35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 3 | 20231205 | 200100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 4 | 20231205 | 200000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 5 | 20231205 | 195900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 6 | 20231205 | 195800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 7 | 20231205 | 195700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 8 | 20231205 | 195600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 9 | 20231205 | 195500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 10 | 20231205 | 195400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 11 | 20231205 | 195300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 12 | 20231205 | 195200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 13 | 20231205 | 195100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 14 | 20231205 | 195000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 15 | 20231205 | 194900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 16 | 20231205 | 194800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 17 | 20231205 | 194700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 18 | 20231205 | 194600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 19 | 20231205 | 194500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 20 | 20231205 | 194400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 21 | 20231205 | 194300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 22 | 20231205 | 194200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 23 | 20231205 | 194100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 24 | 20231205 | 194000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 25 | 20231205 | 193900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 26 | 20231205 | 193800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 27 | 20231205 | 193700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 28 | 20231205 | 193600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 29 | 20231205 | 193500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 30 | 20231205 | 193400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 31 | 20231205 | 193300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 32 | 20231205 | 193200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 33 | 20231205 | 193100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 34 | 20231205 | 193000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 35 | 20231205 | 192900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 36 | 20231205 | 192800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 37 | 20231205 | 192700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 38 | 20231205 | 192600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 39 | 20231205 | 192500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 40 | 20231205 | 192400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 41 | 20231205 | 192300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 42 | 20231205 | 192200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 43 | 20231205 | 192100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 44 | 20231205 | 192000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 45 | 20231205 | 191900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 46 | 20231205 | 191800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 47 | 20231205 | 191700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 48 | 20231205 | 191600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 49 | 20231205 | 191500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 50 | 20231205 | 191400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 51 | 20231205 | 191300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 52 | 20231205 | 191200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 53 | 20231205 | 191100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 54 | 20231205 | 191000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 55 | 20231205 | 190900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 56 | 20231205 | 190800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 57 | 20231205 | 190700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 58 | 20231205 | 190600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 59 | 20231205 | 190500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 60 | 20231205 | 190400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 61 | 20231205 | 190300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 62 | 20231205 | 190200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 63 | 20231205 | 190100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 64 | 20231205 | 190000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 65 | 20231205 | 185900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 66 | 20231205 | 185800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 67 | 20231205 | 185700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 68 | 20231205 | 185600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 69 | 20231205 | 185500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 70 | 20231205 | 185400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 71 | 20231205 | 185300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 72 | 20231205 | 185200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 73 | 20231205 | 185100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 74 | 20231205 | 185000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 75 | 20231205 | 184900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 76 | 20231205 | 184800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 77 | 20231205 | 184700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 78 | 20231205 | 184600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 79 | 20231205 | 184500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 80 | 20231205 | 184400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 81 | 20231205 | 184300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 82 | 20231205 | 184200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 83 | 20231205 | 184100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 84 | 20231205 | 184000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 85 | 20231205 | 183900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 86 | 20231205 | 183800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 