38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 210300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 3 | 20231208 | 210200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 4 | 20231208 | 210100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 5 | 20231208 | 210000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 6 | 20231208 | 205900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 7 | 20231208 | 205800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 8 | 20231208 | 205700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 9 | 20231208 | 205600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 10 | 20231208 | 205500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 11 | 20231208 | 205400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 12 | 20231208 | 205300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 13 | 20231208 | 205200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 14 | 20231208 | 205100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 15 | 20231208 | 205000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 16 | 20231208 | 204900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 17 | 20231208 | 204800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 18 | 20231208 | 204700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 19 | 20231208 | 204600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 20 | 20231208 | 204500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 21 | 20231208 | 204400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 22 | 20231208 | 204300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 23 | 20231208 | 204200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 24 | 20231208 | 204100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 25 | 20231208 | 204000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 26 | 20231208 | 203900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 27 | 20231208 | 203800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 28 | 20231208 | 203700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 29 | 20231208 | 203600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 30 | 20231208 | 203500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 31 | 20231208 | 203400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 32 | 20231208 | 203300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 33 | 20231208 | 203200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 34 | 20231208 | 203100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 35 | 20231208 | 203000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 36 | 20231208 | 202900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 37 | 20231208 | 202800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 38 | 20231208 | 202700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 39 | 20231208 | 202600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 40 | 20231208 | 202500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 41 | 20231208 | 202400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 42 | 20231208 | 202300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 43 | 20231208 | 202200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 44 | 20231208 | 202100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 45 | 20231208 | 202000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 46 | 20231208 | 201900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 47 | 20231208 | 201800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 48 | 20231208 | 201700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 49 | 20231208 | 201600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 50 | 20231208 | 201500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 51 | 20231208 | 201400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 52 | 20231208 | 201300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 53 | 20231208 | 201200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 54 | 20231208 | 201100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 55 | 20231208 | 201000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 56 | 20231208 | 200900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 57 | 20231208 | 200800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 58 | 20231208 | 200700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 59 | 20231208 | 200600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 60 | 20231208 | 200500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 61 | 20231208 | 200400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 62 | 20231208 | 200300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 63 | 20231208 | 200200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 64 | 20231208 | 200100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 65 | 20231208 | 200000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 66 | 20231208 | 195900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 67 | 20231208 | 195800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 68 | 20231208 | 195700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 69 | 20231208 | 195600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 70 | 20231208 | 195500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 71 | 20231208 | 195400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 72 | 20231208 | 195300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 73 | 20231208 | 195200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 74 | 20231208 | 195100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 75 | 20231208 | 195000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 76 | 20231208 | 194900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 77 | 20231208 | 194800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 78 | 20231208 | 194700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 79 | 20231208 | 194600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 80 | 20231208 | 194500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 81 | 20231208 | 194400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 82 | 20231208 | 194300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 83 | 20231208 | 194200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 84 | 20231208 | 194100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 85 | 20231208 | 194000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 86 | 20231208 | 193900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 87 | 20231208 | 193800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 88 | 20231208 | 193700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 89 | 20231208 | 193600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 90 | 20231208 | 193500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 91 | 20231208 | 193400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 92 | 20231208 | 193300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 93 | 20231208 | 193200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 94 | 20231208 | 