34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 3 | 20231205 | 195400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20231205 | 195300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20231205 | 195200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20231205 | 195100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20231205 | 195000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20231205 | 194900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20231205 | 194800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20231205 | 194700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20231205 | 194600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20231205 | 194500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20231205 | 194400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20231205 | 194300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20231205 | 194200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20231205 | 194100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20231205 | 194000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20231205 | 193900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20231205 | 193800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20231205 | 193700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20231205 | 193600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20231205 | 193500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20231205 | 193400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20231205 | 193300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20231205 | 193200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20231205 | 193100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20231205 | 193000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20231205 | 192900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20231205 | 192800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20231205 | 192700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20231205 | 192600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20231205 | 192500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 33 | 20231205 | 192400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20231205 | 192300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20231205 | 192200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20231205 | 192100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20231205 | 192000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20231205 | 191900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20231205 | 191800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20231205 | 191700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20231205 | 191600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20231205 | 191500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20231205 | 191400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20231205 | 191300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20231205 | 191200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20231205 | 191100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20231205 | 191000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20231205 | 190900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20231205 | 190800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20231205 | 190700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20231205 | 190600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20231205 | 190500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20231205 | 190400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20231205 | 190300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20231205 | 190200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20231205 | 190100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20231205 | 190000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20231205 | 185900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20231205 | 185800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20231205 | 185700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20231205 | 185600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20231205 | 185500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 63 | 20231205 | 185400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20231205 | 185300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20231205 | 185200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20231205 | 185100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20231205 | 185000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20231205 | 184900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20231205 | 184800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20231205 | 184700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20231205 | 184600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20231205 | 184500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20231205 | 184400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20231205 | 184300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20231205 | 184200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20231205 | 184100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20231205 | 184000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20231205 | 183900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20231205 | 183800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20231205 | 183700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20231205 | 183600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20231205 | 183500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20231205 | 183400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20231205 | 