36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 3 | 20231204 | 202200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20231204 | 202100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20231204 | 202000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20231204 | 201900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20231204 | 201800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20231204 | 201700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20231204 | 201600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20231204 | 201500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20231204 | 201400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20231204 | 201300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20231204 | 201200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20231204 | 201100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20231204 | 201000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20231204 | 200900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20231204 | 200800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20231204 | 200700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20231204 | 200600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20231204 | 200500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20231204 | 200400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20231204 | 200300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20231204 | 200200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20231204 | 200100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20231204 | 200000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20231204 | 195900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20231204 | 195800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20231204 | 195700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20231204 | 195600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20231204 | 195500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20231204 | 195400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20231204 | 195300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 33 | 20231204 | 195200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20231204 | 195100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20231204 | 195000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20231204 | 194900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20231204 | 194800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20231204 | 194700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20231204 | 194600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20231204 | 194500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20231204 | 194400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20231204 | 194300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20231204 | 194200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20231204 | 194100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20231204 | 194000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20231204 | 193900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20231204 | 193800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20231204 | 193700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20231204 | 193600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20231204 | 193500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20231204 | 193400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20231204 | 193300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20231204 | 193200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20231204 | 193100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20231204 | 193000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20231204 | 192900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20231204 | 192800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20231204 | 192700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20231204 | 192600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20231204 | 192500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20231204 | 192400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20231204 | 192300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 63 | 20231204 | 192200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20231204 | 192100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20231204 | 192000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20231204 | 191900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20231204 | 191800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20231204 | 191700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20231204 | 191600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20231204 | 191500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20231204 | 191400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20231204 | 191300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20231204 | 191200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20231204 | 191100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20231204 | 191000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20231204 | 190900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20231204 | 190800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20231204 | 190700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20231204 | 190600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20231204 | 190500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20231204 | 190400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20231204 | 190300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20231204 | 190200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20231204 | 190100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20231204 | 190000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20231204 | 185900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20231204 | 185800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20231204 | 185700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20231204 | 185600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20231204 | 185500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20231204 | 185400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20231204 | 185300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 93 | 20231204 | 185200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20231204 | 