193100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 95 | 20231208 | 193000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 96 | 20231208 | 192900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 97 | 20231208 | 192800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 98 | 20231208 | 192700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 99 | 20231208 | 192600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 100 | 20231208 | 192500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 101 | 20231208 | 192400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 102 | 20231208 | 192300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 103 | 20231208 | 192200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 104 | 20231208 | 192100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 105 | 20231208 | 192000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 106 | 20231208 | 191900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 107 | 20231208 | 191800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 108 | 20231208 | 191700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 109 | 20231208 | 191600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 110 | 20231208 | 191500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 111 | 20231208 | 191400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 112 | 20231208 | 191300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 113 | 20231208 | 191200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 114 | 20231208 | 191100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 115 | 20231208 | 191000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 116 | 20231208 | 190900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 117 | 20231208 | 190800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 118 | 20231208 | 190700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 119 | 20231208 | 190600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 120 | 20231208 | 190500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 121 | 20231208 | 190400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 122 | 20231208 | 190300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 123 | 20231208 | 190200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 124 | 20231208 | 190100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 125 | 20231208 | 190000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 126 | 20231208 | 185900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 127 | 20231208 | 185800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 128 | 20231208 | 185700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 129 | 20231208 | 185600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 130 | 20231208 | 185500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 131 | 20231208 | 185400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 132 | 20231208 | 185300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 133 | 20231208 | 185200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 134 | 20231208 | 185100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 135 | 20231208 | 185000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 136 | 20231208 | 184900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 137 | 20231208 | 184800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 138 | 20231208 | 184700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 139 | 20231208 | 184600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 140 | 20231208 | 184500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 141 | 20231208 | 184400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 142 | 20231208 | 184300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 143 | 20231208 | 184200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 144 | 20231208 | 184100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 145 | 20231208 | 184000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 146 | 20231208 | 183900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 147 | 20231208 | 183800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 148 | 20231208 | 183700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 149 | 20231208 | 183600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 150 | 20231208 | 183500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 151 | 20231208 | 183400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 152 | 20231208 | 183300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 153 | 20231208 | 183200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 154 | 20231208 | 183100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 155 | 20231208 | 183000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 156 | 20231208 | 182900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 157 | 20231208 | 182800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 158 | 20231208 | 182700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 159 | 20231208 | 182600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 160 | 20231208 | 182500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 161 | 20231208 | 182400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 162 | 20231208 | 182300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 163 | 20231208 | 182200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 164 | 20231208 | 182100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 165 | 20231208 | 182000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 166 | 20231208 | 181900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 167 | 20231208 | 181800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 168 | 20231208 | 181700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 169 | 20231208 | 181600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 170 | 20231208 | 181500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 171 | 20231208 | 181400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 172 | 20231208 | 181300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 173 | 20231208 | 181200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 174 | 20231208 | 181100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 175 | 20231208 | 181000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 176 | 20231208 | 180900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 177 | 20231208 | 180800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 178 | 20231208 | 180700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 179 | 20231208 | 180600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 180 | 20231208 | 180500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 181 | 20231208 | 180400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 182 | 20231208 | 180300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 183 | 20231208 | 180200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 184 | 20231208 | 180100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 185 | 20231208 | 180000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 186 | 