87 | 20231205 | 183700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 88 | 20231205 | 183600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 89 | 20231205 | 183500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 90 | 20231205 | 183400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 91 | 20231205 | 183300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 92 | 20231205 | 183200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 93 | 20231205 | 183100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 94 | 20231205 | 183000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 95 | 20231205 | 182900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 96 | 20231205 | 182800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 97 | 20231205 | 182700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 98 | 20231205 | 182600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 99 | 20231205 | 182500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 100 | 20231205 | 182400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 101 | 20231205 | 182300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 102 | 20231205 | 182200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 103 | 20231205 | 182100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 104 | 20231205 | 182000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 105 | 20231205 | 181900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 106 | 20231205 | 181800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 107 | 20231205 | 181700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 108 | 20231205 | 181600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 109 | 20231205 | 181500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 110 | 20231205 | 181400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 111 | 20231205 | 181300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 112 | 20231205 | 181200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 113 | 20231205 | 181100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 114 | 20231205 | 181000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 115 | 20231205 | 180900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 116 | 20231205 | 180800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 117 | 20231205 | 180700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 118 | 20231205 | 180600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 119 | 20231205 | 180500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 120 | 20231205 | 180400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 121 | 20231205 | 180300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 122 | 20231205 | 180200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 123 | 20231205 | 180100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 124 | 20231205 | 180000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 125 | 20231205 | 175900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 126 | 20231205 | 175800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 127 | 20231205 | 175700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 128 | 20231205 | 175600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 129 | 20231205 | 175500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 130 | 20231205 | 175400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 131 | 20231205 | 175300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 132 | 20231205 | 175200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 133 | 20231205 | 175100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 134 | 20231205 | 175000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 135 | 20231205 | 174900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 136 | 20231205 | 174800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 137 | 20231205 | 174700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 138 | 20231205 | 174600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 139 | 20231205 | 174500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 140 | 20231205 | 174400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 141 | 20231205 | 174300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 142 | 20231205 | 174200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 143 | 20231205 | 174100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 144 | 20231205 | 174000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 145 | 20231205 | 173900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 146 | 20231205 | 173800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 147 | 20231205 | 173700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 148 | 20231205 | 173600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 149 | 20231205 | 173500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 150 | 20231205 | 173400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 151 | 20231205 | 173300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 152 | 20231205 | 173200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 153 | 20231205 | 173100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 154 | 20231205 | 173000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 155 | 20231205 | 172900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 156 | 20231205 | 172800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 157 | 20231205 | 172700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 158 | 20231205 | 172600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 159 | 20231205 | 172500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 160 | 20231205 | 172400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 161 | 20231205 | 172300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 162 | 20231205 | 172200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 163 | 20231205 | 172100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 164 | 20231205 | 172000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 165 | 20231205 | 171900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 166 | 20231205 | 171800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 167 | 20231205 | 171700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 168 | 20231205 | 171600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 169 | 20231205 | 171500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 170 | 20231205 | 171400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 