183300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20231205 | 183200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20231205 | 183100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20231205 | 183000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20231205 | 182900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20231205 | 182800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20231205 | 182700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20231205 | 182600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20231205 | 182500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 93 | 20231205 | 182400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20231205 | 182300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20231205 | 182200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20231205 | 182100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20231205 | 182000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20231205 | 181900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20231205 | 181800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20231205 | 181700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20231205 | 181600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20231205 | 181500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20231205 | 181400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20231205 | 181300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20231205 | 181200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20231205 | 181100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20231205 | 181000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20231205 | 180900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20231205 | 180800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20231205 | 180700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20231205 | 180600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20231205 | 180500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20231205 | 180400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20231205 | 180300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20231205 | 180200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20231205 | 180100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20231205 | 180000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20231205 | 175900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20231205 | 175800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20231205 | 175700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20231205 | 175600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20231205 | 175500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 123 | 20231205 | 175400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20231205 | 175300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20231205 | 175200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20231205 | 175100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20231205 | 175000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20231205 | 174900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20231205 | 174800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20231205 | 174700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20231205 | 174600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20231205 | 174500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20231205 | 174400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20231205 | 174300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20231205 | 174200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20231205 | 174100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20231205 | 174000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20231205 | 173900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20231205 | 173800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20231205 | 173700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20231205 | 173600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20231205 | 173500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20231205 | 173400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20231205 | 173300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20231205 | 173200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20231205 | 173100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20231205 | 173000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20231205 | 172900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20231205 | 172800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20231205 | 172700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20231205 | 172600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20231205 | 172500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 153 | 20231205 | 172400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20231205 | 172300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20231205 | 172200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20231205 | 172100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20231205 | 172000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20231205 | 171900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20231205 | 171800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20231205 | 171700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20231205 | 171600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20231205 | 171500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20231205 | 171400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20231205 | 171300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20231205 | 171200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20231205 | 171100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20231205 | 171000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20231205 | 170900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20231205 | 170800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20231205 | 170700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20231205 | 170600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20231205 | 170500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20231205 | 170400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20231205 | 170300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20231205 | 170200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20231205 | 170100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20231205 | 170000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20231205 | 165900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20231205 | 165800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20231205 | 165700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20231205 | 165600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20231205 | 165500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 183 | 20231205 | 165400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20231205 | 165300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20231205 | 165200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20231205 | 165100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20231205 | 165000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20231205 | 164900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20231205 | 164800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20231205 | 164700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20231205 | 164600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20231205 | 164500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20231205 | 164400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20231205 | 164300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20231205 | 164200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20231205 | 164100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20231205 | 164000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20231205 | 163900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20231205 | 163800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20231205 | 163700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20231205 | 163600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20231205 | 163500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20231205 | 163400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20231205 | 163300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20231205 | 163200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20231205 | 163100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20231205 | 163000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20231205 | 162900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20231205 | 162800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20231205 | 162700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20231205 | 162600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20231205 | 162500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 213 | 20231205 | 162400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20231205 | 162300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 215 | 20231205 | 162200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 216 | 20231205 | 162100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 217 | 20231205 | 162000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 218 | 20231205 | 161900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 219 | 20231205 | 161800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 220 | 20231205 | 161700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 221 | 20231205 | 161600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 222 | 20231205 | 161500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 223 | 20231205 | 161400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 224 | 20231205 | 161300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 225 | 20231205 | 161200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 226 | 20231205 | 161100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 227 | 20231205 | 161000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 228 | 20231205 | 160900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 229 | 20231205 | 160800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 230 | 20231205 | 160700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 231 | 20231205 | 160600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 232 | 20231205 | 160500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 233 | 20231205 | 160400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 234 | 20231205 | 160300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 235 | 20231205 | 160200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 236 | 20231205 | 160100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 237 | 20231205 | 160000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 238 | 20231205 | 155900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 239 | 20231205 | 155800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 240 | 20231205 | 155700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 241 | 20231205 | 155600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 242 | 20231205 | 155500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 243 | 20231205 | 155400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 244 | 20231205 | 155300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 245 | 