185100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20231204 | 185000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20231204 | 184900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20231204 | 184800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20231204 | 184700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20231204 | 184600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20231204 | 184500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20231204 | 184400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20231204 | 184300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20231204 | 184200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20231204 | 184100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20231204 | 184000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20231204 | 183900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20231204 | 183800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20231204 | 183700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20231204 | 183600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20231204 | 183500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20231204 | 183400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20231204 | 183300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20231204 | 183200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20231204 | 183100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20231204 | 183000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20231204 | 182900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20231204 | 182800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20231204 | 182700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20231204 | 182600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20231204 | 182500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20231204 | 182400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20231204 | 182300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 123 | 20231204 | 182200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20231204 | 182100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20231204 | 182000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20231204 | 181900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20231204 | 181800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20231204 | 181700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20231204 | 181600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20231204 | 181500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20231204 | 181400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20231204 | 181300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20231204 | 181200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20231204 | 181100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20231204 | 181000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20231204 | 180900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20231204 | 180800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20231204 | 180700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20231204 | 180600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20231204 | 180500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20231204 | 180400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20231204 | 180300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20231204 | 180200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20231204 | 180100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20231204 | 180000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20231204 | 175900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20231204 | 175800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20231204 | 175700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20231204 | 175600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20231204 | 175500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20231204 | 175400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20231204 | 175300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 153 | 20231204 | 175200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20231204 | 175100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20231204 | 175000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20231204 | 174900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20231204 | 174800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20231204 | 174700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20231204 | 174600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20231204 | 174500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20231204 | 174400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20231204 | 174300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20231204 | 174200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20231204 | 174100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20231204 | 174000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20231204 | 173900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20231204 | 173800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20231204 | 173700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20231204 | 173600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20231204 | 173500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20231204 | 173400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20231204 | 173300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20231204 | 173200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20231204 | 173100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20231204 | 173000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20231204 | 172900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20231204 | 172800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20231204 | 172700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20231204 | 172600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20231204 | 172500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20231204 | 172400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20231204 | 172300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 183 | 20231204 | 172200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20231204 | 172100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20231204 | 172000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20231204 | 171900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20231204 | 171800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20231204 | 171700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20231204 | 171600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20231204 | 171500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20231204 | 171400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20231204 | 171300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20231204 | 171200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20231204 | 171100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20231204 | 171000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20231204 | 170900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20231204 | 170800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20231204 | 170700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20231204 | 170600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20231204 | 170500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20231204 | 170400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20231204 | 170300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20231204 | 170200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20231204 | 170100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20231204 | 170000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20231204 | 165900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20231204 | 165800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20231204 | 165700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20231204 | 165600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20231204 | 165500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20231204 | 165400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20231204 | 165300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 213 | 20231204 | 165200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20231204 | 165100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20231204 | 165000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20231204 | 164900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20231204 | 164800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20231204 | 164700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20231204 | 164600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20231204 | 164500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20231204 | 164400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20231204 | 164300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 223 | 20231204 | 164200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 224 | 20231204 | 164100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 225 | 20231204 | 164000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 226 | 20231204 | 163900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 227 | 20231204 | 163800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 228 | 20231204 | 163700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 229 | 20231204 | 163600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 230 | 20231204 | 163500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 231 | 20231204 | 163400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 232 | 20231204 | 163300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 233 | 20231204 | 163200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 234 | 20231204 | 163100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 235 | 20231204 | 163000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 236 | 20231204 | 162900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 237 | 20231204 | 162800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 238 | 20231204 | 162700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 239 | 20231204 | 162600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 240 | 20231204 | 162500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 241 | 20231204 | 162400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 242 | 20231204 | 162300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 243 | 20231204 | 162200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 244 | 20231204 | 162100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 245 | 20231204 | 162000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 246 | 20231204 | 161900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 247 | 20231204 | 161800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 248 | 20231204 | 161700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 249 | 20231204 | 161600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 250 | 20231204 | 161500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 251 | 20231204 | 161400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 252 | 20231204 | 161300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 253 | 20231204 | 161200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 254 | 20231204 | 161100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 255 | 20231204 | 161000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 256 | 20231204 | 160900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 257 | 20231204 | 160800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 258 | 20231204 | 160700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 259 | 20231204 | 160600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 260 | 20231204 | 160500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 261 | 20231204 | 160400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 262 | 20231204 | 160300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 263 | 20231204 | 160200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 264 | 20231204 | 160100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 265 | 20231204 | 160000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 266 | 20231204 | 155900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 267 | 20231204 | 155800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 268 | 20231204 | 155700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 269 | 20231204 | 155600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 270 | 20231204 | 155500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 271 | 20231204 | 155400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 272 | 20231204 | 155300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 273 | 20231204 | 155200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 274 | 20231204 | 