171 | 20231205 | 171300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 172 | 20231205 | 171200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 173 | 20231205 | 171100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 174 | 20231205 | 171000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 175 | 20231205 | 170900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 176 | 20231205 | 170800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 177 | 20231205 | 170700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 178 | 20231205 | 170600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 179 | 20231205 | 170500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 180 | 20231205 | 170400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 181 | 20231205 | 170300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 182 | 20231205 | 170200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 183 | 20231205 | 170100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 184 | 20231205 | 170000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 185 | 20231205 | 165900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 186 | 20231205 | 165800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 187 | 20231205 | 165700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 188 | 20231205 | 165600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 189 | 20231205 | 165500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 190 | 20231205 | 165400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 191 | 20231205 | 165300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 192 | 20231205 | 165200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 193 | 20231205 | 165100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 194 | 20231205 | 165000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 195 | 20231205 | 164900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 196 | 20231205 | 164800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 197 | 20231205 | 164700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 198 | 20231205 | 164600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 199 | 20231205 | 164500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 200 | 20231205 | 164400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 201 | 20231205 | 164300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 202 | 20231205 | 164200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 203 | 20231205 | 164100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 204 | 20231205 | 164000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 205 | 20231205 | 163900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 206 | 20231205 | 163800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 207 | 20231205 | 163700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 208 | 20231205 | 163600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 209 | 20231205 | 163500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 210 | 20231205 | 163400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 211 | 20231205 | 163300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 212 | 20231205 | 163200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 213 | 20231205 | 163100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 214 | 20231205 | 163000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 215 | 20231205 | 162900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 216 | 20231205 | 162800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 217 | 20231205 | 162700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 218 | 20231205 | 162600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 219 | 20231205 | 162500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 220 | 20231205 | 162400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 221 | 20231205 | 162300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 222 | 20231205 | 162200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 223 | 20231205 | 162100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 224 | 20231205 | 162000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 225 | 20231205 | 161900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 226 | 20231205 | 161800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 227 | 20231205 | 161700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 228 | 20231205 | 161600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 229 | 20231205 | 161500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 230 | 20231205 | 161400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 231 | 20231205 | 161300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 232 | 20231205 | 161200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 233 | 20231205 | 161100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 234 | 20231205 | 161000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 235 | 20231205 | 160900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 236 | 20231205 | 160800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 237 | 20231205 | 160700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 238 | 20231205 | 160600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 239 | 20231205 | 160500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 240 | 20231205 | 160400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 241 | 20231205 | 160300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 242 | 20231205 | 160200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 243 | 20231205 | 160100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 244 | 20231205 | 160000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 245 | 20231205 | 155900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 246 | 20231205 | 155800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 247 | 20231205 | 155700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 248 | 20231205 | 155600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 249 | 20231205 | 155500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 250 | 20231205 | 155400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 251 | 20231205 | 155300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 252 | 20231205 | 155200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 253 | 20231205 | 155100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 254 | 20231205 | 155000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 255 | 20231205 | 154900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 256 | 20231205 | 154800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 257 | 20231205 | 154700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 258 | 20231205 | 154600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 259 | 20231205 | 154500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 260 | 20231205 | 154400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 261 | 20231205 | 154300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 262 | 20231205 | 154200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 263 | 20231205 | 154100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 264 | 20231205 | 154000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 265 | 20231205 | 153900 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 266 | 20231205 | 153800 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 267 | 20231205 | 153700 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 268 | 20231205 | 153600 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 269 | 20231205 | 153500 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 270 | 20231205 | 153400 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 271 | 20231205 | 153300 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 272 | 20231205 | 153200 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 273 | 20231205 | 153100 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 274 | 20231205 | 153000 | 3075563920 | 19420 | 19420 | 19420 | 19420 | 3329 |
| 275 | 20231205 | 152900 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 276 | 20231205 | 152800 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 277 | 20231205 | 152700 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 278 | 20231205 | 152600 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 279 | 20231205 | 152500 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 280 | 20231205 | 152400 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 281 | 20231205 | 152300 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 282 | 20231205 | 152200 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 283 | 20231205 | 152100 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 284 | 20231205 | 152000 | 3010914740 | 19460 | 19460 | 19460 | 19460 | 0 |
| 285 | 20231205 | 151900 | 3010914740 | 19460 | 19460 | 19460 | 19440 | 1355 |
| 286 | 20231205 | 151800 | 2984559230 | 19450 | 19460 | 19460 | 19430 | 612 |
| 287 | 20231205 | 151700 | 2972655130 | 19460 | 19420 | 19460 | 19420 | 893 |
| 288 | 20231205 | 151600 | 2955294310 | 19450 | 19450 | 19450 | 19430 | 676 |
| 289 | 20231205 | 151500 | 2942156770 | 19450 | 19450 | 19460 | 19360 | 1406 |
| 290 | 20231205 | 151400 | 2914863690 | 19440 | 19440 | 19450 | 19430 | 984 |
| 291 | 20231205 | 151300 | 2895733570 | 19450 | 19400 | 19460 | 19350 | 1148 |
| 292 | 20231205 | 151200 | 2873448520 | 19400 | 19380 | 19400 | 19350 | 566 |
| 293 | 20231205 | 151100 | 2862478630 | 19380 | 19340 | 19380 | 19340 | 558 |
| 294 | 20231205 | 151000 | 2851683120 | 19340 | 19320 | 19340 | 19310 | 202 |
| 295 | 20231205 | 150900 | 2847779020 | 19300 | 19300 | 19300 | 19280 | 388 |
| 296 | 20231205 | 150800 | 2840291140 | 19280 | 19270 | 19280 | 19260 | 2169 |
| 297 | 20231205 | 150700 | 2798494690 | 19270 | 19300 | 19300 | 19270 | 743 |
| 298 | 20231205 | 150600 | 2784166210 | 19280 | 19300 | 19300 | 19280 | 1503 |
| 299 | 20231205 | 150500 | 2755182000 | 19290 | 19290 | 19300 | 19290 | 241 |
| 300 | 20231205 | 150400 | 2750532650 | 19300 | 19290 | 19300 | 19290 | 153 |
| 301 | 20231205 | 150300 | 2747580660 | 19290 | 19350 | 19350 | 19290 | 181 |
| 302 | 20231205 | 150200 | 2744088520 | 19350 | 19280 | 19350 | 19270 | 773 |
| 303 | 20231205 | 150100 | 2729189770 | 19280 | 19270 | 19280 | 19270 | 206 |
| 304 | 20231205 | 150000 | 2725219160 | 19270 | 19270 | 19280 | 19270 | 136 |
| 305 | 20231205 | 145900 | 2722597450 | 19270 | 19280 | 19280 | 19270 | 358 |
| 306 | 20231205 | 145800 | 2715697250 | 19280 | 19290 | 19290 | 19270 | 1375 |
| 307 | 20231205 | 145700 | 2689185040 | 19290 | 19290 | 19300 | 19290 | 1134 |
| 308 | 20231205 | 145600 | 2667309460 | 19290 | 19310 | 19310 | 19290 | 865 |
| 309 | 20231205 | 145500 | 2650616080 | 19310 | 19300 | 19310 | 19300 | 156 |
| 310 | 20231205 | 145400 | 2647604040 | 19300 | 19310 | 19350 | 19300 | 1174 |
| 311 | 20231205 | 145300 | 2624943360 | 19310 | 19320 | 19350 | 19310 | 446 |
| 312 | 20231205 | 145200 | 2616323820 | 19320 | 19320 | 19320 | 19320 | 76 |
| 313 | 20231205 | 145100 | 2614855500 | 19320 | 19310 | 19320 | 19300 | 481 |
| 314 | 20231205 | 145000 | 2605569300 | 19320 | 19310 | 19330 | 19300 | 248 |
| 315 | 20231205 | 144900 | 2600781450 | 19310 | 19310 | 19310 | 19310 | 278 |
| 316 | 20231205 | 144800 | 2595413270 | 19320 | 19320 | 19320 | 19310 | 483 |
| 317 | 20231205 | 144700 | 2586083570 | 19320 | 19330 | 19330 | 19320 | 455 |
| 318 | 20231205 | 144600 | 2577292390 | 19340 | 19330 | 19340 | 19320 | 200 |
| 319 | 20231205 | 144500 | 2573425370 | 19310 | 19330 | 19330 | 19310 | 1090 |
| 320 | 20231205 | 144400 | 2552376500 | 19310 | 19330 | 19330 | 19300 | 832 |
| 321 | 20231205 | 144300 | 2536317920 | 19330 | 19340 | 19340 | 19310 | 964 |
| 322 | 20231205 | 144200 | 2517693370 | 19340 | 19340 | 19340 | 19310 | 343 |
| 323 | 20231205 | 144100 | 2511066260 | 19340 | 19340 | 19340 | 19340 | 159 |
| 324 | 20231205 | 144000 | 2507991200 | 19330 | 19310 | 19330 | 19310 | 962 |
| 325 | 20231205 | 143900 | 2489407560 | 19310 | 19320 | 19320 | 19300 | 1801 |
| 326 | 20231205 | 143800 | 2454642220 | 19330 | 19320 | 19330 | 19310 | 417 |
| 327 | 20231205 | 143700 | 2446586060 | 19320 | 19350 | 19350 | 19310 | 2044 |
| 328 | 20231205 | 143600 | 2407088650 | 19350 | 19350 | 19350 | 19350 | 24 |
| 329 | 20231205 | 143500 | 2406624250 | 19340 | 19350 | 19350 | 19340 | 60 |
| 330 | 20231205 | 143400 | 2405463620 | 19350 | 19350 | 19350 | 19340 | 114 |
| 331 | 20231205 | 143300 | 2403258090 | 19350 | 19340 | 19350 | 19330 | 543 |
| 332 | 20231205 | 143200 | 2392757220 | 19340 | 19350 | 19360 | 19340 | 551 |
| 333 | 20231205 | 143100 | 2382095190 | 19350 | 19350 | 19350 | 19350 | 43 |
| 334 | 20231205 | 143000 | 2381263140 | 19350 | 19360 | 19360 | 19350 | 47 |
| 335 | 20231205 | 142900 | 2380353600 | 19380 | 19360 | 19380 | 19360 | 95 |