20231208 | 175900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 187 | 20231208 | 175800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 188 | 20231208 | 175700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 189 | 20231208 | 175600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 190 | 20231208 | 175500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 191 | 20231208 | 175400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 192 | 20231208 | 175300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 193 | 20231208 | 175200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 194 | 20231208 | 175100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 195 | 20231208 | 175000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 196 | 20231208 | 174900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 197 | 20231208 | 174800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 198 | 20231208 | 174700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 199 | 20231208 | 174600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 200 | 20231208 | 174500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 201 | 20231208 | 174400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 202 | 20231208 | 174300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 203 | 20231208 | 174200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 204 | 20231208 | 174100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 205 | 20231208 | 174000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 206 | 20231208 | 173900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 207 | 20231208 | 173800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 208 | 20231208 | 173700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 209 | 20231208 | 173600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 210 | 20231208 | 173500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 211 | 20231208 | 173400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 212 | 20231208 | 173300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 213 | 20231208 | 173200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 214 | 20231208 | 173100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 215 | 20231208 | 173000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 216 | 20231208 | 172900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 217 | 20231208 | 172800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 218 | 20231208 | 172700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 219 | 20231208 | 172600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 220 | 20231208 | 172500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 221 | 20231208 | 172400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 222 | 20231208 | 172300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 223 | 20231208 | 172200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 224 | 20231208 | 172100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 225 | 20231208 | 172000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 226 | 20231208 | 171900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 227 | 20231208 | 171800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 228 | 20231208 | 171700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 229 | 20231208 | 171600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 230 | 20231208 | 171500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 231 | 20231208 | 171400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 232 | 20231208 | 171300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 233 | 20231208 | 171200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 234 | 20231208 | 171100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 235 | 20231208 | 171000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 236 | 20231208 | 170900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 237 | 20231208 | 170800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 238 | 20231208 | 170700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 239 | 20231208 | 170600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 240 | 20231208 | 170500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 241 | 20231208 | 170400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 242 | 20231208 | 170300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 243 | 20231208 | 170200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 244 | 20231208 | 170100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 245 | 20231208 | 170000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 246 | 20231208 | 165900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 247 | 20231208 | 165800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 248 | 20231208 | 165700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 249 | 20231208 | 165600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 250 | 20231208 | 165500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 251 | 20231208 | 165400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 252 | 20231208 | 165300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 253 | 20231208 | 165200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 254 | 20231208 | 165100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 255 | 20231208 | 165000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 256 | 20231208 | 164900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 257 | 20231208 | 164800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 258 | 20231208 | 164700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 259 | 20231208 | 164600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 260 | 20231208 | 164500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 261 | 20231208 | 164400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 262 | 20231208 | 164300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 263 | 20231208 | 164200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 264 | 20231208 | 164100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 265 | 20231208 | 164000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 266 | 20231208 | 163900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 267 | 20231208 | 163800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 268 | 20231208 | 163700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 269 | 20231208 | 163600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 270 | 20231208 | 163500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 271 | 20231208 | 163400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 272 | 20231208 | 163300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 273 | 20231208 | 163200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 274 | 20231208 | 163100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 275 | 20231208 | 163000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 276 | 20231208 | 162900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 277 | 20231208 | 162800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 