20231205 | 155200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 246 | 20231205 | 155100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 247 | 20231205 | 155000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 248 | 20231205 | 154900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 249 | 20231205 | 154800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 250 | 20231205 | 154700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 251 | 20231205 | 154600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 252 | 20231205 | 154500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 253 | 20231205 | 154400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 254 | 20231205 | 154300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 255 | 20231205 | 154200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 256 | 20231205 | 154100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 257 | 20231205 | 154000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 258 | 20231205 | 153900 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 259 | 20231205 | 153800 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 260 | 20231205 | 153700 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 261 | 20231205 | 153600 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 262 | 20231205 | 153500 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 263 | 20231205 | 153400 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 264 | 20231205 | 153300 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 265 | 20231205 | 153200 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 266 | 20231205 | 153100 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 0 |
| 267 | 20231205 | 153000 | 1457366440 | 11560 | 11560 | 11560 | 11560 | 1702 |
| 268 | 20231205 | 152900 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 269 | 20231205 | 152800 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 270 | 20231205 | 152700 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 271 | 20231205 | 152600 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 272 | 20231205 | 152500 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 273 | 20231205 | 152400 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 274 | 20231205 | 152300 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 275 | 20231205 | 152200 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 276 | 20231205 | 152100 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 277 | 20231205 | 152000 | 1437691320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 278 | 20231205 | 151900 | 1437691320 | 11610 | 11660 | 11670 | 11610 | 465 |
| 279 | 20231205 | 151800 | 1432273970 | 11670 | 11670 | 11680 | 11650 | 227 |
| 280 | 20231205 | 151700 | 1429626210 | 11680 | 11670 | 11680 | 11650 | 424 |
| 281 | 20231205 | 151600 | 1424680660 | 11670 | 11620 | 11670 | 11600 | 303 |
| 282 | 20231205 | 151500 | 1421159320 | 11620 | 11610 | 11620 | 11590 | 540 |
| 283 | 20231205 | 151400 | 1414888110 | 11610 | 11610 | 11620 | 11600 | 339 |
| 284 | 20231205 | 151300 | 1410951340 | 11600 | 11610 | 11610 | 11590 | 417 |
| 285 | 20231205 | 151200 | 1406112150 | 11610 | 11580 | 11610 | 11580 | 200 |
| 286 | 20231205 | 151100 | 1403791370 | 11580 | 11560 | 11580 | 11560 | 435 |
| 287 | 20231205 | 151000 | 1398755170 | 11560 | 11570 | 11580 | 11560 | 585 |
| 288 | 20231205 | 150900 | 1391987490 | 11570 | 11570 | 11570 | 11560 | 128 |
| 289 | 20231205 | 150800 | 1390506590 | 11570 | 11570 | 11570 | 11570 | 88 |
| 290 | 20231205 | 150700 | 1389488430 | 11570 | 11570 | 11570 | 11560 | 168 |
| 291 | 20231205 | 150600 | 1387545780 | 11570 | 11560 | 11570 | 11550 | 1110 |
| 292 | 20231205 | 150500 | 1374716450 | 11560 | 11570 | 11570 | 11560 | 242 |
| 293 | 20231205 | 150400 | 1371918340 | 11570 | 11560 | 11570 | 11560 | 834 |
| 294 | 20231205 | 150300 | 1362276380 | 11560 | 11570 | 11570 | 11560 | 338 |
| 295 | 20231205 | 150200 | 1358366750 | 11570 | 11580 | 11580 | 11570 | 413 |
| 296 | 20231205 | 150100 | 1353585010 | 11590 | 11590 | 11590 | 11590 | 44 |
| 297 | 20231205 | 150000 | 1353075050 | 11590 | 11600 | 11600 | 11590 | 111 |
| 298 | 20231205 | 145900 | 1351787990 | 11600 | 11580 | 11600 | 11580 | 187 |
| 299 | 20231205 | 145800 | 1349621840 | 11580 | 11580 | 11580 | 11570 | 68 |
| 300 | 20231205 | 145700 | 1348834690 | 11590 | 11570 | 11600 | 11570 | 616 |
| 301 | 20231205 | 145600 | 1341701470 | 11570 | 11580 | 11590 | 11560 | 1287 |
| 302 | 20231205 | 145500 | 1326815190 | 11590 | 11600 | 11610 | 11580 | 611 |
| 303 | 20231205 | 145400 | 1319735430 | 11610 | 11620 | 11620 | 11610 | 81 |
| 304 | 20231205 | 145300 | 1318794550 | 11600 | 11620 | 11620 | 11600 | 134 |
| 305 | 20231205 | 145200 | 1317239460 | 11610 | 11600 | 11610 | 11600 | 71 |
| 306 | 20231205 | 145100 | 1316415670 | 11610 | 11610 | 11610 | 11610 | 68 |
| 307 | 20231205 | 145000 | 1315626190 | 11610 | 11610 | 11610 | 11610 | 69 |
| 308 | 20231205 | 144900 | 1314825100 | 11610 | 11600 | 11610 | 11600 | 50 |
| 309 | 20231205 | 144800 | 1314244770 | 11600 | 11600 | 11600 | 11590 | 434 |
| 310 | 20231205 | 144700 | 1309210910 | 11590 | 11580 | 11600 | 11580 | 151 |
| 311 | 20231205 | 144600 | 1307460840 | 11570 | 11580 | 11600 | 11570 | 90 |
| 312 | 20231205 | 144500 | 1306417920 | 11560 | 11600 | 11610 | 11560 | 1395 |
| 313 | 20231205 | 144400 | 1290258890 | 11600 | 11600 | 11600 | 11600 | 34 |
| 314 | 20231205 | 144300 | 1289864490 | 11600 | 11600 | 11600 | 11600 | 70 |
| 315 | 20231205 | 144200 | 1289052490 | 11610 | 11610 | 11610 | 11580 | 1077 |
| 316 | 20231205 | 144100 | 1276558240 | 11630 | 11610 | 11650 | 11610 | 69 |
| 317 | 20231205 | 144000 | 1275755120 | 11610 | 11590 | 11610 | 11590 | 1060 |
