33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 201700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 3 | 20231204 | 201600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20231204 | 201500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20231204 | 201400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20231204 | 201300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20231204 | 201200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20231204 | 201100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20231204 | 201000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20231204 | 200900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20231204 | 200800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20231204 | 200700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20231204 | 200600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20231204 | 200500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20231204 | 200400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20231204 | 200300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20231204 | 200200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20231204 | 200100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20231204 | 200000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20231204 | 195900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20231204 | 195800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20231204 | 195700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20231204 | 195600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20231204 | 195500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20231204 | 195400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20231204 | 195300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20231204 | 195200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20231204 | 195100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20231204 | 195000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20231204 | 194900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20231204 | 194800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20231204 | 194700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 33 | 20231204 | 194600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20231204 | 194500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20231204 | 194400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20231204 | 194300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20231204 | 194200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20231204 | 194100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20231204 | 194000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20231204 | 193900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20231204 | 193800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20231204 | 193700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20231204 | 193600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20231204 | 193500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20231204 | 193400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20231204 | 193300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20231204 | 193200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20231204 | 193100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20231204 | 193000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20231204 | 192900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20231204 | 192800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20231204 | 192700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20231204 | 192600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20231204 | 192500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20231204 | 192400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20231204 | 192300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20231204 | 192200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20231204 | 192100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20231204 | 192000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20231204 | 191900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20231204 | 191800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20231204 | 191700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 63 | 20231204 | 191600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20231204 | 191500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20231204 | 191400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20231204 | 191300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20231204 | 191200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20231204 | 191100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20231204 | 191000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20231204 | 190900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20231204 | 190800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20231204 | 190700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20231204 | 190600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20231204 | 190500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20231204 | 190400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20231204 | 190300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20231204 | 190200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20231204 | 190100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20231204 | 190000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20231204 | 185900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20231204 | 185800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20231204 | 185700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20231204 | 185600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20231204 | 185500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20231204 | 185400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20231204 | 185300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20231204 | 185200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20231204 | 185100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20231204 | 185000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20231204 | 184900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20231204 | 184800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20231204 | 184700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 93 | 20231204 | 184600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20231204 | 184500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20231204 | 184400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20231204 | 184300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20231204 | 184200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20231204 | 184100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20231204 | 184000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20231204 | 183900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20231204 | 183800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20231204 | 183700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20231204 | 183600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20231204 | 183500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20231204 | 183400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20231204 | 183300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20231204 | 183200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20231204 | 183100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20231204 | 183000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20231204 | 182900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20231204 | 182800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20231204 | 182700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20231204 | 182600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20231204 | 182500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20231204 | 182400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20231204 | 182300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20231204 | 182200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20231204 | 182100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20231204 | 182000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20231204 | 181900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20231204 | 181800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20231204 | 181700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 123 | 20231204 | 181600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20231204 | 181500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20231204 | 181400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20231204 | 181300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20231204 | 181200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20231204 | 181100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20231204 | 181000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20231204 | 180900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20231204 | 180800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20231204 | 180700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20231204 | 180600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20231204 | 180500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20231204 | 180400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20231204 | 180300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20231204 | 180200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20231204 | 180100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20231204 | 180000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20231204 | 175900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20231204 | 175800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20231204 | 175700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20231204 | 175600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20231204 | 175500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20231204 | 175400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20231204 | 175300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20231204 | 175200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20231204 | 175100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20231204 | 175000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20231204 | 174900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20231204 | 174800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20231204 | 174700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 153 | 20231204 | 174600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20231204 | 174500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20231204 | 174400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20231204 | 174300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20231204 | 174200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20231204 | 174100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20231204 | 174000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20231204 | 173900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20231204 | 173800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20231204 | 173700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20231204 | 173600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20231204 | 173500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20231204 | 173400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20231204 | 173300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20231204 | 173200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20231204 | 173100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20231204 | 173000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20231204 | 172900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20231204 | 172800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20231204 | 172700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20231204 | 172600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20231204 | 172500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20231204 | 172400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20231204 | 172300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20231204 | 172200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20231204 | 