| 336 | 20231205 | 142800 | 2378514340 | 19360 | 19340 | 19360 | 19340 | 93 |
| 337 | 20231205 | 142700 | 2376714500 | 19340 | 19350 | 19350 | 19340 | 1051 |
| 338 | 20231205 | 142600 | 2356378370 | 19360 | 19360 | 19380 | 19360 | 39 |
| 339 | 20231205 | 142500 | 2355623290 | 19360 | 19380 | 19380 | 19360 | 29 |
| 340 | 20231205 | 142400 | 2355061490 | 19380 | 19350 | 19380 | 19350 | 71 |
| 341 | 20231205 | 142300 | 2353687400 | 19350 | 19340 | 19350 | 19340 | 650 |
| 342 | 20231205 | 142200 | 2341110890 | 19340 | 19370 | 19370 | 19340 | 2112 |
| 343 | 20231205 | 142100 | 2300222560 | 19370 | 19400 | 19400 | 19370 | 21 |
| 344 | 20231205 | 142000 | 2299815490 | 19400 | 19400 | 19400 | 19400 | 62 |
| 345 | 20231205 | 141900 | 2298612690 | 19370 | 19370 | 19370 | 19360 | 96 |
| 346 | 20231205 | 141800 | 2296753470 | 19360 | 19350 | 19370 | 19340 | 602 |
| 347 | 20231205 | 141700 | 2285107130 | 19360 | 19370 | 19370 | 19350 | 842 |
| 348 | 20231205 | 141600 | 2268809570 | 19370 | 19400 | 19400 | 19370 | 3505 |
| 349 | 20231205 | 141500 | 2200863820 | 19400 | 19410 | 19410 | 19390 | 236 |
| 350 | 20231205 | 141400 | 2196285980 | 19410 | 19400 | 19410 | 19390 | 226 |
| 351 | 20231205 | 141300 | 2191901820 | 19400 | 19400 | 19410 | 19390 | 353 |
| 352 | 20231205 | 141200 | 2185053020 | 19390 | 19410 | 19410 | 19390 | 56 |
| 353 | 20231205 | 141100 | 2183967160 | 19390 | 19410 | 19410 | 19390 | 134 |
| 354 | 20231205 | 141000 | 2181367760 | 19400 | 19410 | 19410 | 19400 | 1076 |
| 355 | 20231205 | 140900 | 2160492790 | 19430 | 19430 | 19430 | 19430 | 10 |
| 356 | 20231205 | 140800 | 2160298490 | 19430 | 19410 | 19430 | 19400 | 97 |
| 357 | 20231205 | 140700 | 2158416560 | 19400 | 19400 | 19400 | 19400 | 215 |
| 358 | 20231205 | 140600 | 2154245560 | 19400 | 19400 | 19400 | 19400 | 223 |
| 359 | 20231205 | 140500 | 2149919360 | 19420 | 19400 | 19420 | 19400 | 30 |
| 360 | 20231205 | 140400 | 2149337300 | 19400 | 19410 | 19410 | 19400 | 1306 |
| 361 | 20231205 | 140300 | 2124000110 | 19400 | 19400 | 19400 | 19400 | 528 |
| 362 | 20231205 | 140200 | 2113756910 | 19400 | 19410 | 19410 | 19400 | 101 |
| 363 | 20231205 | 140100 | 2111797090 | 19410 | 19410 | 19410 | 19410 | 70 |
| 364 | 20231205 | 140000 | 2110438390 | 19410 | 19410 | 19410 | 19410 | 115 |
| 365 | 20231205 | 135900 | 2108206240 | 19410 | 19420 | 19420 | 19400 | 310 |
| 366 | 20231205 | 135800 | 2102189300 | 19420 | 19420 | 19430 | 19420 | 654 |
| 367 | 20231205 | 135700 | 2089488590 | 19430 | 19430 | 19430 | 19430 | 1 |
| 368 | 20231205 | 135600 | 2089469160 | 19420 | 19430 | 19440 | 19420 | 160 |
| 369 | 20231205 | 135500 | 2086360610 | 19430 | 19440 | 19440 | 19430 | 279 |
| 370 | 20231205 | 135400 | 2080937510 | 19460 | 19460 | 19460 | 19460 | 5 |
| 371 | 20231205 | 135300 | 2080840210 | 19460 | 19460 | 19460 | 19460 | 351 |
| 372 | 20231205 | 135200 | 2074009750 | 19460 | 19450 | 19460 | 19450 | 172 |
| 373 | 20231205 | 135100 | 2070663410 | 19450 | 19460 | 19460 | 19450 | 68 |
| 374 | 20231205 | 135000 | 2069340410 | 19460 | 19460 | 19460 | 19460 | 104 |
| 375 | 20231205 | 134900 | 2067316570 | 19460 | 19450 | 19460 | 19450 | 35 |
| 376 | 20231205 | 134800 | 2066635760 | 19450 | 19450 | 19450 | 19450 | 1 |
| 377 | 20231205 | 134700 | 2066616310 | 19450 | 19460 | 19470 | 19450 | 1421 |
| 378 | 20231205 | 134600 | 2038965840 | 19470 | 19470 | 19470 | 19470 | 258 |
| 379 | 20231205 | 134500 | 2033942580 | 19490 | 19490 | 19490 | 19470 | 172 |
| 380 | 20231205 | 134400 | 2030591780 | 19500 | 19500 | 19500 | 19490 | 33 |
| 381 | 20231205 | 134300 | 2029948540 | 19500 | 19500 | 19500 | 19500 | 1 |
| 382 | 20231205 | 134200 | 2029929040 | 19500 | 19500 | 19500 | 19500 | 11 |
| 383 | 20231205 | 134100 | 2029714540 | 19500 | 19500 | 19500 | 19490 | 206 |
| 384 | 20231205 | 134000 | 2025699540 | 19500 | 19500 | 19500 | 19500 | 5 |
| 385 | 20231205 | 133900 | 2025602040 | 19490 | 19500 | 19500 | 19480 | 82 |
| 386 | 20231205 | 133800 | 2024003980 | 19500 | 19500 | 19500 | 19500 | 2 |
| 387 | 20231205 | 133700 | 2023964980 | 19490 | 19490 | 19490 | 19490 | 0 |
| 388 | 20231205 | 133600 | 2023964980 | 19490 | 19480 | 19510 | 19480 | 1669 |
| 389 | 20231205 | 133500 | 1991415170 | 19480 | 19470 | 19480 | 19470 | 18 |
| 390 | 20231205 | 133400 | 1991064580 | 19470 | 19480 | 19480 | 19470 | 78 |
| 391 | 20231205 | 133300 | 1989545450 | 19470 | 19470 | 19470 | 19470 | 2 |
| 392 | 20231205 | 133200 | 1989506510 | 19480 | 19460 | 19480 | 19460 | 186 |
| 393 | 20231205 | 133100 | 1985886790 | 19450 | 19460 | 19460 | 19450 | 57 |
| 394 | 20231205 | 133000 | 1984777830 | 19450 | 19450 | 19450 | 19450 | 134 |
| 395 | 20231205 | 132900 | 1982171530 | 19450 | 19440 | 19450 | 19440 | 5 |
| 396 | 20231205 | 132800 | 1982074320 | 19420 | 19420 | 19420 | 19420 | 8 |
| 397 | 20231205 | 132700 | 1981918960 | 19440 | 19440 | 19440 | 19440 | 49 |
| 398 | 20231205 | 132600 | 1980966400 | 19450 | 19420 | 19450 | 19420 | 206 |
| 399 | 20231205 | 132500 | 1976962280 | 19400 | 19400 | 19400 | 19400 | 387 |
| 400 | 20231205 | 132400 | 1969454480 | 19390 | 19410 | 19410 | 19390 | 680 |
| 401 | 20231205 | 132300 | 1956265640 | 19400 | 19400 | 19420 | 19400 | 352 |
| 402 | 20231205 | 132200 | 1949436800 | 19420 | 19420 | 19420 | 19420 | 26 |
| 403 | 20231205 | 132100 | 1948931880 | 19420 | 19420 | 19420 | 19420 | 6 |
| 404 | 20231205 | 132000 | 1948815360 | 19420 | 19410 | 19420 | 19390 | 1402 |
| 405 | 20231205 | 131900 | 1921616220 | 19410 | 19440 | 19440 | 19410 | 1375 |
| 406 | 20231205 | 131800 | 1894918880 | 19450 | 19450 | 19450 | 19440 | 87 |
| 407 | 20231205 | 131700 | 1893226740 | 19450 | 19440 | 19450 | 19440 | 100 |
| 408 | 20231205 | 131600 | 1891282700 | 19440 | 19450 | 19450 | 19440 | 105 |
| 409 | 20231205 | 131500 | 1889241340 | 19450 | 19450 | 19450 | 19450 | 62 |
| 410 | 20231205 | 131400 | 1888035440 | 19450 | 19450 | 19450 | 19440 | 1245 |
| 411 | 20231205 | 131300 | 1863822520 | 19450 | 19460 | 19460 | 19450 | 18 |
| 412 | 20231205 | 131200 | 1863472340 | 19460 | 19460 | 19460 | 19450 | 1019 |
| 413 | 20231205 | 131100 | 1843649390 | 19460 | 19470 | 19480 | 19460 | 242 |
| 414 | 20231205 | 131000 | 1838937910 | 19480 | 19480 | 19480 | 19470 | 66 |
| 415 | 20231205 | 130900 | 1837652330 | 19480 | 19470 | 19480 | 19470 | 820 |
| 416 | 20231205 | 130800 | 1821686920 | 19470 | 19470 | 19470 | 19470 | 111 |
| 417 | 20231205 | 130700 | 1819525750 | 19470 | 19480 | 19480 | 19470 | 398 |
