780 | 12730 | 625 |
| 624 | 20231207 | 105600 | 2135496730 | 12770 | 12720 | 12780 | 12720 | 973 |
| 625 | 20231207 | 105500 | 2123070930 | 12720 | 12720 | 12720 | 12720 | 3 |
| 626 | 20231207 | 105400 | 2123032770 | 12720 | 12730 | 12730 | 12720 | 473 |
| 627 | 20231207 | 105300 | 2117015810 | 12720 | 12740 | 12740 | 12720 | 124 |
| 628 | 20231207 | 105200 | 2115436660 | 12740 | 12740 | 12740 | 12740 | 2 |
| 629 | 20231207 | 105100 | 2115411180 | 12750 | 12780 | 12780 | 12750 | 84 |
| 630 | 20231207 | 105000 | 2114340120 | 12780 | 12730 | 12780 | 12730 | 101 |
| 631 | 20231207 | 104900 | 2113054340 | 12760 | 12780 | 12780 | 12760 | 325 |
| 632 | 20231207 | 104800 | 2108904120 | 12780 | 12780 | 12780 | 12770 | 250 |
| 633 | 20231207 | 104700 | 2105709320 | 12780 | 12800 | 12800 | 12780 | 6 |
| 634 | 20231207 | 104600 | 2105632580 | 12800 | 12790 | 12800 | 12790 | 90 |
| 635 | 20231207 | 104500 | 2104481460 | 12780 | 12780 | 12780 | 12720 | 260 |
| 636 | 20231207 | 104400 | 2101168190 | 12780 | 12780 | 12780 | 12780 | 153 |
| 637 | 20231207 | 104300 | 2099212850 | 12800 | 12800 | 12810 | 12780 | 478 |
| 638 | 20231207 | 104200 | 2093095650 | 12820 | 12790 | 12820 | 12780 | 821 |
| 639 | 20231207 | 104100 | 2082587080 | 12780 | 12770 | 12800 | 12770 | 710 |
| 640 | 20231207 | 104000 | 2073507010 | 12780 | 12700 | 12780 | 12700 | 781 |
| 641 | 20231207 | 103900 | 2063543460 | 12690 | 12690 | 12690 | 12680 | 430 |
| 642 | 20231207 | 103800 | 2058087670 | 12680 | 12650 | 12690 | 12650 | 405 |
| 643 | 20231207 | 103700 | 2052952320 | 12650 | 12690 | 12690 | 12650 | 197 |
| 644 | 20231207 | 103600 | 2050456270 | 12690 | 12630 | 12690 | 12630 | 86 |
| 645 | 20231207 | 103500 | 2049365230 | 12620 | 12620 | 12620 | 12620 | 119 |
| 646 | 20231207 | 103400 | 2047863450 | 12610 | 12610 | 12610 | 12590 | 146 |
| 647 | 20231207 | 103300 | 2046023970 | 12620 | 12610 | 12620 | 12610 | 7 |
| 648 | 20231207 | 103200 | 2045935670 | 12610 | 12580 | 12610 | 12580 | 28 |
| 649 | 20231207 | 103100 | 2045582640 | 12600 | 12590 | 12600 | 12550 | 181 |
| 650 | 20231207 | 103000 | 2043304070 | 12530 | 12670 | 12670 | 12530 | 3874 |
| 651 | 20231207 | 102900 | 1994601940 | 12670 | 12690 | 12690 | 12670 | 148 |
| 652 | 20231207 | 102800 | 1992725200 | 12700 | 12700 | 12700 | 12700 | 67 |
| 653 | 20231207 | 102700 | 1991874300 | 12630 | 12690 | 12690 | 12630 | 695 |
| 654 | 20231207 | 102600 | 1983079760 | 12680 | 12680 | 12680 | 12650 | 1275 |
| 655 | 20231207 | 102500 | 1966934030 | 12680 | 12680 | 12700 | 12680 | 280 |
| 656 | 20231207 | 102400 | 1963383590 | 12630 | 12670 | 12680 | 12630 | 81 |
| 657 | 20231207 | 102300 | 1962360190 | 12630 | 12700 | 12700 | 12630 | 178 |
| 658 | 20231207 | 102200 | 1960103660 | 12700 | 12620 | 12700 | 12610 | 704 |
| 659 | 20231207 | 102100 | 1951212740 | 12630 | 12610 | 12640 | 12610 | 654 |
| 660 | 20231207 | 102000 | 1942954800 | 12610 | 12590 | 12620 | 12590 | 9 |
| 661 | 20231207 | 101900 | 1942841320 | 12610 | 12590 | 12610 | 12580 | 334 |
| 662 | 20231207 | 101800 | 1938639120 | 12600 | 12590 | 12600 | 12560 | 899 |