172100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20231204 | 172000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20231204 | 171900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20231204 | 171800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20231204 | 171700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 183 | 20231204 | 171600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20231204 | 171500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20231204 | 171400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20231204 | 171300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20231204 | 171200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20231204 | 171100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20231204 | 171000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20231204 | 170900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20231204 | 170800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20231204 | 170700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20231204 | 170600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20231204 | 170500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20231204 | 170400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20231204 | 170300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20231204 | 170200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20231204 | 170100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20231204 | 170000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20231204 | 165900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20231204 | 165800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20231204 | 165700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20231204 | 165600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20231204 | 165500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20231204 | 165400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20231204 | 165300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20231204 | 165200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20231204 | 165100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20231204 | 165000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20231204 | 164900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20231204 | 164800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20231204 | 164700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 213 | 20231204 | 164600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20231204 | 164500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20231204 | 164400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20231204 | 164300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20231204 | 164200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20231204 | 164100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 219 | 20231204 | 164000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 220 | 20231204 | 163900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20231204 | 163800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 222 | 20231204 | 163700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 223 | 20231204 | 163600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 224 | 20231204 | 163500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 225 | 20231204 | 163400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20231204 | 163300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20231204 | 163200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20231204 | 163100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20231204 | 163000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20231204 | 162900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20231204 | 162800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20231204 | 162700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20231204 | 162600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20231204 | 162500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20231204 | 162400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20231204 | 162300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20231204 | 162200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20231204 | 162100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20231204 | 162000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 240 | 20231204 | 161900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20231204 | 161800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20231204 | 161700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 243 | 20231204 | 161600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20231204 | 161500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20231204 | 161400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20231204 | 161300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20231204 | 161200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20231204 | 161100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20231204 | 161000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 250 | 20231204 | 160900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 251 | 20231204 | 160800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 252 | 20231204 | 160700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 253 | 20231204 | 160600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 254 | 20231204 | 160500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 255 | 20231204 | 160400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 256 | 20231204 | 160300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 257 | 20231204 | 160200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 258 | 20231204 | 160100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 259 | 20231204 | 160000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 260 | 20231204 | 155900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 261 | 20231204 | 155800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 262 | 20231204 | 155700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 263 | 20231204 | 155600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 264 | 20231204 | 155500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 