| 418 | 20231205 | 130600 | 1811776590 | 19480 | 19490 | 19490 | 19480 | 134 |
| 419 | 20231205 | 130500 | 1809166180 | 19490 | 19490 | 19490 | 19490 | 240 |
| 420 | 20231205 | 130400 | 1804488580 | 19490 | 19490 | 19490 | 19490 | 132 |
| 421 | 20231205 | 130300 | 1801915900 | 19490 | 19490 | 19490 | 19490 | 2 |
| 422 | 20231205 | 130200 | 1801876920 | 19490 | 19480 | 19490 | 19480 | 14 |
| 423 | 20231205 | 130100 | 1801604120 | 19480 | 19480 | 19500 | 19480 | 180 |
| 424 | 20231205 | 130000 | 1798097140 | 19480 | 19470 | 19480 | 19470 | 732 |
| 425 | 20231205 | 125900 | 1783838280 | 19480 | 19480 | 19490 | 19480 | 415 |
| 426 | 20231205 | 125800 | 1775754060 | 19480 | 19470 | 19480 | 19470 | 61 |
| 427 | 20231205 | 125700 | 1774566280 | 19490 | 19480 | 19490 | 19470 | 87 |
| 428 | 20231205 | 125600 | 1772871820 | 19490 | 19500 | 19510 | 19480 | 1428 |
| 429 | 20231205 | 125500 | 1745032370 | 19500 | 19490 | 19500 | 19490 | 136 |
| 430 | 20231205 | 125400 | 1742380870 | 19490 | 19480 | 19490 | 19480 | 151 |
| 431 | 20231205 | 125300 | 1739438380 | 19490 | 19510 | 19510 | 19480 | 4733 |
| 432 | 20231205 | 125200 | 1647148200 | 19510 | 19510 | 19510 | 19510 | 60 |
| 433 | 20231205 | 125100 | 1645977600 | 19510 | 19510 | 19510 | 19510 | 62 |
| 434 | 20231205 | 125000 | 1644767980 | 19520 | 19500 | 19520 | 19500 | 997 |
| 435 | 20231205 | 124900 | 1625326420 | 19500 | 19510 | 19510 | 19500 | 881 |
| 436 | 20231205 | 124800 | 1608138630 | 19510 | 19510 | 19510 | 19510 | 50 |
| 437 | 20231205 | 124700 | 1607163130 | 19520 | 19510 | 19520 | 19510 | 97 |
| 438 | 20231205 | 124600 | 1605270510 | 19510 | 19510 | 19510 | 19510 | 50 |
| 439 | 20231205 | 124500 | 1604295010 | 19510 | 19500 | 19510 | 19500 | 268 |
| 440 | 20231205 | 124400 | 1599067030 | 19510 | 19510 | 19510 | 19500 | 1065 |
| 441 | 20231205 | 124300 | 1578298870 | 19510 | 19520 | 19520 | 19510 | 2153 |
| 442 | 20231205 | 124200 | 1536293740 | 19510 | 19520 | 19530 | 19510 | 1066 |
| 443 | 20231205 | 124100 | 1515486370 | 19530 | 19520 | 19540 | 19520 | 141 |
| 444 | 20231205 | 124000 | 1512733120 | 19530 | 19520 | 19530 | 19520 | 71 |
| 445 | 20231205 | 123900 | 1511346990 | 19530 | 19530 | 19530 | 19530 | 69 |
| 446 | 20231205 | 123800 | 1509999420 | 19540 | 19520 | 19540 | 19520 | 54 |
| 447 | 20231205 | 123700 | 1508945270 | 19540 | 19520 | 19540 | 19520 | 78 |
| 448 | 20231205 | 123600 | 1507422410 | 19530 | 19520 | 19530 | 19520 | 76 |
| 449 | 20231205 | 123500 | 1505938630 | 19530 | 19520 | 19530 | 19520 | 57 |
| 450 | 20231205 | 123400 | 1504825920 | 19520 | 19520 | 19520 | 19520 | 276 |
| 451 | 20231205 | 123300 | 1499438400 | 19530 | 19530 | 19530 | 19530 | 33 |
| 452 | 20231205 | 123200 | 1498793910 | 19530 | 19530 | 19530 | 19520 | 253 |
| 453 | 20231205 | 123100 | 1493853320 | 19520 | 19520 | 19520 | 19520 | 544 |
| 454 | 20231205 | 123000 | 1483234440 | 19530 | 19530 | 19530 | 19520 | 157 |
| 455 | 20231205 | 122900 | 1480168730 | 19530 | 19520 | 19530 | 19520 | 58 |
| 456 | 20231205 | 122800 | 1479036490 | 19530 | 19530 | 19530 | 19530 | 118 |
| 457 | 20231205 | 122700 | 1476731950 | 19520 | 19520 | 19530 | 19520 | 112 |
| 458 | 20231205 | 122600 | 1474545700 | 19540 | 19540 | 19540 | 19530 | 821 |
| 459 | 20231205 | 122500 | 1458511400 | 19550 | 19530 | 19550 | 19530 | 61 |
| 460 | 20231205 | 122400 | 1457319950 | 19530 | 19550 | 19550 | 19530 | 51 |
| 461 | 20231205 | 122300 | 1456323900 | 19540 | 19530 | 19560 | 19530 | 54 |
| 462 | 20231205 | 122200 | 1455269180 | 19530 | 19530 | 19530 | 19530 | 52 |
| 463 | 20231205 | 122100 | 1454253620 | 19530 | 19540 | 19540 | 19530 | 65 |
| 464 | 20231205 | 122000 | 1452984050 | 19540 | 19530 | 19540 | 19530 | 82 |
| 465 | 20231205 | 121900 | 1451382270 | 19530 | 19540 | 19540 | 19530 | 66 |
| 466 | 20231205 | 121800 | 1450093140 | 19540 | 19530 | 19540 | 19530 | 52 |
| 467 | 20231205 | 121700 | 1449077560 | 19560 | 19530 | 19560 | 19530 | 55 |
| 468 | 20231205 | 121600 | 1448003350 | 19530 | 19530 | 19530 | 19530 | 110 |
| 469 | 20231205 | 121500 | 1445855050 | 19530 | 19540 | 19540 | 19530 | 215 |
| 470 | 20231205 | 121400 | 1441654450 | 19540 | 19530 | 19540 | 19530 | 172 |
| 471 | 20231205 | 121300 | 1438294070 | 19530 | 19530 | 19530 | 19530 | 150 |
| 472 | 20231205 | 121200 | 1435364570 | 19530 | 19530 | 19530 | 19530 | 50 |
| 473 | 20231205 | 121100 | 1434388070 | 19530 | 19540 | 19540 | 19530 | 85 |
| 474 | 20231205 | 121000 | 1432727940 | 19530 | 19530 | 19530 | 19530 | 50 |
| 475 | 20231205 | 120900 | 1431751440 | 19530 | 19520 | 19530 | 19520 | 453 |
| 476 | 20231205 | 120800 | 1422904850 | 19530 | 19530 | 19540 | 19520 | 206 |
| 477 | 20231205 | 120700 | 1418882150 | 19530 | 19530 | 19540 | 19530 | 90 |
| 478 | 20231205 | 120600 | 1417124350 | 19540 | 19550 | 19550 | 19530 | 112 |
| 479 | 20231205 | 120500 | 1414936770 | 19570 | 19540 | 19570 | 19520 | 623 |
| 480 | 20231205 | 120400 | 1402769830 | 19540 | 19540 | 19540 | 19540 | 151 |
| 481 | 20231205 | 120300 | 1399819290 | 19530 | 19530 | 19530 | 19530 | 50 |
| 482 | 20231205 | 120200 | 1398842790 | 19540 | 19530 | 19540 | 19530 | 53 |
| 483 | 20231205 | 120100 | 1397807670 | 19530 | 19530 | 19530 | 19530 | 61 |
| 484 | 20231205 | 120000 | 1396616340 | 19530 | 19540 | 19540 | 19530 | 153 |
| 485 | 20231205 | 115900 | 1393627220 | 19550 | 19540 | 19550 | 19540 | 52 |
| 486 | 20231205 | 115800 | 1392611120 | 19540 | 19540 | 19540 | 19540 | 50 |
| 487 | 20231205 | 115700 | 1391634120 | 19550 | 19540 | 19550 | 19540 | 356 |
| 488 | 20231205 | 115600 | 1384675880 | 19550 | 19540 | 19550 | 19540 | 190 |
| 489 | 20231205 | 115500 | 1380963250 | 19540 | 19540 | 19540 | 19540 | 211 |
| 490 | 20231205 | 115400 | 1376840310 | 19550 | 19560 | 19570 | 19550 | 76 |
| 491 | 20231205 | 115300 | 1375354110 | 19580 | 19580 | 19580 | 19550 | 57 |
| 492 | 20231205 | 115200 | 1374239670 | 19550 | 19540 | 19550 | 19540 | 163 |
| 493 | 20231205 | 115100 | 1371053520 | 19540 | 19540 | 19540 | 19530 | 528 |
| 494 | 20231205 | 115000 | 1360738870 | 19550 | 19540 | 19550 | 19540 | 54 |
| 495 | 20231205 | 114900 | 1359683680 | 19540 | 19530 | 19550 | 19530 | 74 |
| 496 | 20231205 | 114800 | 1358238260 | 19530 | 19550 | 19550 | 19530 | 521 |
| 497 | 20231205 | 114700 | 1348058840 | 19550 | 19540 | 19550 | 19530 | 628 |
| 498 | 20231205 | 114600 | 1335788190 | 19540 | 19540 | 19540 | 19530 | 77 |
| 499 | 20231205 | 114500 | 1334284110 | 19540 | 19530 | 19540 | 19530 | 76 |