278 | 20231208 | 162700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 279 | 20231208 | 162600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 280 | 20231208 | 162500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 281 | 20231208 | 162400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 282 | 20231208 | 162300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 283 | 20231208 | 162200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 284 | 20231208 | 162100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 285 | 20231208 | 162000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 286 | 20231208 | 161900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 287 | 20231208 | 161800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 288 | 20231208 | 161700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 289 | 20231208 | 161600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 290 | 20231208 | 161500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 291 | 20231208 | 161400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 292 | 20231208 | 161300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 293 | 20231208 | 161200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 294 | 20231208 | 161100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 295 | 20231208 | 161000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 296 | 20231208 | 160900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 297 | 20231208 | 160800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 298 | 20231208 | 160700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 299 | 20231208 | 160600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 300 | 20231208 | 160500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 301 | 20231208 | 160400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 302 | 20231208 | 160300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 303 | 20231208 | 160200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 304 | 20231208 | 160100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 305 | 20231208 | 160000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 306 | 20231208 | 155900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 307 | 20231208 | 155800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 308 | 20231208 | 155700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 309 | 20231208 | 155600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 310 | 20231208 | 155500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 311 | 20231208 | 155400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 312 | 20231208 | 155300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 313 | 20231208 | 155200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 314 | 20231208 | 155100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 315 | 20231208 | 155000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 316 | 20231208 | 154900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 317 | 20231208 | 154800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 318 | 20231208 | 154700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 319 | 20231208 | 154600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 320 | 20231208 | 154500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 321 | 20231208 | 154400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 322 | 20231208 | 154300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 323 | 20231208 | 154200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 324 | 20231208 | 154100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 325 | 20231208 | 154000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 326 | 20231208 | 153900 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 327 | 20231208 | 153800 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 328 | 20231208 | 153700 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 329 | 20231208 | 153600 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 330 | 20231208 | 153500 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 331 | 20231208 | 153400 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 332 | 20231208 | 153300 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 333 | 20231208 | 153200 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 334 | 20231208 | 153100 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 0 |
| 335 | 20231208 | 153000 | 5529800720 | 19550 | 19550 | 19550 | 19550 | 4108 |
| 336 | 20231208 | 152900 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 337 | 20231208 | 152800 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 338 | 20231208 | 152700 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 339 | 20231208 | 152600 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 340 | 20231208 | 152500 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 341 | 20231208 | 152400 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 342 | 20231208 | 152300 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 343 | 20231208 | 152200 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 344 | 20231208 | 152100 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 345 | 20231208 | 152000 | 5449489320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 346 | 20231208 | 151900 | 5449489320 | 19530 | 19530 | 19540 | 19510 | 678 |
| 347 | 20231208 | 151800 | 5436250420 | 19530 | 19520 | 19530 | 19510 | 523 |
| 348 | 20231208 | 151700 | 5426041960 | 19510 | 19540 | 19540 | 19510 | 510 |
| 349 | 20231208 | 151600 | 5416088540 | 19530 | 19520 | 19530 | 19510 | 1545 |
| 350 | 20231208 | 151500 | 5385936220 | 19520 | 19520 | 19520 | 19510 | 333 |
| 351 | 20231208 | 151400 | 5379437380 | 19520 | 19520 | 19530 | 19510 | 424 |
| 352 | 20231208 | 151300 | 5371160310 | 19530 | 19540 | 19540 | 19510 | 135 |
| 353 | 20231208 | 151200 | 5368524380 | 19550 | 19560 | 19560 | 19540 | 161 |
| 354 | 20231208 | 151100 | 5365375950 | 19560 | 19560 | 19560 | 19550 | 261 |
| 355 | 20231208 | 151000 | 5360273130 | 19550 | 19560 | 19560 | 19550 | 34 |
| 356 | 20231208 | 150900 | 5359608110 | 19550 | 19560 | 19560 | 19550 | 553 |
| 357 | 20231208 | 150800 | 5348795940 | 19560 | 19580 | 19590 | 19550 | 322 |
| 358 | 20231208 | 150700 | 5342497460 | 19590 | 19590 | 19590 | 19560 | 156 |
| 359 | 20231208 | 150600 | 5339444080 | 19570 | 19570 | 19590 | 19560 | 296 |
| 360 | 20231208 | 150500 | 5333652870 | 19590 | 19560 | 19590 | 19550 | 138 |
| 361 | 20231208 | 150400 | 5330952810 | 19550 | 19500 | 19550 | 19500 | 544 |
| 362 | 20231208 | 150300 | 5320326590 | 19500 | 19490 | 19500 | 19400 | 4008 |
| 363 | 20231208 | 150200 | 5242437630 | 19500 | 19480 | 19500 | 19480 | 1160 |
| 364 | 20231208 | 150100 | 5219824950 | 19490 | 19550 | 19560 | 19490 | 4430 |
| 365 | 20231208 | 150000 | 5133323630 | 19550 | 19570 | 19570 | 19550 | 537 |
| 366 | 20231208 | 145900 | 5122822230 | 19570 | 19580 | 19620 | 19560 | 1112 |
| 367 | 20231208 | 145800 | 5101055870 | 19580 | 19560 | 19640 | 19550 | 947 |