265 | 20231204 | 155400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 266 | 20231204 | 155300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 267 | 20231204 | 155200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 268 | 20231204 | 155100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 269 | 20231204 | 155000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 270 | 20231204 | 154900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 271 | 20231204 | 154800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 272 | 20231204 | 154700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 273 | 20231204 | 154600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 274 | 20231204 | 154500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 275 | 20231204 | 154400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 276 | 20231204 | 154300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 277 | 20231204 | 154200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 278 | 20231204 | 154100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 279 | 20231204 | 154000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 280 | 20231204 | 153900 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 281 | 20231204 | 153800 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 282 | 20231204 | 153700 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 283 | 20231204 | 153600 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 284 | 20231204 | 153500 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 285 | 20231204 | 153400 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 286 | 20231204 | 153300 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 287 | 20231204 | 153200 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 288 | 20231204 | 153100 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 289 | 20231204 | 153000 | 2402250160 | 8460 | 8460 | 8460 | 8460 | 19861 |
| 290 | 20231204 | 152900 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 291 | 20231204 | 152800 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 292 | 20231204 | 152700 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 293 | 20231204 | 152600 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 294 | 20231204 | 152500 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 295 | 20231204 | 152400 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 296 | 20231204 | 152300 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 297 | 20231204 | 152200 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 298 | 20231204 | 152100 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 299 | 20231204 | 152000 | 2234226100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 300 | 20231204 | 151900 | 2234226100 | 8470 | 8470 | 8480 | 8470 | 978 |
| 301 | 20231204 | 151800 | 2225936870 | 8470 | 8470 | 8480 | 8470 | 591 |
| 302 | 20231204 | 151700 | 2220930650 | 8480 | 8470 | 8480 | 8470 | 358 |
| 303 | 20231204 | 151600 | 2217897320 | 8480 | 8470 | 8480 | 8470 | 575 |
| 304 | 20231204 | 151500 | 2213024750 | 8470 | 8470 | 8480 | 8470 | 673 |
| 305 | 20231204 | 151400 | 2207322740 | 8480 | 8480 | 8480 | 8470 | 325 |
| 306 | 20231204 | 151300 | 2204566760 | 8480 | 8480 | 8490 | 8480 | 1687 |
| 307 | 20231204 | 151200 | 2190258140 | 8480 | 8480 | 8490 | 8480 | 332 |
| 308 | 20231204 | 151100 | 2187439910 | 8480 | 8480 | 8490 | 8470 | 489 |
| 309 | 20231204 | 151000 | 2183292400 | 8470 | 8470 | 8480 | 8470 | 411 |
| 310 | 20231204 | 150900 | 2179807250 | 8470 | 8480 | 8490 | 8470 | 339 |
| 311 | 20231204 | 150800 | 2176932910 | 8480 | 8470 | 8480 | 8470 | 1420 |
| 312 | 20231204 | 150700 | 2164899010 | 8470 | 8470 | 8480 | 8470 | 479 |
| 313 | 20231204 | 150600 | 2160837880 | 8470 | 8490 | 8490 | 8470 | 1135 |
| 314 | 20231204 | 150500 | 2151213140 | 8480 | 8470 | 8490 | 8470 | 852 |
| 315 | 20231204 | 150400 | 2143985900 | 8470 | 8470 | 8480 | 8470 | 336 |
| 316 | 20231204 | 150300 | 2141137370 | 8470 | 8470 | 8480 | 8470 | 396 |
| 317 | 20231204 | 150200 | 2137779780 | 8470 | 8470 | 8480 | 8470 | 1385 |
| 318 | 20231204 | 150100 | 2126046450 | 8470 | 8470 | 8480 | 8470 | 626 |
| 319 | 20231204 | 150000 | 2120738440 | 8470 | 8480 | 8480 | 8470 | 649 |
| 320 | 20231204 | 145900 | 2115236520 | 8480 | 8480 | 8480 | 8470 | 474 |
| 321 | 20231204 | 145800 | 2111217650 | 8470 | 8480 | 8480 | 8470 | 536 |
| 322 | 20231204 | 145700 | 2106673140 | 8470 | 8470 | 8480 | 8470 | 2537 |
| 323 | 20231204 | 145600 | 2085160180 | 8470 | 8470 | 8480 | 8470 | 502 |
| 324 | 20231204 | 145500 | 2080905340 | 8470 | 8470 | 8480 | 8470 | 319 |
| 325 | 20231204 | 145400 | 2078200710 | 8470 | 8470 | 8480 | 8470 | 263 |
| 326 | 20231204 | 145300 | 2075971320 | 8470 | 8470 | 8480 | 8470 | 223 |
| 327 | 20231204 | 145200 | 2074080800 | 8470 | 8470 | 8480 | 8470 | 893 |
| 328 | 20231204 | 145100 | 2066515870 | 8470 | 8470 | 8480 | 8470 | 114 |
| 329 | 20231204 | 145000 | 2065549620 | 8470 | 8470 | 8480 | 8460 | 1315 |
| 330 | 20231204 | 144900 | 2054410590 | 8460 | 8460 | 8470 | 8460 | 420 |
| 331 | 20231204 | 144800 | 2050856480 | 8460 | 8460 | 8470 | 8460 | 330 |
| 332 | 20231204 | 144700 | 2048062840 | 8460 | 8460 | 8470 | 8460 | 250 |
| 333 | 20231204 | 144600 | 2045946110 | 8460 | 8470 | 8470 | 8460 | 2061 |
| 334 | 20231204 | 144500 | 2028489860 | 8470 | 8460 | 8470 | 8460 | 264 |
| 335 | 20231204 | 144400 | 2026254250 | 8460 | 8460 | 8470 | 8460 | 122 |
| 336 | 20231204 | 144300 | 2025221470 | 8460 | 8460 | 8470 | 8460 | 860 |
| 337 | 20231204 | 144200 | 2017939140 | 8460 | 8470 | 8470 | 8460 | 224 |
| 338 | 20231204 | 144100 | 2016042270 | 8470 | 8460 | 8470 | 8460 | 80 |
| 339 | 20231204 | 144000 | 2015365070 | 8460 | 8460 | 8460 | 8460 | 94 |
| 340 | 20231204 | 143900 | 2014569830 | 8460 | 8460 | 8470 | 8460 | 742 |
| 341 | 20231204 | 143800 | 2008286510 | 8460 | 8460 | 8460 | 8460 | 39 |
| 342 | 20231204 | 143700 | 2007956570 | 8470 | 8470 | 8470 | 8460 | 956 |
| 343 | 20231204 | 143600 | 1999859600 | 8470 | 8470 | 8480 | 8470 | 3867 |
| 344 | 20231204 | 143500 | 1967098140 | 8470 | 8470 | 8480 | 8470 | 220 |
| 345 | 20231204 | 143400 | 1965232930 | 8470 | 8480 | 8480 | 8470 | 382 |