| 500 | 20231205 | 114400 | 1332799820 | 19530 | 19540 | 19540 | 19530 | 235 |
| 501 | 20231205 | 114300 | 1328210170 | 19540 | 19540 | 19540 | 19530 | 70 |
| 502 | 20231205 | 114200 | 1326842870 | 19540 | 19530 | 19540 | 19530 | 55 |
| 503 | 20231205 | 114100 | 1325768670 | 19540 | 19540 | 19540 | 19540 | 714 |
| 504 | 20231205 | 114000 | 1311817110 | 19540 | 19540 | 19540 | 19540 | 69 |
| 505 | 20231205 | 113900 | 1310468850 | 19550 | 19540 | 19550 | 19540 | 70 |
| 506 | 20231205 | 113800 | 1309100850 | 19550 | 19550 | 19550 | 19540 | 417 |
| 507 | 20231205 | 113700 | 1300951920 | 19550 | 19550 | 19550 | 19550 | 110 |
| 508 | 20231205 | 113600 | 1298801420 | 19550 | 19560 | 19560 | 19550 | 1404 |
| 509 | 20231205 | 113500 | 1271353040 | 19560 | 19560 | 19570 | 19560 | 552 |
| 510 | 20231205 | 113400 | 1260555900 | 19560 | 19580 | 19580 | 19560 | 55 |
| 511 | 20231205 | 113300 | 1259480000 | 19560 | 19570 | 19580 | 19560 | 152 |
| 512 | 20231205 | 113200 | 1256505280 | 19570 | 19570 | 19570 | 19560 | 1054 |
| 513 | 20231205 | 113100 | 1235885990 | 19570 | 19580 | 19580 | 19570 | 61 |
| 514 | 20231205 | 113000 | 1234692120 | 19580 | 19580 | 19580 | 19570 | 81 |
| 515 | 20231205 | 112900 | 1233106640 | 19580 | 19580 | 19580 | 19570 | 96 |
| 516 | 20231205 | 112800 | 1231227860 | 19580 | 19590 | 19590 | 19580 | 55 |
| 517 | 20231205 | 112700 | 1230150710 | 19590 | 19600 | 19600 | 19590 | 421 |
| 518 | 20231205 | 112600 | 1221903310 | 19590 | 19580 | 19590 | 19580 | 168 |
| 519 | 20231205 | 112500 | 1218613690 | 19580 | 19580 | 19580 | 19580 | 1278 |
| 520 | 20231205 | 112400 | 1193590450 | 19580 | 19570 | 19580 | 19570 | 54 |
| 521 | 20231205 | 112300 | 1192533640 | 19570 | 19570 | 19570 | 19560 | 58 |
| 522 | 20231205 | 112200 | 1191399080 | 19560 | 19570 | 19570 | 19560 | 350 |
| 523 | 20231205 | 112100 | 1184551500 | 19570 | 19580 | 19580 | 19570 | 271 |
| 524 | 20231205 | 112000 | 1179247390 | 19590 | 19580 | 19590 | 19570 | 93 |
| 525 | 20231205 | 111900 | 1177427220 | 19570 | 19560 | 19570 | 19560 | 111 |
| 526 | 20231205 | 111800 | 1175256050 | 19600 | 19550 | 19600 | 19550 | 816 |
| 527 | 20231205 | 111700 | 1159295400 | 19560 | 19550 | 19560 | 19550 | 64 |
| 528 | 20231205 | 111600 | 1158044060 | 19560 | 19560 | 19560 | 19550 | 62 |
| 529 | 20231205 | 111500 | 1156831940 | 19560 | 19550 | 19560 | 19540 | 89 |
| 530 | 20231205 | 111400 | 1155091990 | 19550 | 19550 | 19550 | 19550 | 289 |
| 531 | 20231205 | 111300 | 1149442040 | 19550 | 19560 | 19570 | 19550 | 704 |
| 532 | 20231205 | 111200 | 1135674190 | 19570 | 19570 | 19570 | 19560 | 82 |
| 533 | 20231205 | 111100 | 1134069950 | 19570 | 19570 | 19570 | 19560 | 60 |
| 534 | 20231205 | 111000 | 1132895920 | 19560 | 19580 | 19590 | 19560 | 636 |
| 535 | 20231205 | 110900 | 1120451780 | 19580 | 19620 | 19620 | 19570 | 243 |
| 536 | 20231205 | 110800 | 1115689530 | 19620 | 19580 | 19620 | 19580 | 797 |
| 537 | 20231205 | 110700 | 1100084040 | 19580 | 19610 | 19610 | 19570 | 644 |
| 538 | 20231205 | 110600 | 1087466530 | 19610 | 19630 | 19630 | 19600 | 1462 |
| 539 | 20231205 | 110500 | 1058802690 | 19630 | 19630 | 19630 | 19620 | 106 |
| 540 | 20231205 | 110400 | 1056722410 | 19630 | 19620 | 19630 | 19620 | 18 |
| 541 | 20231205 | 110300 | 1056369120 | 19620 | 19630 | 19650 | 19620 | 696 |
| 542 | 20231205 | 110200 | 1042708390 | 19650 | 19630 | 19650 | 19630 | 67 |
| 543 | 20231205 | 110100 | 1041393140 | 19630 | 19640 | 19640 | 19630 | 482 |
| 544 | 20231205 | 110000 | 1031930210 | 19640 | 19660 | 19670 | 19630 | 4809 |
| 545 | 20231205 | 105900 | 937433750 | 19670 | 19660 | 19670 | 19660 | 41 |
| 546 | 20231205 | 105800 | 936627660 | 19660 | 19660 | 19660 | 19660 | 25 |
| 547 | 20231205 | 105700 | 936136160 | 19660 | 19670 | 19670 | 19660 | 544 |
| 548 | 20231205 | 105600 | 925441040 | 19670 | 19670 | 19680 | 19670 | 19 |
| 549 | 20231205 | 105500 | 925067260 | 19680 | 19680 | 19680 | 19680 | 11 |
| 550 | 20231205 | 105400 | 924850780 | 19680 | 19670 | 19680 | 19670 | 432 |
| 551 | 20231205 | 105300 | 916353320 | 19690 | 19680 | 19690 | 19680 | 29 |
| 552 | 20231205 | 105200 | 915782520 | 19680 | 19700 | 19700 | 19680 | 557 |
| 553 | 20231205 | 105100 | 904818400 | 19700 | 19700 | 19700 | 19700 | 29 |
| 554 | 20231205 | 105000 | 904247100 | 19710 | 19700 | 19710 | 19700 | 11 |
| 555 | 20231205 | 104900 | 904030370 | 19700 | 19700 | 19700 | 19700 | 10 |
| 556 | 20231205 | 104800 | 903833370 | 19690 | 19700 | 19700 | 19690 | 100 |
| 557 | 20231205 | 104700 | 901863580 | 19720 | 19720 | 19720 | 19720 | 2 |
| 558 | 20231205 | 104600 | 901824140 | 19690 | 19690 | 19690 | 19690 | 0 |
| 559 | 20231205 | 104500 | 901824140 | 19690 | 19680 | 19690 | 19670 | 50 |
| 560 | 20231205 | 104400 | 900839790 | 19680 | 19680 | 19680 | 19680 | 64 |
| 561 | 20231205 | 104300 | 899580270 | 19680 | 19680 | 19680 | 19680 | 54 |
| 562 | 20231205 | 104200 | 898517550 | 19680 | 19680 | 19680 | 19680 | 50 |
| 563 | 20231205 | 104100 | 897533550 | 19680 | 19670 | 19680 | 19670 | 110 |
| 564 | 20231205 | 104000 | 895369500 | 19670 | 19670 | 19670 | 19670 | 0 |
| 565 | 20231205 | 103900 | 895369500 | 19670 | 19680 | 19680 | 19660 | 1067 |
| 566 | 20231205 | 103800 | 874390180 | 19680 | 19670 | 19690 | 19670 | 82 |
| 567 | 20231205 | 103700 | 872776750 | 19670 | 19690 | 19690 | 19670 | 475 |
| 568 | 20231205 | 103600 | 863433210 | 19690 | 19690 | 19690 | 19680 | 198 |
| 569 | 20231205 | 103500 | 859536210 | 19690 | 19700 | 19700 | 19680 | 506 |
| 570 | 20231205 | 103400 | 849574660 | 19700 | 19710 | 19710 | 19690 | 2644 |
| 571 | 20231205 | 103300 | 797489080 | 19710 | 19710 | 19710 | 19710 | 209 |
| 572 | 20231205 | 103200 | 793369690 | 19710 | 19710 | 19720 | 19700 | 344 |
| 573 | 20231205 | 103100 | 786589920 | 19700 | 19720 | 19720 | 19700 | 803 |
| 574 | 20231205 | 103000 | 770761620 | 19720 | 19730 | 19730 | 19710 | 855 |
| 575 | 20231205 | 102900 | 753903770 | 19730 | 19740 | 19740 | 19730 | 1035 |
| 576 | 20231205 | 102800 | 733477290 | 19740 | 19740 | 19740 | 19740 | 84 |
| 577 | 20231205 | 102700 | 731819130 | 19740 | 19740 | 19740 | 19740 | 17 |
| 578 | 20231205 | 102600 | 731483550 | 19750 | 19750 | 19750 | 19720 | 839 |
| 579 | 20231205 | 102500 | 714928930 | 19750 | 19750 | 19750 | 19750 | 107 |
| 580 | 20231205 | 102400 | 712815680 | 19750 | 19740 | 19750 | 19740 | 264 |
| 581 | 20231205 | 102300 | 707603520 | 19740 | 19750 | 19750 | 19730 | 979 |