| 663 | 20231207 | 101700 | 1927334840 | 12600 | 12610 | 12610 | 12580 | 207 |
| 664 | 20231207 | 101600 | 1924727500 | 12620 | 12560 | 12620 | 12560 | 373 |
| 665 | 20231207 | 101500 | 1920027500 | 12550 | 12560 | 12560 | 12500 | 4690 |
| 666 | 20231207 | 101400 | 1861276470 | 12550 | 12620 | 12620 | 12550 | 2658 |
| 667 | 20231207 | 101300 | 1827844930 | 12610 | 12690 | 12690 | 12610 | 2723 |
| 668 | 20231207 | 101200 | 1793412920 | 12690 | 12630 | 12750 | 12630 | 1577 |
| 669 | 20231207 | 101100 | 1773402200 | 12630 | 12670 | 12690 | 12630 | 1715 |
| 670 | 20231207 | 101000 | 1751717310 | 12670 | 12690 | 12690 | 12670 | 2029 |
| 671 | 20231207 | 100900 | 1725978230 | 12700 | 12760 | 12760 | 12690 | 309 |
| 672 | 20231207 | 100800 | 1722051530 | 12730 | 12750 | 12770 | 12730 | 1629 |
| 673 | 20231207 | 100700 | 1701300390 | 12770 | 12770 | 12770 | 12770 | 727 |
| 674 | 20231207 | 100600 | 1692016600 | 12770 | 12730 | 12770 | 12730 | 775 |
| 675 | 20231207 | 100500 | 1682147590 | 12730 | 12720 | 12760 | 12710 | 537 |
| 676 | 20231207 | 100400 | 1675318520 | 12720 | 12720 | 12760 | 12720 | 180 |
| 677 | 20231207 | 100300 | 1673028880 | 12700 | 12700 | 12760 | 12700 | 11 |
| 678 | 20231207 | 100200 | 1672889120 | 12700 | 12680 | 12700 | 12680 | 784 |
| 679 | 20231207 | 100100 | 1662939120 | 12680 | 12700 | 12700 | 12680 | 690 |
| 680 | 20231207 | 100000 | 1654184280 | 12700 | 12760 | 12760 | 12700 | 1770 |
| 681 | 20231207 | 095900 | 1631665370 | 12770 | 12680 | 12770 | 12680 | 649 |
| 682 | 20231207 | 095800 | 1623412170 | 12680 | 12700 | 12720 | 12680 | 241 |
| 683 | 20231207 | 095700 | 1620354110 | 12680 | 12770 | 12770 | 12680 | 1080 |
| 684 | 20231207 | 095600 | 1606615940 | 12700 | 12780 | 12780 | 12690 | 1181 |
| 685 | 20231207 | 095500 | 1591606060 | 12780 | 12790 | 12790 | 12690 | 445 |
| 686 | 20231207 | 095400 | 1585926700 | 12790 | 12780 | 12810 | 12650 | 3790 |
| 687 | 20231207 | 095300 | 1537752380 | 12810 | 12820 | 12820 | 12780 | 1398 |
| 688 | 20231207 | 095200 | 1519850360 | 12830 | 12850 | 12850 | 12750 | 3946 |
| 689 | 20231207 | 095100 | 1469322670 | 12860 | 12900 | 12900 | 12830 | 2174 |
| 690 | 20231207 | 095000 | 1441366370 | 12900 | 12910 | 12960 | 12880 | 1562 |
| 691 | 20231207 | 094900 | 1421202590 | 12910 | 12900 | 12950 | 12900 | 827 |
| 692 | 20231207 | 094800 | 1410506030 | 12880 | 12900 | 12910 | 12880 | 1351 |
| 693 | 20231207 | 094700 | 1393077690 | 12900 | 12930 | 12930 | 12900 | 1577 |
| 694 | 20231207 | 094600 | 1372708890 | 12950 | 12980 | 12980 | 12950 | 1089 |
| 695 | 20231207 | 094500 | 1358582950 | 12960 | 12960 | 12990 | 12950 | 655 |
| 696 | 20231207 | 094400 | 1350092650 | 12930 | 12940 | 12940 | 12910 | 1596 |
| 697 | 20231207 | 094300 | 1329468710 | 12940 | 12930 | 12980 | 12930 | 1119 |
| 698 | 20231207 | 094200 | 1314988170 | 12930 | 13030 | 13060 | 12920 | 2960 |
| 699 | 20231207 | 094100 | 1276556820 | 13050 | 13150 | 13160 | 12950 | 5684 |
| 700 | 20231207 | 094000 | 1202250890 | 13110 | 13050 | 13150 | 13040 | 11313 |
| 701 | 20231207 | 093900 | 1054228540 | 13040 | 13050 | 13050 | 12970 | 7740 |