| 346 | 20231204 | 143300 | 1961995950 | 8470 | 8470 | 8480 | 8470 | 280 |
| 347 | 20231204 | 143200 | 1959623410 | 8470 | 8480 | 8480 | 8470 | 911 |
| 348 | 20231204 | 143100 | 1951898520 | 8470 | 8470 | 8470 | 8470 | 41 |
| 349 | 20231204 | 143000 | 1951551250 | 8470 | 8480 | 8480 | 8470 | 74 |
| 350 | 20231204 | 142900 | 1950924140 | 8470 | 8480 | 8480 | 8470 | 775 |
| 351 | 20231204 | 142800 | 1944353570 | 8470 | 8480 | 8480 | 8470 | 2684 |
| 352 | 20231204 | 142700 | 1921593600 | 8480 | 8480 | 8490 | 8480 | 187 |
| 353 | 20231204 | 142600 | 1920006810 | 8480 | 8480 | 8490 | 8480 | 212 |
| 354 | 20231204 | 142500 | 1918207620 | 8490 | 8490 | 8490 | 8480 | 769 |
| 355 | 20231204 | 142400 | 1911679160 | 8490 | 8490 | 8490 | 8480 | 85 |
| 356 | 20231204 | 142300 | 1910957860 | 8480 | 8480 | 8490 | 8480 | 292 |
| 357 | 20231204 | 142200 | 1908480240 | 8490 | 8480 | 8490 | 8480 | 777 |
| 358 | 20231204 | 142100 | 1901884260 | 8490 | 8480 | 8490 | 8480 | 140 |
| 359 | 20231204 | 142000 | 1900696030 | 8480 | 8480 | 8490 | 8480 | 108 |
| 360 | 20231204 | 141900 | 1899779540 | 8480 | 8480 | 8490 | 8480 | 98 |
| 361 | 20231204 | 141800 | 1898948200 | 8490 | 8480 | 8490 | 8480 | 789 |
| 362 | 20231204 | 141700 | 1892250930 | 8480 | 8480 | 8490 | 8480 | 65 |
| 363 | 20231204 | 141600 | 1891699430 | 8490 | 8490 | 8490 | 8480 | 182 |
| 364 | 20231204 | 141500 | 1890155440 | 8480 | 8490 | 8490 | 8480 | 4689 |
| 365 | 20231204 | 141400 | 1850386380 | 8490 | 8500 | 8500 | 8490 | 480 |
| 366 | 20231204 | 141300 | 1846310880 | 8490 | 8500 | 8500 | 8490 | 253 |
| 367 | 20231204 | 141200 | 1844162580 | 8490 | 8490 | 8500 | 8490 | 740 |
| 368 | 20231204 | 141100 | 1837878960 | 8490 | 8490 | 8490 | 8480 | 100 |
| 369 | 20231204 | 141000 | 1837030320 | 8490 | 8490 | 8490 | 8480 | 1158 |
| 370 | 20231204 | 140900 | 1827199250 | 8480 | 8480 | 8490 | 8480 | 165 |
| 371 | 20231204 | 140800 | 1825799070 | 8490 | 8490 | 8490 | 8480 | 852 |
| 372 | 20231204 | 140700 | 1818565940 | 8490 | 8480 | 8490 | 8480 | 225 |
| 373 | 20231204 | 140600 | 1816657630 | 8470 | 8480 | 8480 | 8470 | 3394 |
| 374 | 20231204 | 140500 | 1787876530 | 8470 | 8480 | 8480 | 8470 | 703 |
| 375 | 20231204 | 140400 | 1781915740 | 8480 | 8490 | 8490 | 8480 | 2822 |
| 376 | 20231204 | 140300 | 1757984710 | 8490 | 8490 | 8490 | 8480 | 172 |
| 377 | 20231204 | 140200 | 1756524750 | 8490 | 8480 | 8490 | 8480 | 114 |
| 378 | 20231204 | 140100 | 1755557560 | 8490 | 8480 | 8490 | 8480 | 732 |
| 379 | 20231204 | 140000 | 1749344000 | 8490 | 8480 | 8490 | 8480 | 63 |
| 380 | 20231204 | 135900 | 1748809670 | 8490 | 8490 | 8500 | 8490 | 1587 |
| 381 | 20231204 | 135800 | 1735335900 | 8480 | 8480 | 8490 | 8480 | 1085 |
| 382 | 20231204 | 135700 | 1726125100 | 8490 | 8480 | 8490 | 8480 | 336 |
| 383 | 20231204 | 135600 | 1723274860 | 8490 | 8480 | 8490 | 8480 | 371 |
| 384 | 20231204 | 135500 | 1720127600 | 8480 | 8480 | 8490 | 8480 | 235 |
| 385 | 20231204 | 135400 | 1718133120 | 8490 | 8490 | 8490 | 8480 | 746 |
| 386 | 20231204 | 135300 | 1711800100 | 8490 | 8490 | 8490 | 8480 | 84 |
| 387 | 20231204 | 135200 | 1711087270 | 8480 | 8490 | 8490 | 8480 | 87 |
| 388 | 20231204 | 135100 | 1710349460 | 8490 | 8480 | 8490 | 8480 | 893 |
| 389 | 20231204 | 135000 | 1702768220 | 8480 | 8490 | 8490 | 8480 | 111 |
| 390 | 20231204 | 134900 | 1701826360 | 8490 | 8480 | 8490 | 8480 | 206 |
| 391 | 20231204 | 134800 | 1700078290 | 8480 | 8490 | 8490 | 8480 | 222 |
| 392 | 20231204 | 134700 | 1698193580 | 8490 | 8490 | 8490 | 8480 | 1243 |
| 393 | 20231204 | 134600 | 1687641030 | 8490 | 8480 | 8490 | 8480 | 302 |
| 394 | 20231204 | 134500 | 1685077390 | 8480 | 8480 | 8480 | 8480 | 86 |
| 395 | 20231204 | 134400 | 1684348110 | 8480 | 8480 | 8490 | 8480 | 892 |
| 396 | 20231204 | 134300 | 1676775410 | 8480 | 8480 | 8480 | 8480 | 80 |
| 397 | 20231204 | 134200 | 1676097010 | 8490 | 8490 | 8490 | 8480 | 364 |
| 398 | 20231204 | 134100 | 1673006660 | 8480 | 8490 | 8490 | 8480 | 204 |
| 399 | 20231204 | 134000 | 1671275030 | 8500 | 8480 | 8500 | 8480 | 1156 |
| 400 | 20231204 | 133900 | 1661456940 | 8480 | 8490 | 8490 | 8480 | 101 |
| 401 | 20231204 | 133800 | 1660599780 | 8480 | 8490 | 8490 | 8480 | 312 |
| 402 | 20231204 | 133700 | 1657951240 | 8490 | 8490 | 8490 | 8480 | 944 |
| 403 | 20231204 | 133600 | 1649937010 | 8490 | 8480 | 8490 | 8480 | 116 |
| 404 | 20231204 | 133500 | 1648952700 | 8480 | 8490 | 8490 | 8480 | 101 |
| 405 | 20231204 | 133400 | 1648095530 | 8480 | 8490 | 8490 | 8480 | 757 |
| 406 | 20231204 | 133300 | 1641669480 | 8480 | 8480 | 8480 | 8480 | 32 |
| 407 | 20231204 | 133200 | 1641398120 | 8480 | 8480 | 8480 | 8480 | 53 |
| 408 | 20231204 | 133100 | 1640948680 | 8480 | 8480 | 8480 | 8480 | 66 |
| 409 | 20231204 | 133000 | 1640389000 | 8480 | 8480 | 8490 | 8480 | 998 |
| 410 | 20231204 | 132900 | 1631916520 | 8480 | 8480 | 8480 | 8480 | 588 |
| 411 | 20231204 | 132800 | 1626930280 | 8480 | 8480 | 8480 | 8480 | 32 |
| 412 | 20231204 | 132700 | 1626658920 | 8480 | 8480 | 8490 | 8480 | 903 |
| 413 | 20231204 | 132600 | 1618994320 | 8490 | 8480 | 8490 | 8480 | 53 |
| 414 | 20231204 | 132500 | 1618544670 | 8480 | 8480 | 8480 | 8480 | 153 |
| 415 | 20231204 | 132400 | 1617247230 | 8480 | 8480 | 8480 | 8480 | 66 |
| 416 | 20231204 | 132300 | 1616687550 | 8490 | 8480 | 8490 | 8480 | 1003 |
| 417 | 20231204 | 132200 | 1608172410 | 8480 | 8480 | 8480 | 8480 | 33 |
| 418 | 20231204 | 132100 | 1607892570 | 8480 | 8480 | 8480 | 8480 | 138 |
| 419 | 20231204 | 132000 | 1606722330 | 8480 | 8480 | 8500 | 8480 | 1214 |
| 420 | 20231204 | 131900 | 1596416670 | 8480 | 8480 | 8480 | 8480 | 32 |
| 421 | 20231204 | 131800 | 1596145310 | 8480 | 8480 | 8480 | 8480 | 53 |
| 422 | 20231204 | 131700 | 1595695870 | 8480 | 8480 | 8480 | 8480 | 72 |
| 423 | 20231204 | 131600 | 1595085310 | 8490 | 8490 | 8490 | 8480 | 936 |
| 424 | 20231204 | 131500 | 1587139210 | 8480 | 8480 | 8490 | 8480 | 217 |
| 425 | 20231204 | 131400 | 1585298850 | 8480 | 8480 | 8480 | 8480 | 190 |
| 426 | 20231204 | 131300 | 1583687650 | 8490 | 8480 | 8490 | 8480 | 742 |
| 427 | 20231204 | 131200 | 1577388400 | 8480 | 8480 | 8480 | 8480 | 53 |
| 428 | 20231204 | 131100 | 1576938960 | 8490 | 8480 | 8490 | 8480 | 133 |