| 368 | 20231208 | 145700 | 5082512830 | 19570 | 19630 | 19640 | 19570 | 1915 |
| 369 | 20231208 | 145600 | 5044979360 | 19630 | 19630 | 19640 | 19620 | 1016 |
| 370 | 20231208 | 145500 | 5025036230 | 19620 | 19600 | 19630 | 19590 | 2451 |
| 371 | 20231208 | 145400 | 4976954790 | 19590 | 19580 | 19600 | 19580 | 835 |
| 372 | 20231208 | 145300 | 4960591940 | 19590 | 19580 | 19590 | 19570 | 493 |
| 373 | 20231208 | 145200 | 4950936880 | 19570 | 19560 | 19580 | 19560 | 771 |
| 374 | 20231208 | 145100 | 4935852630 | 19550 | 19540 | 19570 | 19540 | 445 |
| 375 | 20231208 | 145000 | 4927148760 | 19540 | 19580 | 19580 | 19540 | 2334 |
| 376 | 20231208 | 144900 | 4881482470 | 19580 | 19570 | 19580 | 19570 | 360 |
| 377 | 20231208 | 144800 | 4874434340 | 19550 | 19550 | 19580 | 19540 | 2553 |
| 378 | 20231208 | 144700 | 4824509460 | 19550 | 19520 | 19550 | 19520 | 495 |
| 379 | 20231208 | 144600 | 4814837500 | 19520 | 19510 | 19530 | 19500 | 636 |
| 380 | 20231208 | 144500 | 4802428310 | 19500 | 19530 | 19530 | 19500 | 1483 |
| 381 | 20231208 | 144400 | 4773494350 | 19520 | 19520 | 19530 | 19520 | 206 |
| 382 | 20231208 | 144300 | 4769472610 | 19520 | 19520 | 19530 | 19520 | 320 |
| 383 | 20231208 | 144200 | 4763226120 | 19520 | 19530 | 19530 | 19520 | 478 |
| 384 | 20231208 | 144100 | 4753891860 | 19520 | 19540 | 19550 | 19520 | 1078 |
| 385 | 20231208 | 144000 | 4732830230 | 19540 | 19530 | 19540 | 19530 | 1359 |
| 386 | 20231208 | 143900 | 4706277020 | 19540 | 19530 | 19540 | 19530 | 319 |
| 387 | 20231208 | 143800 | 4700044440 | 19530 | 19520 | 19530 | 19510 | 279 |
| 388 | 20231208 | 143700 | 4694597190 | 19520 | 19520 | 19530 | 19510 | 1399 |
| 389 | 20231208 | 143600 | 4667288370 | 19520 | 19500 | 19520 | 19500 | 881 |
| 390 | 20231208 | 143500 | 4650094820 | 19500 | 19510 | 19510 | 19500 | 422 |
| 391 | 20231208 | 143400 | 4641862800 | 19500 | 19490 | 19510 | 19490 | 790 |
| 392 | 20231208 | 143300 | 4626462170 | 19500 | 19510 | 19530 | 19500 | 1186 |
| 393 | 20231208 | 143200 | 4603330390 | 19510 | 19550 | 19550 | 19510 | 1655 |
| 394 | 20231208 | 143100 | 4571012650 | 19550 | 19570 | 19580 | 19540 | 2992 |
| 395 | 20231208 | 143000 | 4512469240 | 19540 | 19550 | 19570 | 19530 | 3482 |
| 396 | 20231208 | 142900 | 4444392740 | 19550 | 19510 | 19550 | 19500 | 2161 |
| 397 | 20231208 | 142800 | 4402218190 | 19490 | 19480 | 19500 | 19470 | 1856 |
| 398 | 20231208 | 142700 | 4366040950 | 19480 | 19460 | 19490 | 19460 | 1338 |
| 399 | 20231208 | 142600 | 4339978550 | 19480 | 19410 | 19480 | 19410 | 2899 |
| 400 | 20231208 | 142500 | 4283578430 | 19420 | 19410 | 19420 | 19410 | 7415 |
| 401 | 20231208 | 142400 | 4139585100 | 19410 | 19390 | 19470 | 19390 | 7694 |
| 402 | 20231208 | 142300 | 3990071610 | 19390 | 19380 | 19390 | 19370 | 1214 |
| 403 | 20231208 | 142200 | 3966536930 | 19370 | 19340 | 19370 | 19340 | 1031 |
| 404 | 20231208 | 142100 | 3946588190 | 19340 | 19310 | 19350 | 19280 | 981 |
| 405 | 20231208 | 142000 | 3927637090 | 19310 | 19340 | 19340 | 19300 | 846 |
| 406 | 20231208 | 141900 | 3911292300 | 19350 | 19370 | 19380 | 19330 | 480 |
| 407 | 20231208 | 141800 | 3901991210 | 19380 | 19370 | 19400 | 19370 | 877 |
| 408 | 20231208 | 141700 | 3884987780 | 19380 | 19400 | 19410 | 19300 | 870 |
| 409 | 20231208 | 141600 | 3868114080 | 19410 | 19260 | 19410 | 19260 | 2913 |
| 410 | 20231208 | 141500 | 3811841510 | 19260 | 19300 | 19380 | 19260 | 15708 |
| 411 | 20231208 | 141400 | 3508795480 | 19300 | 19380 | 19380 | 19300 | 1946 |
| 412 | 20231208 | 141300 | 3471177360 | 19380 | 19330 | 19400 | 19330 | 1064 |
| 413 | 20231208 | 141200 | 3450555670 | 19330 | 19380 | 19380 | 19330 | 759 |
| 414 | 20231208 | 141100 | 3435864050 | 19370 | 19390 | 19410 | 19370 | 1337 |
| 415 | 20231208 | 141000 | 3409957340 | 19400 | 19400 | 19400 | 19370 | 1986 |
| 416 | 20231208 | 140900 | 3371442310 | 19390 | 19390 | 19400 | 19390 | 1717 |
| 417 | 20231208 | 140800 | 3338147230 | 19370 | 19360 | 19380 | 19350 | 1419 |
| 418 | 20231208 | 140700 | 3310664040 | 19360 | 19320 | 19370 | 19320 | 395 |
| 419 | 20231208 | 140600 | 3303018410 | 19310 | 19250 | 19350 | 19240 | 7226 |
| 420 | 20231208 | 140500 | 3163547150 | 19250 | 19230 | 19250 | 19180 | 969 |
| 421 | 20231208 | 140400 | 3144908820 | 19230 | 19170 | 19240 | 19170 | 65 |
| 422 | 20231208 | 140300 | 3143659600 | 19170 | 19210 | 19210 | 19170 | 113 |
| 423 | 20231208 | 140200 | 3141492430 | 19210 | 19210 | 19240 | 19210 | 2313 |
| 424 | 20231208 | 140100 | 3097031200 | 19210 | 19210 | 19210 | 19180 | 186 |
| 425 | 20231208 | 140000 | 3093461090 | 19210 | 19160 | 19210 | 19150 | 978 |
| 426 | 20231208 | 135900 | 3074692990 | 19150 | 19170 | 19170 | 19150 | 72 |
| 427 | 20231208 | 135800 | 3073313700 | 19170 | 19170 | 19170 | 19170 | 96 |
| 428 | 20231208 | 135700 | 3071473380 | 19180 | 19180 | 19190 | 19180 | 288 |
| 429 | 20231208 | 135600 | 3065947440 | 19180 | 19150 | 19180 | 19150 | 657 |
| 430 | 20231208 | 135500 | 3053351060 | 19150 | 19150 | 19160 | 19150 | 197 |
| 431 | 20231208 | 135400 | 3049578440 | 19150 | 19130 | 19150 | 19110 | 311 |
| 432 | 20231208 | 135300 | 3043628020 | 19110 | 19110 | 19110 | 19110 | 45 |
| 433 | 20231208 | 135200 | 3042768070 | 19110 | 19140 | 19140 | 19100 | 562 |
| 434 | 20231208 | 135100 | 3032033190 | 19140 | 19130 | 19140 | 19110 | 618 |
| 435 | 20231208 | 135000 | 3020216650 | 19140 | 19160 | 19170 | 19140 | 138 |
| 436 | 20231208 | 134900 | 3017572690 | 19170 | 19170 | 19170 | 19170 | 17 |
| 437 | 20231208 | 134800 | 3017246800 | 19170 | 19120 | 19170 | 19120 | 1110 |
| 438 | 20231208 | 134700 | 2996000100 | 19110 | 19120 | 19130 | 19110 | 322 |
| 439 | 20231208 | 134600 | 2989842260 | 19130 | 19120 | 19130 | 19120 | 65 |
| 440 | 20231208 | 134500 | 2988598860 | 19120 | 19100 | 19120 | 19090 | 522 |
| 441 | 20231208 | 134400 | 2978627270 | 19090 | 19080 | 19100 | 19080 | 433 |
| 442 | 20231208 | 134300 | 2970363000 | 19060 | 19080 | 19080 | 19060 | 99 |
| 443 | 20231208 | 134200 | 2968475290 | 19080 | 19080 | 19080 | 19070 | 169 |
| 444 | 20231208 | 134100 | 2965252230 | 19070 | 19080 | 19080 | 19070 | 120 |
| 445 | 20231208 | 134000 | 2962963680 | 19080 | 19090 | 19090 | 19080 | 14 |
| 446 | 20231208 | 133900 | 2962696490 | 19100 | 19100 | 19100 | 19100 | 19 |
| 447 | 20231208 | 133800 | 2962333590 | 19100 | 19110 | 19110 | 19100 | 619 |
| 448 | 20231208 | 133700 | 2950510550 | 19110 | 19120 | 19120 | 19110 | 463 |
| 449 | 20231208 | 133600 | 2941662480 | 19120 | 19120 | 19120 | 19110 | 567 |
| 450 | 20231208 | 133500 | 2930827030 | 19120 | 19130 | 19130 | 19120 | 79 |
| 451 | 20231208 | 133400 | 2929316470 | 19140 | 19130 | 19140 | 19130 | 19 |
| 452 | 20231208 | 133300 | 2928952830 | 19130 | 19130 | 19140 | 19130 | 171 |
| 453 | 20231208 | 133200 | 2925681160 | 19140 | 19150 | 19170 | 19130 | 421 |
| 454 | 20231208 | 133100 | 2917622550 | 19160 | 19180 | 19180 | 19160 | 211 |
| 455 | 20231208 | 133000 | 2913577240 | 19180 | 19180 | 19200 | 19160 | 1238 |
| 456 | 20231208 | 132900 | 2889822660 | 19170 | 19190 | 19190 | 19170 | 322 |