155100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 275 | 20231204 | 155000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 276 | 20231204 | 154900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 277 | 20231204 | 154800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 278 | 20231204 | 154700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 279 | 20231204 | 154600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 280 | 20231204 | 154500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 281 | 20231204 | 154400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 282 | 20231204 | 154300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 283 | 20231204 | 154200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 284 | 20231204 | 154100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 285 | 20231204 | 154000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 286 | 20231204 | 153900 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 287 | 20231204 | 153800 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 288 | 20231204 | 153700 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 289 | 20231204 | 153600 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 290 | 20231204 | 153500 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 291 | 20231204 | 153400 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 292 | 20231204 | 153300 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 293 | 20231204 | 153200 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 294 | 20231204 | 153100 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 295 | 20231204 | 153000 | 4143776540 | 15550 | 15550 | 15550 | 15550 | 3919 |
| 296 | 20231204 | 152900 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 297 | 20231204 | 152800 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 298 | 20231204 | 152700 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 299 | 20231204 | 152600 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 300 | 20231204 | 152500 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 301 | 20231204 | 152400 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 302 | 20231204 | 152300 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 303 | 20231204 | 152200 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 304 | 20231204 | 152100 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 305 | 20231204 | 152000 | 4082836090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 306 | 20231204 | 151900 | 4082836090 | 15550 | 15560 | 15570 | 15550 | 404 |
| 307 | 20231204 | 151800 | 4076552150 | 15570 | 15560 | 15570 | 15560 | 208 |
| 308 | 20231204 | 151700 | 4073314670 | 15580 | 15550 | 15580 | 15540 | 189 |
| 309 | 20231204 | 151600 | 4070376990 | 15550 | 15550 | 15550 | 15520 | 1688 |
| 310 | 20231204 | 151500 | 4044154430 | 15550 | 15590 | 15590 | 15550 | 451 |
| 311 | 20231204 | 151400 | 4037129840 | 15600 | 15570 | 15600 | 15570 | 406 |
| 312 | 20231204 | 151300 | 4030803230 | 15570 | 15550 | 15570 | 15540 | 108 |
| 313 | 20231204 | 151200 | 4029124240 | 15550 | 15540 | 15550 | 15540 | 280 |
| 314 | 20231204 | 151100 | 4024772940 | 15550 | 15550 | 15550 | 15540 | 264 |
| 315 | 20231204 | 151000 | 4020669040 | 15550 | 15540 | 15550 | 15540 | 394 |
| 316 | 20231204 | 150900 | 4014544350 | 15550 | 15550 | 15550 | 15540 | 1615 |
| 317 | 20231204 | 150800 | 3989445970 | 15540 | 15550 | 15550 | 15540 | 122 |
| 318 | 20231204 | 150700 | 3987549590 | 15550 | 15550 | 15560 | 15550 | 486 |
| 319 | 20231204 | 150600 | 3979991980 | 15550 | 15550 | 15560 | 15550 | 248 |
| 320 | 20231204 | 150500 | 3976135530 | 15550 | 15560 | 15560 | 15550 | 593 |
| 321 | 20231204 | 150400 | 3966913450 | 15560 | 15550 | 15570 | 15550 | 271 |
| 322 | 20231204 | 150300 | 3962699240 | 15550 | 15550 | 15570 | 15540 | 149 |
| 323 | 20231204 | 150200 | 3960383170 | 15540 | 15570 | 15570 | 15540 | 496 |
| 324 | 20231204 | 150100 | 3952671410 | 15570 | 15550 | 15580 | 15550 | 126 |
| 325 | 20231204 | 150000 | 3950708380 | 15580 | 15570 | 15580 | 15570 | 54 |
| 326 | 20231204 | 145900 | 3949867440 | 15590 | 15580 | 15590 | 15550 | 342 |
| 327 | 20231204 | 145800 | 3944542330 | 15600 | 15580 | 15600 | 15580 | 9 |
| 328 | 20231204 | 145700 | 3944401950 | 15600 | 15590 | 15600 | 15570 | 827 |
| 329 | 20231204 | 145600 | 3931519120 | 15600 | 15590 | 15600 | 15590 | 215 |
| 330 | 20231204 | 145500 | 3928167250 | 15590 | 15590 | 15590 | 15580 | 387 |
| 331 | 20231204 | 145400 | 3922137120 | 15580 | 15580 | 15590 | 15580 | 312 |
| 332 | 20231204 | 145300 | 3917274290 | 15590 | 15590 | 15600 | 15590 | 364 |
| 333 | 20231204 | 145200 | 3911599150 | 15590 | 15600 | 15600 | 15590 | 403 |
| 334 | 20231204 | 145100 | 3905315980 | 15600 | 15600 | 15600 | 15590 | 604 |
| 335 | 20231204 | 145000 | 3895893590 | 15600 | 15610 | 15620 | 15600 | 3700 |
| 336 | 20231204 | 144900 | 3838137290 | 15610 | 15610 | 15610 | 15610 | 3176 |
| 337 | 20231204 | 144800 | 3788559930 | 15610 | 15610 | 15620 | 15610 | 3422 |
| 338 | 20231204 | 144700 | 3735142170 | 15610 | 15610 | 15620 | 15610 | 156 |
| 339 | 20231204 | 144600 | 3732706860 | 15620 | 15630 | 15630 | 15610 | 2342 |
| 340 | 20231204 | 144500 | 3696122480 | 15640 | 15640 | 15640 | 15630 | 403 |
| 341 | 20231204 | 144400 | 3689822380 | 15640 | 15640 | 15640 | 15640 | 304 |
| 342 | 20231204 | 144300 | 3685067820 | 15650 | 15700 | 15700 | 15650 | 64 |
| 343 | 20231204 | 144200 | 3684064820 | 15700 | 15700 | 15700 | 15700 | 0 |
| 344 | 20231204 | 144100 | 3684064820 | 15700 | 15700 | 15700 | 15670 | 221 |
| 345 | 20231204 | 144000 | 3680595420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 346 | 20231204 | 143900 | 3680595420 | 15700 | 15700 | 15700 | 15690 | 22 |
| 347 | 20231204 | 143800 | 3680250080 | 15700 | 15640 | 15700 | 15630 | 703 |
| 348 | 20231204 | 143700 | 3669244050 | 15640 | 15640 | 15640 | 15640 | 128 |
| 349 | 20231204 | 143600 | 3667242130 | 15640 | 15690 | 15690 | 15640 | 57 |
| 350 | 20231204 | 143500 | 3666350260 | 15640 | 15690 | 15690 | 15640 | 512 |
| 351 | 20231204 | 143400 | 3658339940 | 15690 | 15710 | 15710 | 15690 | 256 |
| 352 | 20231204 | 143300 | 3654321670 | 15730 | 15730 | 15730 | 15730 | 15 |
| 353 | 20231204 | 143200 | 3654085720 | 15730 | 15700 | 15730 | 15700 | 44 |
| 354 | 20231204 | 143100 | 3653394560 | 15690 | 15690 | 15690 | 15690 | 20 |
| 355 | 20231204 | 143000 | 3653080760 | 15680 | 15670 | 15680 | 15670 | 31 |
| 356 | 20231204 | 142900 | 3652594690 | 15630 | 15670 | 15670 | 15630 | 1066 |