| 702 | 20231207 | 093800 | 953463700 | 13030 | 12940 | 13070 | 12900 | 9356 |
| 703 | 20231207 | 093700 | 832056400 | 12940 | 12850 | 12950 | 12850 | 4017 |
| 704 | 20231207 | 093600 | 780102330 | 12850 | 12750 | 12850 | 12750 | 3429 |
| 705 | 20231207 | 093500 | 736172390 | 12700 | 12690 | 12700 | 12690 | 65 |
| 706 | 20231207 | 093400 | 735347290 | 12690 | 12670 | 12690 | 12620 | 818 |
| 707 | 20231207 | 093300 | 725008320 | 12620 | 12590 | 12620 | 12590 | 1597 |
| 708 | 20231207 | 093200 | 704877440 | 12600 | 12630 | 12630 | 12600 | 1234 |
| 709 | 20231207 | 093100 | 689315760 | 12640 | 12670 | 12670 | 12640 | 1080 |
| 710 | 20231207 | 093000 | 675653470 | 12690 | 12670 | 12690 | 12660 | 862 |
| 711 | 20231207 | 092900 | 664735790 | 12690 | 12750 | 12750 | 12690 | 958 |
| 712 | 20231207 | 092800 | 652561370 | 12750 | 12800 | 12800 | 12710 | 2936 |
| 713 | 20231207 | 092700 | 615071100 | 12800 | 12800 | 12810 | 12800 | 909 |
| 714 | 20231207 | 092600 | 603435570 | 12800 | 12820 | 12830 | 12790 | 1149 |
| 715 | 20231207 | 092500 | 588722930 | 12830 | 12770 | 12840 | 12770 | 2497 |
| 716 | 20231207 | 092400 | 556742820 | 12770 | 12770 | 12770 | 12740 | 466 |
| 717 | 20231207 | 092300 | 550793040 | 12740 | 12730 | 12750 | 12670 | 3466 |
| 718 | 20231207 | 092200 | 506717960 | 12730 | 12850 | 12850 | 12730 | 2608 |
| 719 | 20231207 | 092100 | 473435500 | 12760 | 12700 | 12800 | 12700 | 3922 |
| 720 | 20231207 | 092000 | 423463900 | 12710 | 12640 | 12710 | 12640 | 820 |
| 721 | 20231207 | 091900 | 413059100 | 12630 | 12630 | 12630 | 12560 | 3093 |
| 722 | 20231207 | 091800 | 374109600 | 12630 | 12640 | 12650 | 12630 | 623 |
| 723 | 20231207 | 091700 | 366237620 | 12650 | 12720 | 12720 | 12640 | 2661 |
| 724 | 20231207 | 091600 | 332529810 | 12720 | 12680 | 12720 | 12680 | 301 |
| 725 | 20231207 | 091500 | 328710320 | 12680 | 12650 | 12680 | 12650 | 1131 |
| 726 | 20231207 | 091400 | 314386550 | 12670 | 12720 | 12720 | 12620 | 3296 |
| 727 | 20231207 | 091300 | 272652940 | 12700 | 12620 | 12730 | 12620 | 5704 |
| 728 | 20231207 | 091200 | 200341150 | 12620 | 12610 | 12630 | 12610 | 1519 |
| 729 | 20231207 | 091100 | 181166350 | 12610 | 12460 | 12610 | 12460 | 2000 |
| 730 | 20231207 | 091000 | 156127620 | 12450 | 12460 | 12470 | 12400 | 255 |
| 731 | 20231207 | 090900 | 152958980 | 12470 | 12400 | 12480 | 12360 | 769 |
| 732 | 20231207 | 090800 | 143435460 | 12390 | 12450 | 12510 | 12390 | 1395 |
| 733 | 20231207 | 090700 | 126122880 | 12420 | 12460 | 12470 | 12420 | 963 |
| 734 | 20231207 | 090600 | 114135020 | 12470 | 12490 | 12490 | 12450 | 849 |
| 735 | 20231207 | 090500 | 103547800 | 12500 | 12500 | 12500 | 12500 | 190 |
| 736 | 20231207 | 090400 | 101172800 | 12500 | 12480 | 12520 | 12480 | 461 |
| 737 | 20231207 | 090300 | 95414860 | 12480 | 12470 | 12540 | 12470 | 587 |
| 738 | 20231207 | 090200 | 88093770 | 12470 | 12510 | 12540 | 12460 | 1652 |
| 739 | 20231207 | 090100 | 67474760 | 12510 | 12490 | 12510 | 12450 | 2081 |
| 740 | 20231207 | 090000 | 41475920 | 12450 | 12510 | 12510 | 12420 | 3237 |