| 457 | 20231208 | 132800 | 2883646270 | 19190 | 19140 | 19190 | 19140 | 1240 |
| 458 | 20231208 | 132700 | 2859886560 | 19140 | 19140 | 19140 | 19130 | 1080 |
| 459 | 20231208 | 132600 | 2839216460 | 19130 | 19140 | 19140 | 19130 | 599 |
| 460 | 20231208 | 132500 | 2827753860 | 19130 | 19100 | 19130 | 19100 | 829 |
| 461 | 20231208 | 132400 | 2811895690 | 19130 | 19140 | 19150 | 19100 | 421 |
| 462 | 20231208 | 132300 | 2803842010 | 19140 | 19080 | 19150 | 19050 | 2320 |
| 463 | 20231208 | 132200 | 2759506320 | 19050 | 19060 | 19080 | 19040 | 750 |
| 464 | 20231208 | 132100 | 2745208800 | 19050 | 19050 | 19060 | 19050 | 14 |
| 465 | 20231208 | 132000 | 2744942000 | 19050 | 19060 | 19070 | 19050 | 279 |
| 466 | 20231208 | 131900 | 2739624310 | 19070 | 19050 | 19070 | 19050 | 210 |
| 467 | 20231208 | 131800 | 2735621690 | 19050 | 19060 | 19060 | 19050 | 102 |
| 468 | 20231208 | 131700 | 2733677670 | 19070 | 19070 | 19070 | 19060 | 308 |
| 469 | 20231208 | 131600 | 2727804330 | 19070 | 19050 | 19070 | 19050 | 128 |
| 470 | 20231208 | 131500 | 2725365370 | 19080 | 19080 | 19080 | 19070 | 134 |
| 471 | 20231208 | 131400 | 2722808780 | 19070 | 19080 | 19080 | 19060 | 216 |
| 472 | 20231208 | 131300 | 2718691560 | 19080 | 19080 | 19080 | 19060 | 674 |
| 473 | 20231208 | 131200 | 2705835660 | 19080 | 19090 | 19090 | 19070 | 1325 |
| 474 | 20231208 | 131100 | 2680551460 | 19090 | 19070 | 19090 | 19060 | 477 |
| 475 | 20231208 | 131000 | 2671450250 | 19060 | 19000 | 19060 | 19000 | 1060 |
| 476 | 20231208 | 130900 | 2651262290 | 18990 | 18980 | 19010 | 18980 | 896 |
| 477 | 20231208 | 130800 | 2634240670 | 18970 | 18940 | 18970 | 18930 | 920 |
| 478 | 20231208 | 130700 | 2616802400 | 18950 | 18940 | 18950 | 18930 | 561 |
| 479 | 20231208 | 130600 | 2606173500 | 18950 | 18930 | 18950 | 18930 | 140 |
| 480 | 20231208 | 130500 | 2603521120 | 18930 | 18920 | 18930 | 18920 | 352 |
| 481 | 20231208 | 130400 | 2596860920 | 18920 | 18890 | 18920 | 18890 | 352 |
| 482 | 20231208 | 130300 | 2590204410 | 18890 | 18880 | 18890 | 18880 | 28 |
| 483 | 20231208 | 130200 | 2589675660 | 18880 | 18870 | 18880 | 18860 | 258 |
| 484 | 20231208 | 130100 | 2584806920 | 18870 | 18870 | 18870 | 18850 | 411 |
| 485 | 20231208 | 130000 | 2577051440 | 18870 | 18870 | 18870 | 18870 | 9 |
| 486 | 20231208 | 125900 | 2576881610 | 18850 | 18860 | 18870 | 18850 | 56 |
| 487 | 20231208 | 125800 | 2575825510 | 18870 | 18860 | 18870 | 18860 | 13 |
| 488 | 20231208 | 125700 | 2575580220 | 18870 | 18870 | 18870 | 18870 | 10 |
| 489 | 20231208 | 125600 | 2575391520 | 18870 | 18870 | 18870 | 18870 | 66 |
| 490 | 20231208 | 125500 | 2574146100 | 18870 | 18860 | 18870 | 18860 | 819 |
| 491 | 20231208 | 125400 | 2558696370 | 18860 | 18860 | 18860 | 18850 | 69 |
| 492 | 20231208 | 125300 | 2557395530 | 18860 | 18850 | 18860 | 18850 | 17 |
| 493 | 20231208 | 125200 | 2557075010 | 18860 | 18860 | 18860 | 18860 | 36 |
| 494 | 20231208 | 125100 | 2556396050 | 18860 | 18860 | 18860 | 18850 | 60 |
| 495 | 20231208 | 125000 | 2555264550 | 18860 | 18860 | 18860 | 18860 | 2 |
| 496 | 20231208 | 124900 | 2555226830 | 18860 | 18840 | 18860 | 18840 | 849 |
| 497 | 20231208 | 124800 | 2539223850 | 18850 | 18840 | 18850 | 18830 | 358 |
| 498 | 20231208 | 124700 | 2532479550 | 18830 | 18830 | 18830 | 18820 | 267 |
| 499 | 20231208 | 124600 | 2527453170 | 18820 | 18830 | 18830 | 18820 | 74 |
| 500 | 20231208 | 124500 | 2526059960 | 18830 | 18830 | 18830 | 18830 | 15 |
| 501 | 20231208 | 124400 | 2525777510 | 18820 | 18820 | 18820 | 18820 | 1 |
| 502 | 20231208 | 124300 | 2525758690 | 18820 | 18820 | 18820 | 18820 | 9 |
| 503 | 20231208 | 124200 | 2525589310 | 18830 | 18830 | 18830 | 18830 | 57 |
| 504 | 20231208 | 124100 | 2524516000 | 18820 | 18820 | 18820 | 18820 | 3 |
| 505 | 20231208 | 124000 | 2524459540 | 18820 | 18820 | 18820 | 18820 | 149 |
| 506 | 20231208 | 123900 | 2521655360 | 18820 | 18820 | 18820 | 18820 | 16 |
| 507 | 20231208 | 123800 | 2521354240 | 18810 | 18810 | 18810 | 18810 | 10 |
| 508 | 20231208 | 123700 | 2521166140 | 18810 | 18810 | 18810 | 18810 | 64 |
| 509 | 20231208 | 123600 | 2519962300 | 18830 | 18830 | 18830 | 18830 | 216 |
| 510 | 20231208 | 123500 | 2515895020 | 18830 | 18830 | 18840 | 18800 | 313 |
| 511 | 20231208 | 123400 | 2510005020 | 18830 | 18830 | 18830 | 18830 | 142 |
| 512 | 20231208 | 123300 | 2507331160 | 18830 | 18830 | 18830 | 18830 | 6 |
| 513 | 20231208 | 123200 | 2507218180 | 18820 | 18820 | 18820 | 18820 | 0 |
| 514 | 20231208 | 123100 | 2507218180 | 18820 | 18820 | 18820 | 18820 | 131 |
| 515 | 20231208 | 123000 | 2504752760 | 18820 | 18850 | 18850 | 18820 | 211 |
| 516 | 20231208 | 122900 | 2500779320 | 18840 | 18840 | 18840 | 18830 | 502 |
| 517 | 20231208 | 122800 | 2491323460 | 18840 | 18830 | 18840 | 18830 | 138 |
| 518 | 20231208 | 122700 | 2488723920 | 18830 | 18830 | 18830 | 18830 | 43 |
| 519 | 20231208 | 122600 | 2487914230 | 18820 | 18820 | 18820 | 18820 | 57 |
| 520 | 20231208 | 122500 | 2486841490 | 18820 | 18830 | 18830 | 18820 | 181 |
| 521 | 20231208 | 122400 | 2483434970 | 18820 | 18820 | 18830 | 18820 | 339 |
| 522 | 20231208 | 122300 | 2477052980 | 18820 | 18830 | 18830 | 18820 | 123 |
| 523 | 20231208 | 122200 | 2474737020 | 18820 | 18820 | 18820 | 18820 | 363 |
| 524 | 20231208 | 122100 | 2467905360 | 18820 | 18820 | 18820 | 18820 | 0 |
| 525 | 20231208 | 122000 | 2467905360 | 18820 | 18830 | 18830 | 18820 | 704 |
| 526 | 20231208 | 121900 | 2454650390 | 18830 | 18830 | 18830 | 18830 | 61 |
| 527 | 20231208 | 121800 | 2453501760 | 18810 | 18800 | 18810 | 18800 | 257 |
| 528 | 20231208 | 121700 | 2448667830 | 18790 | 18790 | 18790 | 18790 | 10 |
| 529 | 20231208 | 121600 | 2448479930 | 18790 | 18790 | 18800 | 18790 | 141 |
| 530 | 20231208 | 121500 | 2445830480 | 18790 | 18800 | 18800 | 18790 | 120 |
| 531 | 20231208 | 121400 | 2443574680 | 18800 | 18800 | 18800 | 18800 | 100 |
| 532 | 20231208 | 121300 | 2441694680 | 18810 | 18750 | 18810 | 18740 | 632 |
| 533 | 20231208 | 121200 | 2429844470 | 18750 | 18760 | 18760 | 18750 | 456 |
| 534 | 20231208 | 121100 | 2421294450 | 18750 | 18750 | 18760 | 18740 | 379 |
| 535 | 20231208 | 121000 | 2414188310 | 18750 | 18770 | 18770 | 18750 | 895 |
| 536 | 20231208 | 120900 | 2397393890 | 18770 | 18800 | 18800 | 18770 | 1402 |
| 537 | 20231208 | 120800 | 2371062200 | 18800 | 18800 | 18800 | 18800 | 50 |
| 538 | 20231208 | 120700 | 2370122200 | 18800 | 18800 | 18800 | 18790 | 38 |
| 539 | 20231208 | 120600 | 2369407920 | 18820 | 18810 | 18830 | 18800 | 128 |
| 540 | 20231208 | 120500 | 2366999200 | 18800 | 18830 | 18830 | 18790 | 130 |
| 541 | 20231208 | 120400 | 2364555600 | 18800 | 18800 | 18830 | 18800 | 384 |
| 542 | 20231208 | 120300 | 2357334270 | 18810 | 18810 | 18830 | 18810 | 73 |
| 543 | 20231208 | 120200 | 2355961040 | 18800 | 18820 | 18820 | 18800 | 367 |
| 544 | 20231208 | 120100 | 2349055840 | 18820 | 18820 | 18820 | 18820 | 5 |
| 545 | 20231208 | 120000 | 2348961740 | 18810 | 18820 | 18820 | 18810 | 5 |
| 546 | 20231208 | 115900 | 2348867670 | 18850 | 18810 | 18850 | 18810 | 100 |