| 357 | 20231204 | 142800 | 3635924400 | 15670 | 15640 | 15670 | 15640 | 19 |
| 358 | 20231204 | 142700 | 3635627210 | 15670 | 15670 | 15670 | 15670 | 17 |
| 359 | 20231204 | 142600 | 3635360820 | 15670 | 15640 | 15670 | 15640 | 319 |
| 360 | 20231204 | 142500 | 3630371530 | 15650 | 15650 | 15660 | 15650 | 1259 |
| 361 | 20231204 | 142400 | 3610667530 | 15660 | 15660 | 15660 | 15650 | 152 |
| 362 | 20231204 | 142300 | 3608287710 | 15650 | 15660 | 15670 | 15650 | 2475 |
| 363 | 20231204 | 142200 | 3569534150 | 15660 | 15670 | 15670 | 15660 | 271 |
| 364 | 20231204 | 142100 | 3565288330 | 15670 | 15670 | 15670 | 15660 | 178 |
| 365 | 20231204 | 142000 | 3562500600 | 15670 | 15690 | 15690 | 15660 | 2243 |
| 366 | 20231204 | 141900 | 3527349760 | 15690 | 15720 | 15720 | 15690 | 20 |
| 367 | 20231204 | 141800 | 3527035660 | 15720 | 15720 | 15720 | 15720 | 20 |
| 368 | 20231204 | 141700 | 3526721260 | 15720 | 15720 | 15720 | 15720 | 107 |
| 369 | 20231204 | 141600 | 3525039220 | 15720 | 15700 | 15720 | 15680 | 638 |
| 370 | 20231204 | 141500 | 3515026780 | 15700 | 15700 | 15700 | 15700 | 6 |
| 371 | 20231204 | 141400 | 3514932580 | 15700 | 15690 | 15700 | 15690 | 345 |
| 372 | 20231204 | 141300 | 3509519410 | 15700 | 15700 | 15720 | 15700 | 25 |
| 373 | 20231204 | 141200 | 3509126870 | 15700 | 15700 | 15720 | 15700 | 65 |
| 374 | 20231204 | 141100 | 3508106170 | 15700 | 15700 | 15700 | 15700 | 239 |
| 375 | 20231204 | 141000 | 3504353870 | 15700 | 15710 | 15710 | 15700 | 110 |
| 376 | 20231204 | 140900 | 3502626770 | 15730 | 15730 | 15730 | 15730 | 0 |
| 377 | 20231204 | 140800 | 3502626770 | 15730 | 15710 | 15730 | 15710 | 335 |
| 378 | 20231204 | 140700 | 3497358200 | 15700 | 15700 | 15700 | 15700 | 318 |
| 379 | 20231204 | 140600 | 3492365600 | 15710 | 15710 | 15710 | 15710 | 162 |
| 380 | 20231204 | 140500 | 3489820580 | 15710 | 15710 | 15710 | 15700 | 431 |
| 381 | 20231204 | 140400 | 3483051480 | 15710 | 15740 | 15740 | 15710 | 1578 |
| 382 | 20231204 | 140300 | 3458227810 | 15740 | 15740 | 15740 | 15740 | 38 |
| 383 | 20231204 | 140200 | 3457629690 | 15740 | 15740 | 15740 | 15730 | 304 |
| 384 | 20231204 | 140100 | 3452845800 | 15740 | 15740 | 15770 | 15740 | 447 |
| 385 | 20231204 | 140000 | 3445808520 | 15750 | 15750 | 15750 | 15750 | 10 |
| 386 | 20231204 | 135900 | 3445651020 | 15740 | 15770 | 15770 | 15740 | 229 |
| 387 | 20231204 | 135800 | 3442044280 | 15770 | 15750 | 15770 | 15750 | 46 |
| 388 | 20231204 | 135700 | 3441319380 | 15770 | 15780 | 15780 | 15750 | 414 |
| 389 | 20231204 | 135600 | 3434794140 | 15800 | 15800 | 15800 | 15800 | 21 |
| 390 | 20231204 | 135500 | 3434462340 | 15800 | 15800 | 15800 | 15800 | 0 |
| 391 | 20231204 | 135400 | 3434462340 | 15800 | 15800 | 15800 | 15800 | 108 |
| 392 | 20231204 | 135300 | 3432755940 | 15800 | 15740 | 15800 | 15740 | 1462 |
| 393 | 20231204 | 135200 | 3409683910 | 15740 | 15750 | 15750 | 15740 | 5 |
| 394 | 20231204 | 135100 | 3409605200 | 15760 | 15760 | 15760 | 15760 | 1 |
| 395 | 20231204 | 135000 | 3409589440 | 15730 | 15730 | 15730 | 15730 | 2 |
| 396 | 20231204 | 134900 | 3409557980 | 15730 | 15750 | 15750 | 15730 | 293 |
| 397 | 20231204 | 134800 | 3404949040 | 15730 | 15730 | 15730 | 15730 | 0 |
| 398 | 20231204 | 134700 | 3404949040 | 15730 | 15750 | 15750 | 15730 | 340 |
| 399 | 20231204 | 134600 | 3399594060 | 15750 | 15730 | 15750 | 15730 | 157 |
| 400 | 20231204 | 134500 | 3397123290 | 15730 | 15740 | 15740 | 15730 | 129 |
| 401 | 20231204 | 134400 | 3395093830 | 15740 | 15740 | 15740 | 15740 | 190 |
| 402 | 20231204 | 134300 | 3392103230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 403 | 20231204 | 134200 | 3392103230 | 15740 | 15740 | 15740 | 15740 | 14 |
| 404 | 20231204 | 134100 | 3391882870 | 15740 | 15740 | 15740 | 15740 | 21 |
| 405 | 20231204 | 134000 | 3391552330 | 15750 | 15750 | 15750 | 15750 | 50 |
| 406 | 20231204 | 133900 | 3390764830 | 15750 | 15750 | 15750 | 15750 | 0 |
| 407 | 20231204 | 133800 | 3390764830 | 15750 | 15750 | 15750 | 15750 | 45 |
| 408 | 20231204 | 133700 | 3390056080 | 15750 | 15750 | 15750 | 15750 | 65 |
| 409 | 20231204 | 133600 | 3389032330 | 15750 | 15750 | 15750 | 15750 | 16 |
| 410 | 20231204 | 133500 | 3388780330 | 15750 | 15750 | 15750 | 15750 | 152 |
| 411 | 20231204 | 133400 | 3386386330 | 15720 | 15740 | 15740 | 15720 | 1089 |
| 412 | 20231204 | 133300 | 3369255410 | 15750 | 15750 | 15750 | 15750 | 63 |
| 413 | 20231204 | 133200 | 3368263160 | 15740 | 15760 | 15760 | 15740 | 30 |
| 414 | 20231204 | 133100 | 3367790760 | 15760 | 15760 | 15760 | 15760 | 10 |
| 415 | 20231204 | 133000 | 3367633160 | 15760 | 15760 | 15760 | 15760 | 60 |
| 416 | 20231204 | 132900 | 3366687560 | 15760 | 15730 | 15760 | 15730 | 901 |
| 417 | 20231204 | 132800 | 3352514800 | 15770 | 15730 | 15770 | 15730 | 163 |
| 418 | 20231204 | 132700 | 3349950730 | 15730 | 15730 | 15730 | 15730 | 126 |
| 419 | 20231204 | 132600 | 3347968750 | 15730 | 15730 | 15730 | 15730 | 172 |
| 420 | 20231204 | 132500 | 3345263190 | 15730 | 15740 | 15740 | 15730 | 32 |
| 421 | 20231204 | 132400 | 3344759590 | 15740 | 15760 | 15760 | 15730 | 304 |
| 422 | 20231204 | 132300 | 3339976510 | 15780 | 15780 | 15780 | 15780 | 0 |
| 423 | 20231204 | 132200 | 3339976510 | 15780 | 15780 | 15780 | 15780 | 1 |
| 424 | 20231204 | 132100 | 3339960730 | 15740 | 15740 | 15740 | 15740 | 20 |
| 425 | 20231204 | 132000 | 3339645930 | 15750 | 15750 | 15750 | 15750 | 1 |
| 426 | 20231204 | 131900 | 3339630180 | 15760 | 15760 | 15760 | 15760 | 11 |
| 427 | 20231204 | 131800 | 3339456820 | 15780 | 15780 | 15780 | 15780 | 11 |
| 428 | 20231204 | 131700 | 3339283240 | 15780 | 15790 | 15790 | 15780 | 103 |
| 429 | 20231204 | 131600 | 3337656880 | 15780 | 15780 | 15780 | 15780 | 0 |
| 430 | 20231204 | 131500 | 3337656880 | 15780 | 15780 | 15780 | 15780 | 230 |
| 431 | 20231204 | 131400 | 3334027480 | 15790 | 15780 | 15790 | 15780 | 667 |
| 432 | 20231204 | 131300 | 3323498880 | 15730 | 15790 | 15790 | 15730 | 3 |
| 433 | 20231204 | 131200 | 3323451570 | 15790 | 15780 | 15790 | 15780 | 599 |
| 434 | 20231204 | 131100 | 3313999300 | 15780 | 15750 | 15780 | 15750 | 58 |
| 435 | 20231204 | 131000 | 3313085770 | 15730 | 15730 | 15730 | 15730 | 0 |
| 436 | 20231204 | 130900 | 3313085770 | 15730 | 15730 | 15750 | 15730 | 12 |
| 437 | 20231204 | 130800 | 3312896890 | 15730 | 15750 | 15750 | 15730 | 563 |
| 438 | 20231204 | 130700 | 3304038120 | 15750 | 15750 | 15750 | 15750 | 18 |