| 582 | 20231205 | 102200 | 688278060 | 19750 | 19750 | 19750 | 19740 | 50 |
| 583 | 20231205 | 102100 | 687290960 | 19750 | 19750 | 19750 | 19750 | 5 |
| 584 | 20231205 | 102000 | 687192210 | 19750 | 19750 | 19760 | 19740 | 260 |
| 585 | 20231205 | 101900 | 682057210 | 19750 | 19770 | 19770 | 19750 | 1357 |
| 586 | 20231205 | 101800 | 655244100 | 19780 | 19780 | 19780 | 19780 | 50 |
| 587 | 20231205 | 101700 | 654255100 | 19780 | 19780 | 19780 | 19780 | 116 |
| 588 | 20231205 | 101600 | 651960620 | 19780 | 19780 | 19780 | 19780 | 68 |
| 589 | 20231205 | 101500 | 650615580 | 19780 | 19780 | 19780 | 19780 | 102 |
| 590 | 20231205 | 101400 | 648598020 | 19780 | 19780 | 19780 | 19780 | 100 |
| 591 | 20231205 | 101300 | 646620020 | 19780 | 19780 | 19780 | 19760 | 672 |
| 592 | 20231205 | 101200 | 633327930 | 19790 | 19790 | 19790 | 19790 | 36 |
| 593 | 20231205 | 101100 | 632615490 | 19790 | 19790 | 19790 | 19790 | 1 |
| 594 | 20231205 | 101000 | 632595700 | 19780 | 19780 | 19780 | 19780 | 0 |
| 595 | 20231205 | 100900 | 632595700 | 19780 | 19790 | 19790 | 19780 | 45 |
| 596 | 20231205 | 100800 | 631705520 | 19790 | 19770 | 19790 | 19770 | 396 |
| 597 | 20231205 | 100700 | 623872850 | 19770 | 19770 | 19770 | 19770 | 1 |
| 598 | 20231205 | 100600 | 623853080 | 19760 | 19760 | 19760 | 19760 | 138 |
| 599 | 20231205 | 100500 | 621126200 | 19760 | 19760 | 19760 | 19760 | 112 |
| 600 | 20231205 | 100400 | 618913080 | 19750 | 19750 | 19750 | 19750 | 71 |
| 601 | 20231205 | 100300 | 617510830 | 19760 | 19760 | 19760 | 19750 | 564 |
| 602 | 20231205 | 100200 | 606370790 | 19760 | 19770 | 19770 | 19750 | 940 |
| 603 | 20231205 | 100100 | 587793590 | 19770 | 19780 | 19780 | 19770 | 231 |
| 604 | 20231205 | 100000 | 583226710 | 19770 | 19780 | 19780 | 19770 | 119 |
| 605 | 20231205 | 095900 | 580874070 | 19770 | 19770 | 19770 | 19770 | 61 |
| 606 | 20231205 | 095800 | 579668100 | 19770 | 19770 | 19770 | 19770 | 17 |
| 607 | 20231205 | 095700 | 579332010 | 19770 | 19770 | 19770 | 19770 | 116 |
| 608 | 20231205 | 095600 | 577038690 | 19780 | 19770 | 19780 | 19770 | 45 |
| 609 | 20231205 | 095500 | 576148870 | 19770 | 19790 | 19790 | 19770 | 106 |
| 610 | 20231205 | 095400 | 574051150 | 19790 | 19780 | 19790 | 19780 | 21 |
| 611 | 20231205 | 095300 | 573635760 | 19780 | 19780 | 19780 | 19770 | 440 |
| 612 | 20231205 | 095200 | 564936870 | 19780 | 19800 | 19800 | 19780 | 1169 |
| 613 | 20231205 | 095100 | 541811590 | 19800 | 19810 | 19810 | 19800 | 25 |
| 614 | 20231205 | 095000 | 541316350 | 19800 | 19800 | 19800 | 19800 | 140 |
| 615 | 20231205 | 094900 | 538544350 | 19800 | 19800 | 19800 | 19800 | 25 |
| 616 | 20231205 | 094800 | 538049350 | 19800 | 19800 | 19800 | 19800 | 104 |
| 617 | 20231205 | 094700 | 535990150 | 19800 | 19790 | 19800 | 19790 | 154 |
| 618 | 20231205 | 094600 | 532942190 | 19790 | 19780 | 19790 | 19780 | 13 |
| 619 | 20231205 | 094500 | 532684930 | 19780 | 19790 | 19790 | 19780 | 53 |
| 620 | 20231205 | 094400 | 531636580 | 19790 | 19800 | 19800 | 19780 | 291 |
| 621 | 20231205 | 094300 | 525876190 | 19810 | 19800 | 19810 | 19800 | 60 |
| 622 | 20231205 | 094200 | 524688180 | 19800 | 19800 | 19800 | 19800 | 2 |
| 623 | 20231205 | 094100 | 524648580 | 19800 | 19800 | 19800 | 19790 | 57 |
| 624 | 20231205 | 094000 | 523519990 | 19790 | 19780 | 19800 | 19780 | 351 |
| 625 | 20231205 | 093900 | 516573580 | 19780 | 19780 | 19780 | 19780 | 17 |
| 626 | 20231205 | 093800 | 516237320 | 19780 | 19780 | 19780 | 19780 | 185 |
| 627 | 20231205 | 093700 | 512578020 | 19780 | 19780 | 19780 | 19770 | 95 |
| 628 | 20231205 | 093600 | 510699810 | 19780 | 19780 | 19780 | 19780 | 6 |
| 629 | 20231205 | 093500 | 510581130 | 19780 | 19780 | 19780 | 19780 | 236 |
| 630 | 20231205 | 093400 | 505913050 | 19780 | 19780 | 19780 | 19770 | 280 |
| 631 | 20231205 | 093300 | 500374670 | 19780 | 19770 | 19780 | 19770 | 114 |
| 632 | 20231205 | 093200 | 498120780 | 19760 | 19760 | 19760 | 19760 | 100 |
| 633 | 20231205 | 093100 | 496144780 | 19760 | 19780 | 19780 | 19760 | 196 |
| 634 | 20231205 | 093000 | 492270550 | 19770 | 19770 | 19770 | 19770 | 45 |
| 635 | 20231205 | 092900 | 491380900 | 19770 | 19750 | 19770 | 19750 | 657 |
| 636 | 20231205 | 092800 | 478400460 | 19750 | 19750 | 19750 | 19750 | 130 |
| 637 | 20231205 | 092700 | 475832960 | 19750 | 19760 | 19760 | 19750 | 233 |
| 638 | 20231205 | 092600 | 471229210 | 19760 | 19780 | 19780 | 19760 | 346 |
| 639 | 20231205 | 092500 | 464388740 | 19780 | 19770 | 19780 | 19760 | 271 |
| 640 | 20231205 | 092400 | 459030180 | 19770 | 19750 | 19770 | 19750 | 60 |
| 641 | 20231205 | 092300 | 457844980 | 19750 | 19740 | 19750 | 19740 | 143 |
| 642 | 20231205 | 092200 | 455022140 | 19730 | 19780 | 19780 | 19730 | 3186 |
| 643 | 20231205 | 092100 | 392058040 | 19770 | 19800 | 19800 | 19770 | 10342 |
| 644 | 20231205 | 092000 | 187538590 | 19800 | 19800 | 19800 | 19800 | 261 |
| 645 | 20231205 | 091900 | 182370790 | 19810 | 19820 | 19830 | 19800 | 1428 |
| 646 | 20231205 | 091800 | 154076510 | 19830 | 19850 | 19850 | 19830 | 934 |
| 647 | 20231205 | 091700 | 135544720 | 19850 | 19850 | 19860 | 19850 | 110 |
| 648 | 20231205 | 091600 | 133361200 | 19850 | 19850 | 19850 | 19840 | 94 |
| 649 | 20231205 | 091500 | 131496130 | 19850 | 19830 | 19860 | 19820 | 439 |
| 650 | 20231205 | 091400 | 122788270 | 19830 | 19870 | 19870 | 19820 | 649 |
| 651 | 20231205 | 091300 | 109908770 | 19870 | 19870 | 19870 | 19870 | 251 |
| 652 | 20231205 | 091200 | 104921400 | 19870 | 19860 | 19870 | 19860 | 250 |
| 653 | 20231205 | 091100 | 99954890 | 19850 | 19880 | 19890 | 19850 | 622 |
| 654 | 20231205 | 091000 | 87594630 | 19870 | 19890 | 19890 | 19850 | 439 |
| 655 | 20231205 | 090900 | 78874070 | 19880 | 19870 | 19880 | 19870 | 162 |
| 656 | 20231205 | 090800 | 75654040 | 19870 | 19850 | 19880 | 19850 | 390 |
| 657 | 20231205 | 090700 | 67908700 | 19850 | 19850 | 19850 | 19850 | 35 |
| 658 | 20231205 | 090600 | 67213950 | 19850 | 19830 | 19850 | 19830 | 171 |
| 659 | 20231205 | 090500 | 63821460 | 19860 | 19830 | 19860 | 19820 | 336 |
| 660 | 20231205 | 090400 | 57160900 | 19830 | 19830 | 19830 | 19820 | 29 |
| 661 | 20231205 | 090300 | 56585910 | 19830 | 19820 | 19830 | 19820 | 127 |
| 662 | 20231205 | 090200 | 54068740 | 19820 | 19800 | 19820 | 19800 | 167 |
| 663 | 20231205 | 090100 | 50760370 | 19850 | 19810 | 19850 | 19780 | 1634 |
| 664 | 20231205 | 090000 | 18393570 | 19810 | 19800 | 19960 | 19800 | 928 |