| 547 | 20231208 | 115800 | 2346984670 | 18810 | 18810 | 18810 | 18800 | 20 |
| 548 | 20231208 | 115700 | 2346608520 | 18850 | 18820 | 18850 | 18820 | 20 |
| 549 | 20231208 | 115600 | 2346231970 | 18800 | 18800 | 18800 | 18800 | 20 |
| 550 | 20231208 | 115500 | 2345855970 | 18800 | 18840 | 18840 | 18800 | 245 |
| 551 | 20231208 | 115400 | 2341249190 | 18830 | 18820 | 18830 | 18820 | 10 |
| 552 | 20231208 | 115300 | 2341060940 | 18830 | 18820 | 18830 | 18820 | 402 |
| 553 | 20231208 | 115200 | 2333494350 | 18810 | 18810 | 18810 | 18810 | 306 |
| 554 | 20231208 | 115100 | 2327738490 | 18810 | 18810 | 18810 | 18800 | 451 |
| 555 | 20231208 | 115000 | 2319257740 | 18820 | 18820 | 18820 | 18820 | 7 |
| 556 | 20231208 | 114900 | 2319126000 | 18810 | 18820 | 18820 | 18810 | 132 |
| 557 | 20231208 | 114800 | 2316642710 | 18820 | 18820 | 18820 | 18820 | 11 |
| 558 | 20231208 | 114700 | 2316435690 | 18820 | 18820 | 18820 | 18800 | 53 |
| 559 | 20231208 | 114600 | 2315438940 | 18820 | 18810 | 18820 | 18810 | 344 |
| 560 | 20231208 | 114500 | 2308966410 | 18780 | 18790 | 18790 | 18780 | 302 |
| 561 | 20231208 | 114400 | 2303292630 | 18780 | 18780 | 18780 | 18780 | 0 |
| 562 | 20231208 | 114300 | 2303292630 | 18780 | 18770 | 18780 | 18770 | 1533 |
| 563 | 20231208 | 114200 | 2274503090 | 18770 | 18760 | 18770 | 18760 | 25 |
| 564 | 20231208 | 114100 | 2274033850 | 18770 | 18810 | 18810 | 18770 | 869 |
| 565 | 20231208 | 114000 | 2257712170 | 18810 | 18810 | 18810 | 18810 | 101 |
| 566 | 20231208 | 113900 | 2255812360 | 18820 | 18820 | 18820 | 18820 | 28 |
| 567 | 20231208 | 113800 | 2255285400 | 18820 | 18830 | 18830 | 18820 | 379 |
| 568 | 20231208 | 113700 | 2248152520 | 18820 | 18850 | 18850 | 18820 | 421 |
| 569 | 20231208 | 113600 | 2240224030 | 18860 | 18860 | 18870 | 18850 | 274 |
| 570 | 20231208 | 113500 | 2235055880 | 18860 | 18870 | 18870 | 18860 | 24 |
| 571 | 20231208 | 113400 | 2234603020 | 18870 | 18870 | 18870 | 18870 | 80 |
| 572 | 20231208 | 113300 | 2233093420 | 18870 | 18870 | 18870 | 18870 | 42 |
| 573 | 20231208 | 113200 | 2232300880 | 18860 | 18910 | 18910 | 18860 | 800 |
| 574 | 20231208 | 113100 | 2217184150 | 18910 | 18920 | 18920 | 18910 | 15 |
| 575 | 20231208 | 113000 | 2216900390 | 18910 | 18910 | 18910 | 18900 | 166 |
| 576 | 20231208 | 112900 | 2213762830 | 18900 | 18930 | 18930 | 18900 | 253 |
| 577 | 20231208 | 112800 | 2208978540 | 18940 | 18960 | 18960 | 18940 | 1076 |
| 578 | 20231208 | 112700 | 2188588320 | 18960 | 18960 | 18960 | 18950 | 286 |
| 579 | 20231208 | 112600 | 2183168060 | 18960 | 18960 | 18960 | 18960 | 100 |
| 580 | 20231208 | 112500 | 2181272060 | 18950 | 18950 | 18950 | 18950 | 558 |
| 581 | 20231208 | 112400 | 2170697960 | 18940 | 18940 | 18950 | 18940 | 92 |
| 582 | 20231208 | 112300 | 2168954760 | 18930 | 18930 | 18930 | 18930 | 44 |
| 583 | 20231208 | 112200 | 2168121840 | 18930 | 18930 | 18930 | 18930 | 3 |
| 584 | 20231208 | 112100 | 2168065050 | 18910 | 18900 | 18910 | 18900 | 331 |
| 585 | 20231208 | 112000 | 2161807280 | 18900 | 18900 | 18910 | 18900 | 303 |
| 586 | 20231208 | 111900 | 2156080230 | 18900 | 18870 | 18900 | 18870 | 46 |
| 587 | 20231208 | 111800 | 2155211380 | 18870 | 18870 | 18870 | 18870 | 175 |
| 588 | 20231208 | 111700 | 2151909130 | 18870 | 18860 | 18870 | 18860 | 53 |
| 589 | 20231208 | 111600 | 2150909030 | 18880 | 18840 | 18880 | 18840 | 1165 |
| 590 | 20231208 | 111500 | 2128941230 | 18830 | 18800 | 18830 | 18800 | 1562 |
| 591 | 20231208 | 111400 | 2099548180 | 18800 | 18790 | 18800 | 18790 | 72 |
| 592 | 20231208 | 111300 | 2098195000 | 18790 | 18790 | 18790 | 18790 | 43 |
| 593 | 20231208 | 111200 | 2097387030 | 18800 | 18800 | 18800 | 18790 | 40 |
| 594 | 20231208 | 111100 | 2096635210 | 18790 | 18760 | 18790 | 18760 | 519 |
| 595 | 20231208 | 111000 | 2086886060 | 18760 | 18770 | 18770 | 18760 | 99 |
| 596 | 20231208 | 110900 | 2085028370 | 18770 | 18770 | 18770 | 18770 | 150 |
| 597 | 20231208 | 110800 | 2082212870 | 18770 | 18770 | 18770 | 18770 | 5 |
| 598 | 20231208 | 110700 | 2082119020 | 18770 | 18770 | 18770 | 18770 | 23 |
| 599 | 20231208 | 110600 | 2081687310 | 18750 | 18770 | 18770 | 18750 | 123 |
| 600 | 20231208 | 110500 | 2079380230 | 18760 | 18760 | 18770 | 18760 | 34 |
| 601 | 20231208 | 110400 | 2078742320 | 18770 | 18770 | 18780 | 18770 | 68 |
| 602 | 20231208 | 110300 | 2077465460 | 18770 | 18770 | 18770 | 18770 | 126 |
| 603 | 20231208 | 110200 | 2075100440 | 18770 | 18750 | 18770 | 18750 | 335 |
| 604 | 20231208 | 110100 | 2068818870 | 18750 | 18750 | 18750 | 18750 | 56 |
| 605 | 20231208 | 110000 | 2067768870 | 18740 | 18760 | 18760 | 18740 | 605 |
| 606 | 20231208 | 105900 | 2056424540 | 18760 | 18770 | 18770 | 18760 | 51 |
| 607 | 20231208 | 105800 | 2055467440 | 18770 | 18780 | 18790 | 18770 | 181 |
| 608 | 20231208 | 105700 | 2052068400 | 18790 | 18790 | 18790 | 18780 | 102 |
| 609 | 20231208 | 105600 | 2050152050 | 18790 | 18800 | 18800 | 18780 | 112 |
| 610 | 20231208 | 105500 | 2048047640 | 18780 | 18780 | 18780 | 18750 | 408 |
| 611 | 20231208 | 105400 | 2040388210 | 18780 | 18780 | 18780 | 18760 | 447 |
| 612 | 20231208 | 105300 | 2031997630 | 18780 | 18800 | 18800 | 18780 | 1982 |
| 613 | 20231208 | 105200 | 1994750310 | 18790 | 18820 | 18820 | 18780 | 2139 |
| 614 | 20231208 | 105100 | 1954543130 | 18820 | 18850 | 18850 | 18820 | 765 |
| 615 | 20231208 | 105000 | 1940129900 | 18850 | 18850 | 18850 | 18840 | 312 |
| 616 | 20231208 | 104900 | 1934249330 | 18850 | 18850 | 18850 | 18850 | 155 |
| 617 | 20231208 | 104800 | 1931327580 | 18850 | 18850 | 18880 | 18840 | 326 |
| 618 | 20231208 | 104700 | 1925183980 | 18880 | 18880 | 18880 | 18850 | 757 |
| 619 | 20231208 | 104600 | 1910906280 | 18880 | 18880 | 18880 | 18880 | 240 |
| 620 | 20231208 | 104500 | 1906375080 | 18880 | 18880 | 18880 | 18880 | 462 |
| 621 | 20231208 | 104400 | 1897652520 | 18880 | 18910 | 18910 | 18880 | 1100 |
| 622 | 20231208 | 104300 | 1876873800 | 18930 | 18920 | 18930 | 18900 | 127 |
| 623 | 20231208 | 104200 | 1874472590 | 18910 | 18940 | 18940 | 18910 | 543 |
| 624 | 20231208 | 104100 | 1864199150 | 18960 | 18960 | 18960 | 18960 | 1 |
| 625 | 20231208 | 104000 | 1864180190 | 18960 | 18970 | 18970 | 18960 | 33 |
| 626 | 20231208 | 103900 | 1863554290 | 18970 | 18980 | 18980 | 18970 | 116 |
| 627 | 20231208 | 103800 | 1861353470 | 18970 | 18970 | 18980 | 18970 | 118 |
| 628 | 20231208 | 103700 | 1859114960 | 18970 | 18970 | 18970 | 18970 | 9 |
| 629 | 20231208 | 103600 | 1858944230 | 18990 | 18990 | 18990 | 18990 | 60 |
| 630 | 20231208 | 103500 | 1857804830 | 18990 | 18970 | 18990 | 18920 | 246 |
| 631 | 20231208 | 103400 | 1853137310 | 18970 | 18970 | 18970 | 18970 | 59 |
| 632 | 20231208 | 103300 | 1852018080 | 18970 | 18970 | 18970 | 18950 | 136 |
| 633 | 20231208 | 103200 | 1849440660 | 18970 | 18970 | 18990 | 18970 | 122 |
| 634 | 20231208 | 103100 | 1847126180 | 18970 | 18970 | 18970 | 18970 | 19 |
| 635 | 20231208 | 103000 | 1846765750 | 18970 | 18970 | 18980 | 18970 | 161 |
| 636 | 20231208 | 102900 | 1843710480 | 18970 | 18970 | 18970 | 18900 | 112 |