| 439 | 20231204 | 130600 | 3303754620 | 15750 | 15750 | 15750 | 15750 | 79 |
| 440 | 20231204 | 130500 | 3302510370 | 15740 | 15750 | 15750 | 15740 | 39 |
| 441 | 20231204 | 130400 | 3301896130 | 15750 | 15730 | 15750 | 15730 | 169 |
| 442 | 20231204 | 130300 | 3299236660 | 15730 | 15730 | 15730 | 15720 | 171 |
| 443 | 20231204 | 130200 | 3296547530 | 15730 | 15710 | 15730 | 15710 | 42 |
| 444 | 20231204 | 130100 | 3295887170 | 15720 | 15720 | 15730 | 15720 | 519 |
| 445 | 20231204 | 130000 | 3287723490 | 15720 | 15720 | 15720 | 15720 | 1 |
| 446 | 20231204 | 125900 | 3287707770 | 15730 | 15730 | 15730 | 15730 | 112 |
| 447 | 20231204 | 125800 | 3285946010 | 15740 | 15730 | 15750 | 15730 | 161 |
| 448 | 20231204 | 125700 | 3283413350 | 15730 | 15750 | 15750 | 15730 | 45 |
| 449 | 20231204 | 125600 | 3282705480 | 15750 | 15750 | 15750 | 15750 | 10 |
| 450 | 20231204 | 125500 | 3282547980 | 15750 | 15750 | 15750 | 15750 | 26 |
| 451 | 20231204 | 125400 | 3282138480 | 15720 | 15750 | 15750 | 15720 | 69 |
| 452 | 20231204 | 125300 | 3281052030 | 15750 | 15700 | 15750 | 15700 | 103 |
| 453 | 20231204 | 125200 | 3279434780 | 15700 | 15750 | 15750 | 15700 | 111 |
| 454 | 20231204 | 125100 | 3277690880 | 15730 | 15730 | 15730 | 15730 | 41 |
| 455 | 20231204 | 125000 | 3277045950 | 15730 | 15730 | 15730 | 15730 | 1 |
| 456 | 20231204 | 124900 | 3277030220 | 15730 | 15690 | 15730 | 15690 | 191 |
| 457 | 20231204 | 124800 | 3274033110 | 15690 | 15670 | 15690 | 15660 | 103 |
| 458 | 20231204 | 124700 | 3272417820 | 15670 | 15690 | 15690 | 15670 | 953 |
| 459 | 20231204 | 124600 | 3257484250 | 15670 | 15670 | 15690 | 15670 | 970 |
| 460 | 20231204 | 124500 | 3242284250 | 15670 | 15690 | 15690 | 15670 | 192 |
| 461 | 20231204 | 124400 | 3239275260 | 15690 | 15680 | 15690 | 15660 | 2588 |
| 462 | 20231204 | 124300 | 3198717660 | 15690 | 15700 | 15700 | 15690 | 81 |
| 463 | 20231204 | 124200 | 3197446670 | 15690 | 15710 | 15710 | 15690 | 200 |
| 464 | 20231204 | 124100 | 3194306610 | 15730 | 15730 | 15730 | 15730 | 37 |
| 465 | 20231204 | 124000 | 3193724600 | 15740 | 15740 | 15750 | 15740 | 37 |
| 466 | 20231204 | 123900 | 3193141890 | 15750 | 15750 | 15750 | 15750 | 45 |
| 467 | 20231204 | 123800 | 3192433140 | 15730 | 15740 | 15740 | 15730 | 126 |
| 468 | 20231204 | 123700 | 3190450220 | 15730 | 15700 | 15740 | 15670 | 1117 |
| 469 | 20231204 | 123600 | 3172924370 | 15680 | 15690 | 15700 | 15680 | 58 |
| 470 | 20231204 | 123500 | 3172014810 | 15680 | 15680 | 15680 | 15680 | 85 |
| 471 | 20231204 | 123400 | 3170682010 | 15680 | 15700 | 15700 | 15680 | 640 |
| 472 | 20231204 | 123300 | 3160639000 | 15700 | 15710 | 15710 | 15700 | 1285 |
| 473 | 20231204 | 123200 | 3140463750 | 15700 | 15740 | 15740 | 15700 | 552 |
| 474 | 20231204 | 123100 | 3131793600 | 15750 | 15750 | 15750 | 15750 | 1 |
| 475 | 20231204 | 123000 | 3131777850 | 15710 | 15710 | 15710 | 15710 | 0 |
| 476 | 20231204 | 122900 | 3131777850 | 15710 | 15750 | 15750 | 15710 | 30 |
| 477 | 20231204 | 122800 | 3131306150 | 15750 | 15750 | 15750 | 15750 | 0 |
| 478 | 20231204 | 122700 | 3131306150 | 15750 | 15730 | 15750 | 15700 | 748 |
| 479 | 20231204 | 122600 | 3119558220 | 15730 | 15730 | 15730 | 15710 | 286 |
| 480 | 20231204 | 122500 | 3115062480 | 15730 | 15730 | 15730 | 15710 | 1531 |
| 481 | 20231204 | 122400 | 3090992580 | 15730 | 15750 | 15750 | 15730 | 87 |
| 482 | 20231204 | 122300 | 3089623670 | 15750 | 15750 | 15750 | 15750 | 434 |
| 483 | 20231204 | 122200 | 3082788170 | 15750 | 15760 | 15760 | 15750 | 689 |
| 484 | 20231204 | 122100 | 3071933180 | 15770 | 15760 | 15770 | 15760 | 325 |
| 485 | 20231204 | 122000 | 3066810570 | 15760 | 15770 | 15770 | 15760 | 215 |
| 486 | 20231204 | 121900 | 3063420280 | 15770 | 15770 | 15770 | 15770 | 420 |
| 487 | 20231204 | 121800 | 3056796880 | 15770 | 15750 | 15770 | 15750 | 373 |
| 488 | 20231204 | 121700 | 3050919470 | 15770 | 15780 | 15780 | 15770 | 475 |
| 489 | 20231204 | 121600 | 3043425980 | 15790 | 15790 | 15790 | 15790 | 73 |
| 490 | 20231204 | 121500 | 3042273310 | 15800 | 15810 | 15810 | 15780 | 1220 |
| 491 | 20231204 | 121400 | 3023001800 | 15830 | 15810 | 15830 | 15810 | 592 |
| 492 | 20231204 | 121300 | 3013642240 | 15810 | 15810 | 15810 | 15810 | 330 |
| 493 | 20231204 | 121200 | 3008424940 | 15830 | 15830 | 15830 | 15830 | 0 |
| 494 | 20231204 | 121100 | 3008424940 | 15830 | 15840 | 15840 | 15830 | 62 |
| 495 | 20231204 | 121000 | 3007442960 | 15840 | 15830 | 15840 | 15830 | 61 |
| 496 | 20231204 | 120900 | 3006476730 | 15840 | 15840 | 15840 | 15840 | 17 |
| 497 | 20231204 | 120800 | 3006207450 | 15840 | 15800 | 15840 | 15800 | 19 |
| 498 | 20231204 | 120700 | 3005906530 | 15840 | 15840 | 15840 | 15800 | 327 |
| 499 | 20231204 | 120600 | 3000734600 | 15840 | 15830 | 15840 | 15820 | 260 |
| 500 | 20231204 | 120500 | 2996619820 | 15830 | 15840 | 15840 | 15830 | 120 |
| 501 | 20231204 | 120400 | 2994720100 | 15840 | 15840 | 15840 | 15820 | 152 |
| 502 | 20231204 | 120300 | 2992315420 | 15820 | 15820 | 15820 | 15820 | 480 |
| 503 | 20231204 | 120200 | 2984721820 | 15830 | 15830 | 15830 | 15830 | 65 |
| 504 | 20231204 | 120100 | 2983692870 | 15830 | 15840 | 15840 | 15830 | 32 |
| 505 | 20231204 | 120000 | 2983186100 | 15850 | 15850 | 15850 | 15850 | 65 |
| 506 | 20231204 | 115900 | 2982155850 | 15850 | 15850 | 15850 | 15850 | 65 |
| 507 | 20231204 | 115800 | 2981125600 | 15850 | 15830 | 15850 | 15830 | 71 |
| 508 | 20231204 | 115700 | 2980001650 | 15830 | 15840 | 15840 | 15830 | 1111 |
| 509 | 20231204 | 115600 | 2962408700 | 15840 | 15860 | 15860 | 15840 | 520 |
| 510 | 20231204 | 115500 | 2954167340 | 15860 | 15850 | 15870 | 15850 | 1053 |
| 511 | 20231204 | 115400 | 2937473370 | 15850 | 15860 | 15870 | 15850 | 605 |
| 512 | 20231204 | 115300 | 2927876400 | 15860 | 15870 | 15870 | 15860 | 272 |
| 513 | 20231204 | 115200 | 2923561620 | 15860 | 15880 | 15880 | 15860 | 1068 |
| 514 | 20231204 | 115100 | 2906611170 | 15880 | 15870 | 15880 | 15870 | 1032 |
| 515 | 20231204 | 115000 | 2890225040 | 15870 | 15860 | 15870 | 15850 | 1128 |
| 516 | 20231204 | 114900 | 2872331840 | 15860 | 15840 | 15870 | 15840 | 2431 |
| 517 | 20231204 | 114800 | 2833809530 | 15830 | 15820 | 15840 | 15820 | 370 |
| 518 | 20231204 | 114700 | 2827954460 | 15820 | 15840 | 15850 | 15820 | 755 |
| 519 | 20231204 | 114600 | 2816005130 | 15840 | 15850 | 15870 | 15790 | 2742 |
| 520 | 20231204 | 114500 | 2772532020 | 15850 | 15830 | 15850 | 15830 | 1056 |
| 521 | 20231204 | 114400 | 2755799940 | 15840 | 15790 | 15840 | 15790 | 249 |