| 429 | 20231204 | 131000 | 1575810120 | 8480 | 8490 | 8490 | 8480 | 193 |
| 430 | 20231204 | 130900 | 1574172400 | 8490 | 8480 | 8490 | 8480 | 654 |
| 431 | 20231204 | 130800 | 1568620480 | 8480 | 8480 | 8480 | 8480 | 33 |
| 432 | 20231204 | 130700 | 1568340640 | 8480 | 8480 | 8480 | 8480 | 85 |
| 433 | 20231204 | 130600 | 1567619840 | 8490 | 8480 | 8490 | 8480 | 748 |
| 434 | 20231204 | 130500 | 1561269650 | 8490 | 8480 | 8490 | 8480 | 104 |
| 435 | 20231204 | 130400 | 1560387230 | 8480 | 8490 | 8490 | 8480 | 148 |
| 436 | 20231204 | 130300 | 1559131030 | 8480 | 8480 | 8480 | 8480 | 86 |
| 437 | 20231204 | 130200 | 1558401750 | 8490 | 8480 | 8490 | 8480 | 632 |
| 438 | 20231204 | 130100 | 1553036390 | 8480 | 8480 | 8480 | 8480 | 64 |
| 439 | 20231204 | 130000 | 1552493670 | 8480 | 8480 | 8490 | 8480 | 196 |
| 440 | 20231204 | 125900 | 1550830480 | 8490 | 8480 | 8490 | 8480 | 633 |
| 441 | 20231204 | 125800 | 1545456640 | 8480 | 8480 | 8480 | 8480 | 54 |
| 442 | 20231204 | 125700 | 1544998720 | 8480 | 8480 | 8480 | 8480 | 38 |
| 443 | 20231204 | 125600 | 1544676480 | 8480 | 8490 | 8490 | 8480 | 686 |
| 444 | 20231204 | 125500 | 1538853200 | 8480 | 8480 | 8480 | 8480 | 33 |
| 445 | 20231204 | 125400 | 1538573360 | 8480 | 8480 | 8480 | 8480 | 54 |
| 446 | 20231204 | 125300 | 1538115440 | 8480 | 8480 | 8480 | 8480 | 65 |
| 447 | 20231204 | 125200 | 1537564240 | 8490 | 8480 | 8490 | 8480 | 743 |
| 448 | 20231204 | 125100 | 1531256500 | 8480 | 8480 | 8480 | 8480 | 66 |
| 449 | 20231204 | 125000 | 1530696820 | 8480 | 8480 | 8490 | 8480 | 204 |
| 450 | 20231204 | 124900 | 1528965400 | 8480 | 8480 | 8480 | 8480 | 285 |
| 451 | 20231204 | 124800 | 1526548600 | 8470 | 8490 | 8490 | 8470 | 13195 |
| 452 | 20231204 | 124700 | 1414612630 | 8490 | 8490 | 8490 | 8490 | 53 |
| 453 | 20231204 | 124600 | 1414162660 | 8490 | 8490 | 8490 | 8490 | 78 |
| 454 | 20231204 | 124500 | 1413500440 | 8500 | 8490 | 8500 | 8490 | 890 |
| 455 | 20231204 | 124400 | 1405935970 | 8490 | 8490 | 8490 | 8490 | 33 |
| 456 | 20231204 | 124300 | 1405655800 | 8490 | 8490 | 8500 | 8490 | 759 |
| 457 | 20231204 | 124200 | 1399209490 | 8500 | 8490 | 8500 | 8490 | 180 |
| 458 | 20231204 | 124100 | 1397681090 | 8480 | 8490 | 8490 | 8480 | 62 |
| 459 | 20231204 | 124000 | 1397155230 | 8490 | 8490 | 8490 | 8480 | 143 |
| 460 | 20231204 | 123900 | 1395941490 | 8500 | 8490 | 8500 | 8490 | 406 |
| 461 | 20231204 | 123800 | 1392491140 | 8500 | 8490 | 8500 | 8490 | 742 |
| 462 | 20231204 | 123700 | 1386184670 | 8490 | 8490 | 8490 | 8490 | 259 |
| 463 | 20231204 | 123600 | 1383985760 | 8490 | 8490 | 8490 | 8480 | 690 |
| 464 | 20231204 | 123500 | 1378128180 | 8490 | 8490 | 8490 | 8490 | 1252 |
| 465 | 20231204 | 123400 | 1367498700 | 8480 | 8490 | 8490 | 8480 | 188 |
| 466 | 20231204 | 123300 | 1365903320 | 8490 | 8480 | 8490 | 8480 | 933 |
| 467 | 20231204 | 123200 | 1357982480 | 8480 | 8480 | 8480 | 8480 | 85 |
| 468 | 20231204 | 123100 | 1357261680 | 8490 | 8480 | 8490 | 8480 | 633 |
| 469 | 20231204 | 123000 | 1351887840 | 8480 | 8490 | 8490 | 8480 | 138 |
| 470 | 20231204 | 122900 | 1350717550 | 8480 | 8480 | 8490 | 8480 | 141 |
| 471 | 20231204 | 122800 | 1349521310 | 8490 | 8480 | 8490 | 8480 | 633 |
| 472 | 20231204 | 122700 | 1344147470 | 8480 | 8490 | 8490 | 8480 | 57 |
| 473 | 20231204 | 122600 | 1343664070 | 8480 | 8480 | 8480 | 8480 | 35 |
| 474 | 20231204 | 122500 | 1343367270 | 8480 | 8490 | 8490 | 8480 | 539 |
| 475 | 20231204 | 122400 | 1338791690 | 8490 | 8500 | 8500 | 8480 | 856 |
| 476 | 20231204 | 122300 | 1331522750 | 8490 | 8490 | 8490 | 8490 | 53 |
| 477 | 20231204 | 122200 | 1331072780 | 8490 | 8490 | 8490 | 8490 | 65 |
| 478 | 20231204 | 122100 | 1330520930 | 8490 | 8500 | 8500 | 8490 | 799 |
| 479 | 20231204 | 122000 | 1323729960 | 8490 | 8490 | 8490 | 8490 | 52 |
| 480 | 20231204 | 121900 | 1323288480 | 8490 | 8490 | 8490 | 8490 | 66 |
| 481 | 20231204 | 121800 | 1322728140 | 8500 | 8500 | 8500 | 8490 | 762 |
| 482 | 20231204 | 121700 | 1316251660 | 8490 | 8490 | 8500 | 8490 | 136 |
| 483 | 20231204 | 121600 | 1315096990 | 8500 | 8500 | 8500 | 8490 | 273 |
| 484 | 20231204 | 121500 | 1312777020 | 8490 | 8490 | 8490 | 8490 | 70 |
| 485 | 20231204 | 121400 | 1312182720 | 8490 | 8490 | 8500 | 8490 | 674 |
| 486 | 20231204 | 121300 | 1306454250 | 8490 | 8490 | 8490 | 8490 | 32 |
| 487 | 20231204 | 121200 | 1306182570 | 8490 | 8490 | 8500 | 8490 | 181 |
| 488 | 20231204 | 121100 | 1304645240 | 8500 | 8490 | 8500 | 8490 | 997 |
| 489 | 20231204 | 121000 | 1296171910 | 8500 | 8490 | 8500 | 8490 | 474 |
| 490 | 20231204 | 120900 | 1292145960 | 8490 | 8490 | 8500 | 8490 | 107 |
| 491 | 20231204 | 120800 | 1291237000 | 8490 | 8490 | 8500 | 8490 | 183 |
| 492 | 20231204 | 120700 | 1289682250 | 8500 | 8490 | 8500 | 8490 | 653 |
| 493 | 20231204 | 120600 | 1284132280 | 8490 | 8490 | 8490 | 8490 | 33 |
| 494 | 20231204 | 120500 | 1283852110 | 8490 | 8490 | 8490 | 8490 | 387 |
| 495 | 20231204 | 120400 | 1280566480 | 8490 | 8500 | 8500 | 8490 | 653 |
| 496 | 20231204 | 120300 | 1275016300 | 8490 | 8490 | 8490 | 8490 | 53 |
| 497 | 20231204 | 120200 | 1274566330 | 8490 | 8490 | 8490 | 8490 | 36 |
| 498 | 20231204 | 120100 | 1274260690 | 8490 | 8500 | 8500 | 8490 | 185 |
| 499 | 20231204 | 120000 | 1272688520 | 8500 | 8500 | 8500 | 8500 | 744 |
| 500 | 20231204 | 115900 | 1266364520 | 8500 | 8500 | 8510 | 8500 | 254 |
| 501 | 20231204 | 115800 | 1264204070 | 8500 | 8500 | 8510 | 8500 | 157 |
| 502 | 20231204 | 115700 | 1262869530 | 8510 | 8510 | 8510 | 8500 | 763 |
| 503 | 20231204 | 115600 | 1256377950 | 8510 | 8510 | 8510 | 8500 | 259 |
| 504 | 20231204 | 115500 | 1254175150 | 8500 | 8510 | 8510 | 8500 | 117 |
| 505 | 20231204 | 115400 | 1253180060 | 8500 | 8500 | 8510 | 8500 | 564 |
| 506 | 20231204 | 115300 | 1248385470 | 8500 | 8490 | 8500 | 8490 | 563 |
| 507 | 20231204 | 115200 | 1243600470 | 8490 | 8490 | 8500 | 8490 | 86 |
| 508 | 20231204 | 115100 | 1242870220 | 8490 | 8490 | 8500 | 8490 | 344 |
| 509 | 20231204 | 115000 | 1239947370 | 8490 | 8500 | 8500 | 8490 | 668 |
| 510 | 20231204 | 114900 | 1234269970 | 8490 | 8490 | 8500 | 8490 | 109 |
| 511 | 20231204 | 114800 | 1233344520 | 8490 | 8490 | 8500 | 8490 | 95 |