| 637 | 20231208 | 102800 | 1841592580 | 18970 | 18890 | 18970 | 18890 | 1266 |
| 638 | 20231208 | 102700 | 1817639570 | 18890 | 18920 | 18920 | 18890 | 2707 |
| 639 | 20231208 | 102600 | 1766481370 | 18910 | 18930 | 18940 | 18910 | 1029 |
| 640 | 20231208 | 102500 | 1747003480 | 18940 | 18950 | 18960 | 18940 | 702 |
| 641 | 20231208 | 102400 | 1733702550 | 18960 | 18960 | 18960 | 18960 | 262 |
| 642 | 20231208 | 102300 | 1728735030 | 18960 | 18960 | 18960 | 18950 | 462 |
| 643 | 20231208 | 102200 | 1719977630 | 18960 | 18990 | 18990 | 18950 | 1261 |
| 644 | 20231208 | 102100 | 1696058110 | 19000 | 19050 | 19050 | 19000 | 998 |
| 645 | 20231208 | 102000 | 1677086490 | 19040 | 19030 | 19040 | 19000 | 1210 |
| 646 | 20231208 | 101900 | 1654078450 | 19030 | 19030 | 19030 | 19020 | 65 |
| 647 | 20231208 | 101800 | 1652841700 | 19010 | 19040 | 19040 | 19010 | 12 |
| 648 | 20231208 | 101700 | 1652613250 | 19000 | 18980 | 19000 | 18980 | 122 |
| 649 | 20231208 | 101600 | 1650297080 | 18980 | 18980 | 18980 | 18970 | 660 |
| 650 | 20231208 | 101500 | 1637775410 | 18980 | 18990 | 19080 | 18980 | 1565 |
| 651 | 20231208 | 101400 | 1608053070 | 18990 | 19070 | 19070 | 18990 | 3224 |
| 652 | 20231208 | 101300 | 1546722170 | 19050 | 19050 | 19060 | 19040 | 481 |
| 653 | 20231208 | 101200 | 1537557190 | 19050 | 19050 | 19050 | 19040 | 119 |
| 654 | 20231208 | 101100 | 1535290810 | 19050 | 19040 | 19050 | 19040 | 401 |
| 655 | 20231208 | 101000 | 1527654710 | 19050 | 19050 | 19050 | 19050 | 304 |
| 656 | 20231208 | 100900 | 1521863510 | 19040 | 19070 | 19070 | 19040 | 812 |
| 657 | 20231208 | 100800 | 1506397880 | 19070 | 19080 | 19080 | 19050 | 1589 |
| 658 | 20231208 | 100700 | 1476102050 | 19090 | 19090 | 19090 | 19090 | 453 |
| 659 | 20231208 | 100600 | 1467454280 | 19080 | 19090 | 19090 | 19080 | 211 |
| 660 | 20231208 | 100500 | 1463427930 | 19090 | 19080 | 19090 | 19070 | 241 |
| 661 | 20231208 | 100400 | 1458828790 | 19080 | 19070 | 19090 | 19070 | 184 |
| 662 | 20231208 | 100300 | 1455319860 | 19070 | 19070 | 19080 | 19070 | 209 |
| 663 | 20231208 | 100200 | 1451333580 | 19070 | 19080 | 19080 | 19070 | 522 |
| 664 | 20231208 | 100100 | 1441378470 | 19070 | 19140 | 19140 | 19070 | 1483 |
| 665 | 20231208 | 100000 | 1413050080 | 19140 | 19170 | 19180 | 19140 | 130 |
| 666 | 20231208 | 095900 | 1410561180 | 19170 | 19170 | 19170 | 19140 | 107 |
| 667 | 20231208 | 095800 | 1408511360 | 19180 | 19190 | 19190 | 19160 | 241 |
| 668 | 20231208 | 095700 | 1403891810 | 19190 | 19190 | 19200 | 19180 | 187 |
| 669 | 20231208 | 095600 | 1400302420 | 19200 | 19170 | 19200 | 19160 | 287 |
| 670 | 20231208 | 095500 | 1394797660 | 19160 | 19170 | 19170 | 19140 | 205 |
| 671 | 20231208 | 095400 | 1390870900 | 19150 | 19200 | 19210 | 19150 | 268 |
| 672 | 20231208 | 095300 | 1385726660 | 19200 | 19090 | 19200 | 19090 | 363 |
| 673 | 20231208 | 095200 | 1378772070 | 19100 | 19140 | 19140 | 19080 | 832 |
| 674 | 20231208 | 095100 | 1362864130 | 19150 | 19160 | 19190 | 19130 | 1315 |
| 675 | 20231208 | 095000 | 1337643700 | 19160 | 19230 | 19230 | 19160 | 877 |
| 676 | 20231208 | 094900 | 1320808540 | 19230 | 19190 | 19230 | 19190 | 1881 |
| 677 | 20231208 | 094800 | 1284664810 | 19190 | 19140 | 19190 | 19140 | 1803 |
| 678 | 20231208 | 094700 | 1250109510 | 19120 | 19050 | 19120 | 19040 | 1503 |
| 679 | 20231208 | 094600 | 1221421820 | 19040 | 19080 | 19110 | 19040 | 410 |
| 680 | 20231208 | 094500 | 1213604440 | 19110 | 19070 | 19120 | 19070 | 127 |
| 681 | 20231208 | 094400 | 1211179730 | 19120 | 19130 | 19130 | 19070 | 99 |
| 682 | 20231208 | 094300 | 1209290230 | 19120 | 19100 | 19120 | 19070 | 1458 |
| 683 | 20231208 | 094200 | 1181442570 | 19100 | 19090 | 19100 | 19080 | 1003 |
| 684 | 20231208 | 094100 | 1162295350 | 19150 | 19120 | 19150 | 19080 | 432 |
| 685 | 20231208 | 094000 | 1154036430 | 19120 | 19170 | 19170 | 19120 | 1113 |
| 686 | 20231208 | 093900 | 1132721920 | 19180 | 19210 | 19210 | 19180 | 608 |
| 687 | 20231208 | 093800 | 1121051950 | 19210 | 19160 | 19210 | 19150 | 1959 |
| 688 | 20231208 | 093700 | 1083452700 | 19150 | 19140 | 19170 | 19140 | 158 |
| 689 | 20231208 | 093600 | 1080428340 | 19180 | 19160 | 19190 | 19150 | 1774 |
| 690 | 20231208 | 093500 | 1046413100 | 19170 | 19120 | 19170 | 19120 | 1085 |
| 691 | 20231208 | 093400 | 1025636470 | 19120 | 19130 | 19130 | 19120 | 631 |
| 692 | 20231208 | 093300 | 1013567400 | 19130 | 19120 | 19130 | 19120 | 261 |
| 693 | 20231208 | 093200 | 1008574720 | 19130 | 19120 | 19130 | 19100 | 177 |
| 694 | 20231208 | 093100 | 1005190910 | 19120 | 19120 | 19130 | 19100 | 294 |
| 695 | 20231208 | 093000 | 999572840 | 19120 | 19110 | 19120 | 19080 | 253 |
| 696 | 20231208 | 092900 | 994739390 | 19110 | 19050 | 19110 | 19000 | 340 |
| 697 | 20231208 | 092800 | 988255110 | 19050 | 18930 | 19050 | 18920 | 1236 |
| 698 | 20231208 | 092700 | 964791780 | 18930 | 18950 | 18960 | 18920 | 915 |
| 699 | 20231208 | 092600 | 947458420 | 18950 | 18990 | 18990 | 18950 | 755 |
| 700 | 20231208 | 092500 | 933131930 | 18990 | 19000 | 19010 | 18990 | 1336 |
| 701 | 20231208 | 092400 | 907750060 | 19010 | 19000 | 19020 | 19000 | 686 |
| 702 | 20231208 | 092300 | 894711650 | 19020 | 19060 | 19060 | 19000 | 1007 |
| 703 | 20231208 | 092200 | 875562200 | 19050 | 19080 | 19080 | 19050 | 1052 |
| 704 | 20231208 | 092100 | 855507740 | 19080 | 19100 | 19120 | 19080 | 677 |
| 705 | 20231208 | 092000 | 842579150 | 19110 | 19140 | 19160 | 19110 | 3151 |
| 706 | 20231208 | 091900 | 782273910 | 19150 | 19140 | 19150 | 19130 | 1271 |
| 707 | 20231208 | 091800 | 757954790 | 19130 | 19100 | 19130 | 19090 | 2047 |
| 708 | 20231208 | 091700 | 718850850 | 19090 | 19080 | 19090 | 19080 | 587 |
| 709 | 20231208 | 091600 | 707646730 | 19080 | 19000 | 19090 | 18990 | 2149 |
| 710 | 20231208 | 091500 | 666742950 | 18990 | 18930 | 18990 | 18900 | 2378 |
| 711 | 20231208 | 091400 | 621679950 | 18930 | 18940 | 18950 | 18900 | 534 |
| 712 | 20231208 | 091300 | 611576160 | 18940 | 18910 | 18940 | 18890 | 2639 |
| 713 | 20231208 | 091200 | 561660810 | 18900 | 18900 | 18920 | 18890 | 541 |
| 714 | 20231208 | 091100 | 551435770 | 18900 | 18950 | 18950 | 18900 | 1846 |
| 715 | 20231208 | 091000 | 516508650 | 18950 | 19010 | 19020 | 18950 | 4913 |
| 716 | 20231208 | 090900 | 423244280 | 19010 | 19010 | 19030 | 18990 | 1563 |
| 717 | 20231208 | 090800 | 393543440 | 19040 | 19090 | 19090 | 19000 | 2225 |
| 718 | 20231208 | 090700 | 351202810 | 19090 | 19090 | 19140 | 19090 | 1129 |
| 719 | 20231208 | 090600 | 329630940 | 19090 | 19150 | 19150 | 19040 | 1023 |
| 720 | 20231208 | 090500 | 310118920 | 19150 | 19030 | 19170 | 19030 | 2059 |
| 721 | 20231208 | 090400 | 270811810 | 19030 | 19030 | 19030 | 18950 | 981 |
| 722 | 20231208 | 090300 | 252182830 | 19030 | 19020 | 19080 | 18970 | 1468 |
| 723 | 20231208 | 090200 | 224239710 | 19030 | 19050 | 19140 | 18940 | 2526 |
| 724 | 20231208 | 090100 | 176177490 | 19050 | 19040 | 19210 | 19040 | 3700 |
| 725 | 20231208 | 090000 | 105554640 | 19040 | 18950 | 19300 | 18930 | 5555 |