| 522 | 20231204 | 114300 | 2751868180 | 15790 | 15790 | 15790 | 15780 | 18 |
| 523 | 20231204 | 114200 | 2751583970 | 15790 | 15780 | 15860 | 15780 | 999 |
| 524 | 20231204 | 114100 | 2735798930 | 15780 | 15770 | 15780 | 15740 | 538 |
| 525 | 20231204 | 114000 | 2727309940 | 15750 | 15710 | 15750 | 15710 | 2708 |
| 526 | 20231204 | 113900 | 2684733530 | 15710 | 15700 | 15710 | 15700 | 31 |
| 527 | 20231204 | 113800 | 2684246810 | 15700 | 15700 | 15700 | 15690 | 121 |
| 528 | 20231204 | 113700 | 2682347390 | 15710 | 15710 | 15710 | 15700 | 220 |
| 529 | 20231204 | 113600 | 2678893240 | 15710 | 15710 | 15710 | 15700 | 135 |
| 530 | 20231204 | 113500 | 2676772720 | 15710 | 15700 | 15710 | 15690 | 340 |
| 531 | 20231204 | 113400 | 2671431500 | 15710 | 15710 | 15720 | 15710 | 199 |
| 532 | 20231204 | 113300 | 2668304160 | 15710 | 15710 | 15710 | 15710 | 100 |
| 533 | 20231204 | 113200 | 2666733160 | 15720 | 15720 | 15720 | 15720 | 210 |
| 534 | 20231204 | 113100 | 2663431960 | 15720 | 15720 | 15720 | 15720 | 2 |
| 535 | 20231204 | 113000 | 2663400520 | 15720 | 15700 | 15720 | 15700 | 46 |
| 536 | 20231204 | 112900 | 2662678300 | 15720 | 15680 | 15720 | 15670 | 215 |
| 537 | 20231204 | 112800 | 2659307100 | 15680 | 15680 | 15720 | 15670 | 159 |
| 538 | 20231204 | 112700 | 2656813600 | 15690 | 15670 | 15690 | 15670 | 122 |
| 539 | 20231204 | 112600 | 2654901710 | 15680 | 15730 | 15730 | 15680 | 3079 |
| 540 | 20231204 | 112500 | 2606575570 | 15720 | 15720 | 15740 | 15720 | 117 |
| 541 | 20231204 | 112400 | 2604735200 | 15740 | 15720 | 15740 | 15720 | 79 |
| 542 | 20231204 | 112300 | 2603493240 | 15750 | 15720 | 15750 | 15720 | 19 |
| 543 | 20231204 | 112200 | 2603194420 | 15750 | 15740 | 15750 | 15710 | 26 |
| 544 | 20231204 | 112100 | 2602785270 | 15730 | 15750 | 15750 | 15720 | 378 |
| 545 | 20231204 | 112000 | 2596841590 | 15730 | 15750 | 15750 | 15730 | 7 |
| 546 | 20231204 | 111900 | 2596731420 | 15760 | 15750 | 15760 | 15750 | 131 |
| 547 | 20231204 | 111800 | 2594666900 | 15760 | 15720 | 15760 | 15720 | 129 |
| 548 | 20231204 | 111700 | 2592634660 | 15760 | 15760 | 15760 | 15760 | 0 |
| 549 | 20231204 | 111600 | 2592634660 | 15760 | 15760 | 15760 | 15760 | 0 |
| 550 | 20231204 | 111500 | 2592634660 | 15760 | 15740 | 15760 | 15700 | 681 |
| 551 | 20231204 | 111400 | 2581927440 | 15740 | 15700 | 15740 | 15700 | 12 |
| 552 | 20231204 | 111300 | 2581738960 | 15750 | 15740 | 15750 | 15700 | 135 |
| 553 | 20231204 | 111200 | 2579613160 | 15750 | 15710 | 15750 | 15700 | 534 |
| 554 | 20231204 | 111100 | 2571225980 | 15710 | 15710 | 15760 | 15710 | 305 |
| 555 | 20231204 | 111000 | 2566434280 | 15760 | 15720 | 15760 | 15710 | 128 |
| 556 | 20231204 | 110900 | 2564423070 | 15760 | 15760 | 15760 | 15710 | 233 |
| 557 | 20231204 | 110800 | 2560762290 | 15710 | 15760 | 15760 | 15710 | 467 |
| 558 | 20231204 | 110700 | 2553425370 | 15710 | 15770 | 15770 | 15710 | 83 |
| 559 | 20231204 | 110600 | 2552116590 | 15770 | 15710 | 15770 | 15710 | 168 |
| 560 | 20231204 | 110500 | 2549477130 | 15740 | 15730 | 15740 | 15690 | 1754 |
| 561 | 20231204 | 110400 | 2521919110 | 15730 | 15740 | 15740 | 15730 | 31 |
| 562 | 20231204 | 110300 | 2521431430 | 15780 | 15730 | 15780 | 15730 | 30 |
| 563 | 20231204 | 110200 | 2520958610 | 15730 | 15780 | 15780 | 15730 | 120 |
| 564 | 20231204 | 110100 | 2519066010 | 15780 | 15790 | 15800 | 15780 | 362 |
| 565 | 20231204 | 110000 | 2513352600 | 15800 | 15780 | 15800 | 15780 | 38 |
| 566 | 20231204 | 105900 | 2512752940 | 15780 | 15730 | 15780 | 15720 | 240 |
| 567 | 20231204 | 105800 | 2508974650 | 15730 | 15730 | 15780 | 15730 | 124 |
| 568 | 20231204 | 105700 | 2507022480 | 15730 | 15730 | 15730 | 15720 | 304 |
| 569 | 20231204 | 105600 | 2502241550 | 15720 | 15710 | 15720 | 15710 | 853 |
| 570 | 20231204 | 105500 | 2488833100 | 15720 | 15730 | 15730 | 15710 | 485 |
| 571 | 20231204 | 105400 | 2481207570 | 15730 | 15780 | 15780 | 15730 | 650 |
| 572 | 20231204 | 105300 | 2470978420 | 15740 | 15790 | 15800 | 15740 | 857 |
| 573 | 20231204 | 105200 | 2457476410 | 15780 | 15780 | 15780 | 15780 | 717 |
| 574 | 20231204 | 105100 | 2446162150 | 15790 | 15780 | 15790 | 15780 | 205 |
| 575 | 20231204 | 105000 | 2442926250 | 15790 | 15790 | 15790 | 15760 | 376 |
| 576 | 20231204 | 104900 | 2436995640 | 15790 | 15800 | 15800 | 15790 | 117 |
| 577 | 20231204 | 104800 | 2435148010 | 15800 | 15800 | 15800 | 15800 | 174 |
| 578 | 20231204 | 104700 | 2432398810 | 15840 | 15840 | 15840 | 15840 | 270 |
| 579 | 20231204 | 104600 | 2428122010 | 15800 | 15760 | 15800 | 15760 | 254 |
| 580 | 20231204 | 104500 | 2424113650 | 15780 | 15800 | 15800 | 15760 | 521 |
| 581 | 20231204 | 104400 | 2415897550 | 15790 | 15840 | 15840 | 15790 | 1240 |
| 582 | 20231204 | 104300 | 2396294860 | 15870 | 15870 | 15870 | 15830 | 1545 |
| 583 | 20231204 | 104200 | 2371817320 | 15870 | 15890 | 15890 | 15860 | 1001 |
| 584 | 20231204 | 104100 | 2355916550 | 15890 | 15900 | 15900 | 15890 | 156 |
| 585 | 20231204 | 104000 | 2353436450 | 15890 | 15890 | 15890 | 15890 | 513 |
| 586 | 20231204 | 103900 | 2345284880 | 15900 | 15900 | 15900 | 15840 | 238 |
| 587 | 20231204 | 103800 | 2341500740 | 15900 | 15860 | 15900 | 15820 | 451 |
| 588 | 20231204 | 103700 | 2334335990 | 15860 | 15900 | 15900 | 15860 | 935 |
| 589 | 20231204 | 103600 | 2319496340 | 15880 | 15860 | 15920 | 15860 | 802 |
| 590 | 20231204 | 103500 | 2306760560 | 15920 | 15920 | 15930 | 15890 | 1902 |
| 591 | 20231204 | 103400 | 2276497540 | 15920 | 15910 | 15930 | 15910 | 1566 |
| 592 | 20231204 | 103300 | 2251569920 | 15910 | 15910 | 15920 | 15900 | 1305 |
| 593 | 20231204 | 103200 | 2230804770 | 15910 | 15870 | 15910 | 15870 | 4693 |
| 594 | 20231204 | 103100 | 2156224930 | 15860 | 15810 | 15860 | 15810 | 2073 |
| 595 | 20231204 | 103000 | 2123382950 | 15810 | 15800 | 15810 | 15800 | 1367 |
| 596 | 20231204 | 102900 | 2101782000 | 15800 | 15800 | 15810 | 15800 | 605 |
| 597 | 20231204 | 102800 | 2092220940 | 15810 | 15820 | 15820 | 15800 | 325 |
| 598 | 20231204 | 102700 | 2087083680 | 15810 | 15810 | 15830 | 15800 | 1246 |
| 599 | 20231204 | 102600 | 2067370190 | 15800 | 15790 | 15800 | 15790 | 758 |
| 600 | 20231204 | 102500 | 2055396880 | 15800 | 15790 | 15800 | 15790 | 322 |
| 601 | 20231204 | 102400 | 2050311800 | 15790 | 15740 | 15790 | 15740 | 380 |
| 602 | 20231204 | 102300 | 2044312220 | 15790 | 15760 | 15790 | 15760 | 667 |
| 603 | 20231204 | 102200 | 2033782270 | 15760 | 15740 | 15760 | 15730 | 858 |