| 512 | 20231204 | 114700 | 1232537920 | 8490 | 8500 | 8510 | 8490 | 1652 |
| 513 | 20231204 | 114600 | 1218496020 | 8500 | 8500 | 8510 | 8500 | 706 |
| 514 | 20231204 | 114500 | 1212488520 | 8510 | 8500 | 8510 | 8500 | 281 |
| 515 | 20231204 | 114400 | 1210097960 | 8500 | 8500 | 8510 | 8500 | 140 |
| 516 | 20231204 | 114300 | 1208907380 | 8510 | 8500 | 8510 | 8500 | 803 |
| 517 | 20231204 | 114200 | 1202074700 | 8500 | 8510 | 8510 | 8500 | 122 |
| 518 | 20231204 | 114100 | 1201037660 | 8500 | 8500 | 8510 | 8500 | 184 |
| 519 | 20231204 | 114000 | 1199473620 | 8500 | 8510 | 8510 | 8500 | 690 |
| 520 | 20231204 | 113900 | 1193602560 | 8500 | 8500 | 8510 | 8500 | 169 |
| 521 | 20231204 | 113800 | 1192164870 | 8500 | 8510 | 8510 | 8500 | 1572 |
| 522 | 20231204 | 113700 | 1178802270 | 8500 | 8510 | 8510 | 8500 | 160 |
| 523 | 20231204 | 113600 | 1177441540 | 8500 | 8510 | 8510 | 8500 | 724 |
| 524 | 20231204 | 113500 | 1171281000 | 8500 | 8500 | 8510 | 8500 | 179 |
| 525 | 20231204 | 113400 | 1169759460 | 8500 | 8500 | 8510 | 8500 | 556 |
| 526 | 20231204 | 113300 | 1165032720 | 8500 | 8510 | 8510 | 8500 | 874 |
| 527 | 20231204 | 113200 | 1157597470 | 8510 | 8500 | 8510 | 8500 | 294 |
| 528 | 20231204 | 113100 | 1155096280 | 8500 | 8500 | 8510 | 8500 | 113 |
| 529 | 20231204 | 113000 | 1154135250 | 8500 | 8510 | 8510 | 8500 | 139 |
| 530 | 20231204 | 112900 | 1152953010 | 8510 | 8500 | 8510 | 8500 | 771 |
| 531 | 20231204 | 112800 | 1146392340 | 8500 | 8510 | 8510 | 8500 | 216 |
| 532 | 20231204 | 112700 | 1144555800 | 8510 | 8500 | 8510 | 8500 | 205 |
| 533 | 20231204 | 112600 | 1142812110 | 8510 | 8510 | 8510 | 8500 | 704 |
| 534 | 20231204 | 112500 | 1136821390 | 8510 | 8510 | 8510 | 8500 | 121 |
| 535 | 20231204 | 112400 | 1135792210 | 8510 | 8500 | 8510 | 8500 | 69 |
| 536 | 20231204 | 112300 | 1135205670 | 8510 | 8510 | 8510 | 8500 | 968 |
| 537 | 20231204 | 112200 | 1126969370 | 8500 | 8510 | 8510 | 8500 | 918 |
| 538 | 20231204 | 112100 | 1119160120 | 8500 | 8510 | 8510 | 8500 | 56 |
| 539 | 20231204 | 112000 | 1118684080 | 8500 | 8500 | 8510 | 8500 | 90 |
| 540 | 20231204 | 111900 | 1117919040 | 8500 | 8500 | 8510 | 8500 | 916 |
| 541 | 20231204 | 111800 | 1110126990 | 8510 | 8500 | 8510 | 8500 | 79 |
| 542 | 20231204 | 111700 | 1109455430 | 8510 | 8500 | 8510 | 8500 | 83 |
| 543 | 20231204 | 111600 | 1108749890 | 8510 | 8520 | 8520 | 8500 | 40 |
| 544 | 20231204 | 111500 | 1108409680 | 8510 | 8500 | 8510 | 8500 | 1042 |
| 545 | 20231204 | 111400 | 1099542600 | 8500 | 8510 | 8510 | 8500 | 56 |
| 546 | 20231204 | 111300 | 1099066560 | 8500 | 8510 | 8510 | 8500 | 103 |
| 547 | 20231204 | 111200 | 1098190480 | 8510 | 8520 | 8520 | 8510 | 1027 |
| 548 | 20231204 | 111100 | 1089440640 | 8520 | 8510 | 8520 | 8510 | 57 |
| 549 | 20231204 | 111000 | 1088955530 | 8520 | 8510 | 8520 | 8510 | 89 |
| 550 | 20231204 | 110900 | 1088198100 | 8520 | 8520 | 8520 | 8510 | 81 |
| 551 | 20231204 | 110800 | 1087508710 | 8520 | 8510 | 8520 | 8510 | 907 |
| 552 | 20231204 | 110700 | 1079784100 | 8510 | 8520 | 8520 | 8510 | 556 |
| 553 | 20231204 | 110600 | 1075052500 | 8510 | 8510 | 8520 | 8510 | 74 |
| 554 | 20231204 | 110500 | 1074422700 | 8510 | 8520 | 8520 | 8510 | 764 |
| 555 | 20231204 | 110400 | 1067913940 | 8520 | 8510 | 8520 | 8510 | 38 |
| 556 | 20231204 | 110300 | 1067590510 | 8510 | 8520 | 8520 | 8510 | 272 |
| 557 | 20231204 | 110200 | 1065274560 | 8510 | 8520 | 8520 | 8510 | 5657 |
| 558 | 20231204 | 110100 | 1017077450 | 8510 | 8510 | 8520 | 8510 | 54 |
| 559 | 20231204 | 110000 | 1016617870 | 8510 | 8510 | 8520 | 8510 | 62 |
| 560 | 20231204 | 105900 | 1016090210 | 8510 | 8510 | 8520 | 8510 | 71 |
| 561 | 20231204 | 105800 | 1015485940 | 8520 | 8510 | 8520 | 8510 | 869 |
| 562 | 20231204 | 105700 | 1008084710 | 8520 | 8520 | 8520 | 8510 | 166 |
| 563 | 20231204 | 105600 | 1006670710 | 8510 | 8520 | 8520 | 8500 | 817 |
| 564 | 20231204 | 105500 | 999719720 | 8510 | 8500 | 8510 | 8490 | 1608 |
| 565 | 20231204 | 105400 | 986048210 | 8490 | 8510 | 8510 | 8490 | 4922 |
| 566 | 20231204 | 105300 | 944166170 | 8510 | 8510 | 8520 | 8510 | 179 |
| 567 | 20231204 | 105200 | 942642520 | 8520 | 8510 | 8520 | 8510 | 37 |
| 568 | 20231204 | 105100 | 942327610 | 8520 | 8510 | 8520 | 8510 | 658 |
| 569 | 20231204 | 105000 | 936721780 | 8520 | 8520 | 8520 | 8510 | 261 |
| 570 | 20231204 | 104900 | 934498380 | 8520 | 8520 | 8520 | 8510 | 84 |
| 571 | 20231204 | 104800 | 933783460 | 8510 | 8520 | 8520 | 8510 | 778 |
| 572 | 20231204 | 104700 | 927155640 | 8510 | 8520 | 8520 | 8510 | 257 |
| 573 | 20231204 | 104600 | 924968530 | 8510 | 8510 | 8520 | 8510 | 69 |
| 574 | 20231204 | 104500 | 924381300 | 8520 | 8520 | 8520 | 8510 | 14416 |
| 575 | 20231204 | 104400 | 801557510 | 8520 | 8520 | 8520 | 8510 | 10316 |
| 576 | 20231204 | 104300 | 713665720 | 8520 | 8510 | 8520 | 8500 | 3642 |
| 577 | 20231204 | 104200 | 682672580 | 8510 | 8510 | 8510 | 8500 | 183 |
| 578 | 20231204 | 104100 | 681115910 | 8510 | 8510 | 8510 | 8500 | 1481 |
| 579 | 20231204 | 104000 | 668512920 | 8500 | 8510 | 8510 | 8500 | 62 |
| 580 | 20231204 | 103900 | 667985880 | 8500 | 8500 | 8510 | 8500 | 169 |
| 581 | 20231204 | 103800 | 666549340 | 8510 | 8500 | 8510 | 8500 | 92 |
| 582 | 20231204 | 103700 | 665766750 | 8510 | 8510 | 8510 | 8500 | 777 |
| 583 | 20231204 | 103600 | 659154910 | 8510 | 8510 | 8510 | 8500 | 100 |
| 584 | 20231204 | 103500 | 658304240 | 8510 | 8510 | 8510 | 8500 | 564 |
| 585 | 20231204 | 103400 | 653505900 | 8510 | 8510 | 8510 | 8500 | 817 |
| 586 | 20231204 | 103300 | 646553550 | 8510 | 8510 | 8510 | 8500 | 272 |
| 587 | 20231204 | 103200 | 644240260 | 8500 | 8500 | 8510 | 8500 | 140 |
| 588 | 20231204 | 103100 | 643049560 | 8510 | 8510 | 8510 | 8500 | 247 |
| 589 | 20231204 | 103000 | 640948020 | 8510 | 8500 | 8510 | 8490 | 3531 |
| 590 | 20231204 | 102900 | 610928850 | 8500 | 8500 | 8500 | 8490 | 203 |
| 591 | 20231204 | 102800 | 609203680 | 8490 | 8500 | 8500 | 8490 | 71 |
| 592 | 20231204 | 102700 | 608600840 | 8500 | 8500 | 8500 | 8490 | 687 |
| 593 | 20231204 | 102600 | 602761660 | 8490 | 8490 | 8500 | 8490 | 39 |
| 594 | 20231204 | 102500 | 602430510 | 8490 | 8500 | 8500 | 8490 | 713 |
| 595 | 20231204 | 102400 | 596370340 | 8510 | 8510 | 8510 | 8500 | 637 |