| 604 | 20231204 | 102100 | 2020272560 | 15740 | 15730 | 15740 | 15710 | 199 |
| 605 | 20231204 | 102000 | 2017144280 | 15730 | 15710 | 15730 | 15700 | 722 |
| 606 | 20231204 | 101900 | 2005802060 | 15710 | 15710 | 15710 | 15700 | 133 |
| 607 | 20231204 | 101800 | 2003712830 | 15710 | 15690 | 15710 | 15690 | 1155 |
| 608 | 20231204 | 101700 | 1985584250 | 15700 | 15710 | 15710 | 15690 | 513 |
| 609 | 20231204 | 101600 | 1977529500 | 15700 | 15690 | 15700 | 15690 | 1710 |
| 610 | 20231204 | 101500 | 1950690090 | 15690 | 15730 | 15730 | 15690 | 313 |
| 611 | 20231204 | 101400 | 1945776170 | 15730 | 15710 | 15730 | 15700 | 532 |
| 612 | 20231204 | 101300 | 1937420460 | 15730 | 15710 | 15730 | 15710 | 303 |
| 613 | 20231204 | 101200 | 1932660270 | 15750 | 15750 | 15750 | 15740 | 1078 |
| 614 | 20231204 | 101100 | 1915682460 | 15750 | 15740 | 15750 | 15740 | 150 |
| 615 | 20231204 | 101000 | 1913320120 | 15710 | 15750 | 15750 | 15710 | 492 |
| 616 | 20231204 | 100900 | 1905578280 | 15750 | 15750 | 15750 | 15700 | 1932 |
| 617 | 20231204 | 100800 | 1875229250 | 15760 | 15760 | 15760 | 15750 | 465 |
| 618 | 20231204 | 100700 | 1867904890 | 15760 | 15790 | 15790 | 15760 | 931 |
| 619 | 20231204 | 100600 | 1853221530 | 15780 | 15790 | 15790 | 15780 | 615 |
| 620 | 20231204 | 100500 | 1843516760 | 15790 | 15790 | 15790 | 15780 | 358 |
| 621 | 20231204 | 100400 | 1837866340 | 15790 | 15800 | 15830 | 15790 | 318 |
| 622 | 20231204 | 100300 | 1832843820 | 15820 | 15820 | 15820 | 15790 | 844 |
| 623 | 20231204 | 100200 | 1819504670 | 15830 | 15830 | 15830 | 15810 | 1061 |
| 624 | 20231204 | 100100 | 1802719640 | 15830 | 15840 | 15840 | 15820 | 142 |
| 625 | 20231204 | 100000 | 1800471230 | 15840 | 15840 | 15840 | 15820 | 261 |
| 626 | 20231204 | 095900 | 1796340330 | 15840 | 15840 | 15850 | 15840 | 359 |
| 627 | 20231204 | 095800 | 1790651580 | 15850 | 15820 | 15860 | 15810 | 452 |
| 628 | 20231204 | 095700 | 1783491220 | 15850 | 15860 | 15860 | 15810 | 391 |
| 629 | 20231204 | 095600 | 1777301340 | 15860 | 15800 | 15860 | 15780 | 3422 |
| 630 | 20231204 | 095500 | 1723169600 | 15800 | 15800 | 15810 | 15800 | 978 |
| 631 | 20231204 | 095400 | 1707717190 | 15800 | 15770 | 15800 | 15770 | 337 |
| 632 | 20231204 | 095300 | 1702397710 | 15770 | 15760 | 15780 | 15760 | 281 |
| 633 | 20231204 | 095200 | 1697967050 | 15760 | 15740 | 15760 | 15740 | 141 |
| 634 | 20231204 | 095100 | 1695746740 | 15750 | 15750 | 15750 | 15730 | 645 |
| 635 | 20231204 | 095000 | 1685597520 | 15750 | 15730 | 15760 | 15730 | 622 |
| 636 | 20231204 | 094900 | 1675805510 | 15720 | 15760 | 15760 | 15720 | 4966 |
| 637 | 20231204 | 094800 | 1597728310 | 15730 | 15780 | 15780 | 15730 | 3172 |
| 638 | 20231204 | 094700 | 1547751360 | 15790 | 15830 | 15840 | 15790 | 3821 |
| 639 | 20231204 | 094600 | 1487371110 | 15830 | 15810 | 15830 | 15800 | 934 |
| 640 | 20231204 | 094500 | 1472595020 | 15820 | 15840 | 15840 | 15820 | 353 |
| 641 | 20231204 | 094400 | 1467008670 | 15840 | 15810 | 15840 | 15810 | 166 |
| 642 | 20231204 | 094300 | 1464384180 | 15810 | 15790 | 15840 | 15790 | 1168 |
| 643 | 20231204 | 094200 | 1445903640 | 15800 | 15820 | 15830 | 15780 | 2224 |
| 644 | 20231204 | 094100 | 1410753530 | 15820 | 15840 | 15840 | 15810 | 798 |
| 645 | 20231204 | 094000 | 1398125580 | 15830 | 15810 | 15850 | 15810 | 1447 |
| 646 | 20231204 | 093900 | 1375220710 | 15800 | 15830 | 15830 | 15800 | 576 |
| 647 | 20231204 | 093800 | 1366102930 | 15830 | 15820 | 15830 | 15770 | 2691 |
| 648 | 20231204 | 093700 | 1323563380 | 15830 | 15860 | 15870 | 15810 | 2119 |
| 649 | 20231204 | 093600 | 1290010240 | 15860 | 15810 | 15860 | 15810 | 2020 |
| 650 | 20231204 | 093500 | 1258006540 | 15830 | 15870 | 15890 | 15810 | 3361 |
| 651 | 20231204 | 093400 | 1204734010 | 15830 | 15730 | 15870 | 15730 | 4459 |
| 652 | 20231204 | 093300 | 1134345940 | 15730 | 15630 | 15730 | 15630 | 2529 |
| 653 | 20231204 | 093200 | 1094657830 | 15630 | 15670 | 15680 | 15630 | 642 |
| 654 | 20231204 | 093100 | 1084603470 | 15680 | 15610 | 15680 | 15600 | 2351 |
| 655 | 20231204 | 093000 | 1047838180 | 15630 | 15640 | 15640 | 15600 | 1378 |
| 656 | 20231204 | 092900 | 1026320340 | 15640 | 15630 | 15650 | 15630 | 863 |
| 657 | 20231204 | 092800 | 1012823340 | 15630 | 15600 | 15640 | 15600 | 1793 |
| 658 | 20231204 | 092700 | 984801460 | 15630 | 15570 | 15640 | 15570 | 6148 |
| 659 | 20231204 | 092600 | 888774460 | 15570 | 15570 | 15600 | 15570 | 1254 |
| 660 | 20231204 | 092500 | 869229220 | 15580 | 15590 | 15590 | 15540 | 1439 |
| 661 | 20231204 | 092400 | 846810270 | 15580 | 15520 | 15580 | 15520 | 3429 |
| 662 | 20231204 | 092300 | 793499220 | 15520 | 15470 | 15520 | 15470 | 1179 |
| 663 | 20231204 | 092200 | 775230840 | 15490 | 15490 | 15490 | 15470 | 1111 |
| 664 | 20231204 | 092100 | 758028650 | 15490 | 15470 | 15490 | 15460 | 749 |
| 665 | 20231204 | 092000 | 746437550 | 15470 | 15480 | 15480 | 15460 | 1367 |
| 666 | 20231204 | 091900 | 725289960 | 15470 | 15450 | 15480 | 15440 | 910 |
| 667 | 20231204 | 091800 | 711224480 | 15440 | 15440 | 15470 | 15430 | 373 |
| 668 | 20231204 | 091700 | 705462780 | 15430 | 15500 | 15500 | 15430 | 883 |
| 669 | 20231204 | 091600 | 691796280 | 15500 | 15410 | 15500 | 15380 | 2156 |
| 670 | 20231204 | 091500 | 658507780 | 15410 | 15400 | 15410 | 15380 | 525 |
| 671 | 20231204 | 091400 | 650423290 | 15400 | 15410 | 15410 | 15380 | 693 |
| 672 | 20231204 | 091300 | 639752170 | 15410 | 15360 | 15410 | 15360 | 1487 |
| 673 | 20231204 | 091200 | 616886660 | 15360 | 15380 | 15380 | 15320 | 513 |
| 674 | 20231204 | 091100 | 609010570 | 15380 | 15300 | 15410 | 15300 | 6243 |
| 675 | 20231204 | 091000 | 513472130 | 15350 | 15270 | 15350 | 15270 | 3216 |
| 676 | 20231204 | 090900 | 464269650 | 15280 | 15300 | 15300 | 15260 | 1901 |
| 677 | 20231204 | 090800 | 435215430 | 15310 | 15290 | 15310 | 15270 | 2102 |
| 678 | 20231204 | 090700 | 403079940 | 15290 | 15270 | 15300 | 15230 | 1947 |
| 679 | 20231204 | 090600 | 373362480 | 15240 | 15340 | 15350 | 15230 | 6764 |
| 680 | 20231204 | 090500 | 269974320 | 15340 | 15420 | 15500 | 15340 | 2487 |
| 681 | 20231204 | 090400 | 231717470 | 15410 | 15420 | 15500 | 15400 | 783 |
| 682 | 20231204 | 090300 | 219641100 | 15400 | 15430 | 15430 | 15400 | 3408 |
| 683 | 20231204 | 090200 | 167119580 | 15430 | 15450 | 15500 | 15430 | 1086 |
| 684 | 20231204 | 090100 | 150342610 | 15470 | 15480 | 15530 | 15460 | 3027 |
| 685 | 20231204 | 090000 | 103489480 | 15530 | 15480 | 15560 | 15480 | 6563 |