| 596 | 20231204 | 102300 | 590949800 | 8510 | 8500 | 8510 | 8500 | 4290 |
| 597 | 20231204 | 102200 | 554482400 | 8500 | 8490 | 8500 | 8490 | 255 |
| 598 | 20231204 | 102100 | 552315560 | 8490 | 8490 | 8500 | 8490 | 282 |
| 599 | 20231204 | 102000 | 549918910 | 8500 | 8500 | 8500 | 8490 | 856 |
| 600 | 20231204 | 101900 | 542643430 | 8500 | 8490 | 8500 | 8490 | 419 |
| 601 | 20231204 | 101800 | 539082860 | 8490 | 8490 | 8500 | 8490 | 4774 |
| 602 | 20231204 | 101700 | 498513290 | 8500 | 8500 | 8500 | 8490 | 786 |
| 603 | 20231204 | 101600 | 491832620 | 8500 | 8490 | 8500 | 8490 | 608 |
| 604 | 20231204 | 101500 | 486670660 | 8490 | 8480 | 8490 | 8480 | 293 |
| 605 | 20231204 | 101400 | 484183740 | 8490 | 8490 | 8490 | 8480 | 811 |
| 606 | 20231204 | 101300 | 477303630 | 8490 | 8490 | 8490 | 8480 | 638 |
| 607 | 20231204 | 101200 | 471887330 | 8490 | 8490 | 8490 | 8480 | 658 |
| 608 | 20231204 | 101100 | 466306440 | 8480 | 8480 | 8490 | 8480 | 70 |
| 609 | 20231204 | 101000 | 465712790 | 8490 | 8500 | 8500 | 8490 | 1264 |
| 610 | 20231204 | 100900 | 454974820 | 8490 | 8490 | 8500 | 8480 | 201 |
| 611 | 20231204 | 100800 | 453268620 | 8490 | 8480 | 8490 | 8480 | 259 |
| 612 | 20231204 | 100700 | 451070370 | 8490 | 8490 | 8490 | 8480 | 291 |
| 613 | 20231204 | 100600 | 448600110 | 8490 | 8490 | 8490 | 8480 | 836 |
| 614 | 20231204 | 100500 | 441502890 | 8480 | 8490 | 8490 | 8480 | 83 |
| 615 | 20231204 | 100400 | 440798550 | 8480 | 8480 | 8490 | 8480 | 69 |
| 616 | 20231204 | 100300 | 440213390 | 8490 | 8490 | 8490 | 8480 | 638 |
| 617 | 20231204 | 100200 | 434797110 | 8490 | 8490 | 8490 | 8480 | 5547 |
| 618 | 20231204 | 100100 | 387703410 | 8490 | 8480 | 8490 | 8480 | 138 |
| 619 | 20231204 | 100000 | 386532460 | 8480 | 8480 | 8490 | 8480 | 50 |
| 620 | 20231204 | 095900 | 386108410 | 8480 | 8480 | 8490 | 8480 | 1504 |
| 621 | 20231204 | 095800 | 373347430 | 8490 | 8480 | 8490 | 8480 | 166 |
| 622 | 20231204 | 095700 | 371938110 | 8490 | 8490 | 8490 | 8480 | 371 |
| 623 | 20231204 | 095600 | 368791520 | 8480 | 8490 | 8490 | 8480 | 803 |
| 624 | 20231204 | 095500 | 361974070 | 8480 | 8490 | 8490 | 8480 | 195 |
| 625 | 20231204 | 095400 | 360318900 | 8480 | 8490 | 8490 | 8480 | 123 |
| 626 | 20231204 | 095300 | 359274650 | 8480 | 8490 | 8490 | 8480 | 64 |
| 627 | 20231204 | 095200 | 358731310 | 8480 | 8490 | 8490 | 8480 | 2216 |
| 628 | 20231204 | 095100 | 339933060 | 8490 | 8480 | 8490 | 8480 | 13 |
| 629 | 20231204 | 095000 | 339822720 | 8480 | 8490 | 8500 | 8480 | 724 |
| 630 | 20231204 | 094900 | 333677770 | 8490 | 8490 | 8490 | 8490 | 712 |
| 631 | 20231204 | 094800 | 327632890 | 8490 | 8500 | 8500 | 8490 | 614 |
| 632 | 20231204 | 094700 | 322419470 | 8490 | 8500 | 8500 | 8490 | 53 |
| 633 | 20231204 | 094600 | 321968990 | 8490 | 8500 | 8500 | 8490 | 949 |
| 634 | 20231204 | 094500 | 313905980 | 8490 | 8490 | 8500 | 8490 | 626 |
| 635 | 20231204 | 094400 | 308590700 | 8500 | 8490 | 8500 | 8490 | 155 |
| 636 | 20231204 | 094300 | 307274150 | 8490 | 8490 | 8500 | 8490 | 512 |
| 637 | 20231204 | 094200 | 302927230 | 8490 | 8490 | 8500 | 8490 | 1470 |
| 638 | 20231204 | 094100 | 290445890 | 8500 | 8500 | 8500 | 8490 | 151 |
| 639 | 20231204 | 094000 | 289162410 | 8490 | 8500 | 8500 | 8490 | 600 |
| 640 | 20231204 | 093900 | 284062430 | 8490 | 8500 | 8500 | 8490 | 1086 |
| 641 | 20231204 | 093800 | 274834880 | 8500 | 8500 | 8500 | 8490 | 302 |
| 642 | 20231204 | 093700 | 272267900 | 8490 | 8500 | 8500 | 8490 | 260 |
| 643 | 20231204 | 093600 | 270057920 | 8490 | 8500 | 8500 | 8490 | 621 |
| 644 | 20231204 | 093500 | 264779440 | 8490 | 8490 | 8490 | 8480 | 2360 |
| 645 | 20231204 | 093400 | 244747290 | 8490 | 8490 | 8490 | 8480 | 44 |
| 646 | 20231204 | 093300 | 244373750 | 8490 | 8490 | 8490 | 8480 | 21 |
| 647 | 20231204 | 093200 | 244195480 | 8480 | 8490 | 8490 | 8480 | 2220 |
| 648 | 20231204 | 093100 | 225353100 | 8490 | 8480 | 8490 | 8480 | 163 |
| 649 | 20231204 | 093000 | 223969570 | 8480 | 8490 | 8490 | 8480 | 1676 |
| 650 | 20231204 | 092900 | 209754880 | 8480 | 8480 | 8490 | 8480 | 315 |
| 651 | 20231204 | 092800 | 207083640 | 8490 | 8490 | 8490 | 8480 | 766 |
| 652 | 20231204 | 092700 | 200580320 | 8480 | 8490 | 8490 | 8480 | 276 |
| 653 | 20231204 | 092600 | 198237900 | 8480 | 8490 | 8490 | 8480 | 24 |
| 654 | 20231204 | 092500 | 198034160 | 8480 | 8480 | 8490 | 8480 | 194 |
| 655 | 20231204 | 092400 | 196389000 | 8470 | 8490 | 8490 | 8470 | 1028 |
| 656 | 20231204 | 092300 | 187671480 | 8480 | 8480 | 8490 | 8480 | 234 |
| 657 | 20231204 | 092200 | 185687090 | 8480 | 8480 | 8490 | 8480 | 102 |
| 658 | 20231204 | 092100 | 184822080 | 8490 | 8480 | 8490 | 8480 | 914 |
| 659 | 20231204 | 092000 | 177070200 | 8470 | 8470 | 8480 | 8470 | 140 |
| 660 | 20231204 | 091900 | 175884360 | 8470 | 8480 | 8480 | 8470 | 68 |
| 661 | 20231204 | 091800 | 175308240 | 8480 | 8480 | 8480 | 8470 | 1414 |
| 662 | 20231204 | 091700 | 163319180 | 8470 | 8470 | 8480 | 8470 | 222 |
| 663 | 20231204 | 091600 | 161437590 | 8470 | 8480 | 8480 | 8470 | 19 |
| 664 | 20231204 | 091500 | 161276500 | 8470 | 8480 | 8480 | 8470 | 26 |
| 665 | 20231204 | 091400 | 161056040 | 8480 | 8480 | 8480 | 8470 | 617 |
| 666 | 20231204 | 091300 | 155823900 | 8480 | 8470 | 8480 | 8470 | 515 |
| 667 | 20231204 | 091200 | 151460640 | 8470 | 8480 | 8480 | 8470 | 31 |
| 668 | 20231204 | 091100 | 151198030 | 8470 | 8470 | 8480 | 8470 | 952 |
| 669 | 20231204 | 091000 | 143128550 | 8470 | 8480 | 8480 | 8470 | 981 |
| 670 | 20231204 | 090900 | 134819430 | 8470 | 8470 | 8480 | 8470 | 337 |
| 671 | 20231204 | 090800 | 131962990 | 8480 | 8470 | 8480 | 8460 | 3206 |
| 672 | 20231204 | 090700 | 104795610 | 8470 | 8470 | 8470 | 8460 | 113 |
| 673 | 20231204 | 090600 | 103838520 | 8460 | 8470 | 8470 | 8460 | 1497 |
| 674 | 20231204 | 090500 | 91173850 | 8460 | 8470 | 8470 | 8460 | 660 |
| 675 | 20231204 | 090400 | 85584440 | 8470 | 8470 | 8470 | 8470 | 49 |
| 676 | 20231204 | 090300 | 85169410 | 8480 | 8470 | 8480 | 8460 | 1607 |
| 677 | 20231204 | 090200 | 71568110 | 8470 | 8460 | 8470 | 8460 | 101 |
| 678 | 20231204 | 090100 | 70712650 | 8440 | 8450 | 8480 | 8440 | 727 |
| 679 | 20231204 | 090000 | 64570190 | 8450 | 8480 | 8480 | 8450 | 7619 |