| 318 | 20231205 | 143900 | 1263458730 | 11590 | 11590 | 11590 | 11590 | 538 |
| 319 | 20231205 | 143800 | 1257223310 | 11600 | 11600 | 11600 | 11600 | 6 |
| 320 | 20231205 | 143700 | 1257153710 | 11600 | 11590 | 11600 | 11590 | 250 |
| 321 | 20231205 | 143600 | 1254255160 | 11590 | 11590 | 11590 | 11580 | 644 |
| 322 | 20231205 | 143500 | 1246792460 | 11590 | 11590 | 11590 | 11570 | 663 |
| 323 | 20231205 | 143400 | 1239116230 | 11590 | 11590 | 11590 | 11590 | 265 |
| 324 | 20231205 | 143300 | 1236044880 | 11590 | 11610 | 11610 | 11590 | 611 |
| 325 | 20231205 | 143200 | 1228956460 | 11610 | 11620 | 11620 | 11610 | 52 |
| 326 | 20231205 | 143100 | 1228352730 | 11620 | 11610 | 11620 | 11610 | 765 |
| 327 | 20231205 | 143000 | 1219467840 | 11620 | 11630 | 11630 | 11620 | 236 |
| 328 | 20231205 | 142900 | 1216725450 | 11620 | 11620 | 11630 | 11620 | 160 |
| 329 | 20231205 | 142800 | 1214866240 | 11620 | 11630 | 11630 | 11620 | 281 |
| 330 | 20231205 | 142700 | 1211598880 | 11630 | 11630 | 11630 | 11630 | 99 |
| 331 | 20231205 | 142600 | 1210447510 | 11640 | 11640 | 11640 | 11640 | 3 |
| 332 | 20231205 | 142500 | 1210412590 | 11630 | 11630 | 11640 | 11630 | 264 |
| 333 | 20231205 | 142400 | 1207341270 | 11630 | 11630 | 11630 | 11630 | 52 |
| 334 | 20231205 | 142300 | 1206736510 | 11640 | 11630 | 11640 | 11630 | 104 |
| 335 | 20231205 | 142200 | 1205526970 | 11630 | 11630 | 11640 | 11630 | 1060 |
| 336 | 20231205 | 142100 | 1193196060 | 11630 | 11640 | 11640 | 11630 | 67 |
| 337 | 20231205 | 142000 | 1192416690 | 11640 | 11640 | 11650 | 11640 | 503 |
| 338 | 20231205 | 141900 | 1186561760 | 11630 | 11640 | 11640 | 11630 | 413 |
| 339 | 20231205 | 141800 | 1181757460 | 11650 | 11640 | 11650 | 11640 | 308 |
| 340 | 20231205 | 141700 | 1178172330 | 11640 | 11650 | 11650 | 11640 | 434 |
| 341 | 20231205 | 141600 | 1173117250 | 11650 | 11650 | 11650 | 11650 | 100 |
| 342 | 20231205 | 141500 | 1171952250 | 11650 | 11650 | 11650 | 11650 | 150 |
| 343 | 20231205 | 141400 | 1170204750 | 11660 | 11660 | 11660 | 11650 | 52 |
| 344 | 20231205 | 141300 | 1169598920 | 11650 | 11650 | 11650 | 11650 | 422 |
| 345 | 20231205 | 141200 | 1164682620 | 11650 | 11650 | 11660 | 11650 | 399 |
| 346 | 20231205 | 141100 | 1160030530 | 11650 | 11660 | 11660 | 11650 | 62 |
| 347 | 20231205 | 141000 | 1159308120 | 11660 | 11650 | 11660 | 11650 | 110 |
| 348 | 20231205 | 140900 | 1158026520 | 11650 | 11650 | 11660 | 11650 | 239 |
| 349 | 20231205 | 140800 | 1155241300 | 11660 | 11650 | 11660 | 11650 | 116 |
| 350 | 20231205 | 140700 | 1153889790 | 11650 | 11650 | 11660 | 11650 | 250 |
| 351 | 20231205 | 140600 | 1150977270 | 11660 | 11660 | 11660 | 11660 | 111 |
| 352 | 20231205 | 140500 | 1149683010 | 11660 | 11650 | 11660 | 11650 | 114 |
| 353 | 20231205 | 140400 | 1148354880 | 11660 | 11670 | 11670 | 11650 | 454 |
| 354 | 20231205 | 140300 | 1143065730 | 11650 | 11660 | 11670 | 11650 | 1453 |
| 355 | 20231205 | 140200 | 1126136100 | 11680 | 11670 | 11680 | 11660 | 611 |
| 356 | 20231205 | 140100 | 1119009200 | 11670 | 11680 | 11680 | 11670 | 961 |
| 357 | 20231205 | 140000 | 1107793770 | 11670 | 11680 | 11690 | 11670 | 232 |
| 358 | 20231205 | 135900 | 1105085060 | 11690 | 11690 | 11690 | 11690 | 2 |
| 359 | 20231205 | 135800 | 1105061680 | 11690 | 11690 | 11690 | 11690 | 9 |
| 360 | 20231205 | 135700 | 1104956470 | 11690 | 11680 | 11690 | 11670 | 548 |
| 361 | 20231205 | 135600 | 1098553390 | 11680 | 11680 | 11700 | 11680 | 525 |
| 362 | 20231205 | 135500 | 1092419050 | 11690 | 11690 | 11690 | 11680 | 550 |
| 363 | 20231205 | 135400 | 1085989800 | 11700 | 11700 | 11700 | 11700 | 428 |
| 364 | 20231205 | 135300 | 1080982200 | 11700 | 11710 | 11710 | 11700 | 1239 |
| 365 | 20231205 | 135200 | 1066478830 | 11720 | 11720 | 11720 | 11720 | 533 |
| 366 | 20231205 | 135100 | 1060232070 | 11730 | 11730 | 11730 | 11730 | 0 |
| 367 | 20231205 | 135000 | 1060232070 | 11730 | 11720 | 11730 | 11720 | 146 |
| 368 | 20231205 | 134900 | 1058520010 | 11730 | 11730 | 11730 | 11730 | 10 |
| 369 | 20231205 | 134800 | 1058402710 | 11730 | 11740 | 11740 | 11730 | 208 |
| 370 | 20231205 | 134700 | 1055961870 | 11740 | 11740 | 11740 | 11740 | 1 |
| 371 | 20231205 | 134600 | 1055950130 | 11740 | 11740 | 11740 | 11740 | 0 |
| 372 | 20231205 | 134500 | 1055950130 | 11740 | 11740 | 11740 | 11740 | 1 |
| 373 | 20231205 | 134400 | 1055938390 | 11730 | 11720 | 11730 | 11720 | 2 |
| 374 | 20231205 | 134300 | 1055914940 | 11740 | 11740 | 11740 | 11740 | 1 |
| 375 | 20231205 | 134200 | 1055903200 | 11720 | 11730 | 11740 | 11720 | 214 |
| 376 | 20231205 | 134100 | 1053391460 | 11740 | 11740 | 11740 | 11740 | 1 |
| 377 | 20231205 | 134000 | 1053379720 | 11700 | 11750 | 11750 | 11700 | 2030 |
| 378 | 20231205 | 133900 | 1029617650 | 11750 | 11720 | 11750 | 11720 | 61 |
| 379 | 20231205 | 133800 | 1028902330 | 11730 | 11730 | 11730 | 11720 | 154 |
| 380 | 20231205 | 133700 | 1027095920 | 11740 | 11740 | 11740 | 11740 | 0 |
| 381 | 20231205 | 133600 | 1027095920 | 11740 | 11740 | 11740 | 11740 | 0 |
| 382 | 20231205 | 133500 | 1027095920 | 11740 | 11730 | 11740 | 11710 | 130 |
| 383 | 20231205 | 133400 | 1025572490 | 11730 | 11730 | 11730 | 11730 | 10 |
| 384 | 20231205 | 133300 | 1025455190 | 11740 | 11750 | 11750 | 11740 | 186 |
| 385 | 20231205 | 133200 | 1023270630 | 11760 | 11760 | 11760 | 11760 | 1 |
| 386 | 20231205 | 133100 | 1023258870 | 11760 | 11750 | 11760 | 11750 | 5 |
| 387 | 20231205 | 133000 | 1023200110 | 11760 | 11760 | 11760 | 11760 | 76 |
| 388 | 20231205 | 132900 | 1022306350 | 11770 | 11790 | 11790 | 11770 | 55 |
| 389 | 20231205 | 132800 | 1021658980 | 11800 | 11800 | 11800 | 11800 | 10 |
| 390 | 20231205 | 132700 | 1021540980 | 11800 | 11760 | 11800 | 11760 | 54 |
| 391 | 20231205 | 132600 | 1020904240 | 11810 | 11740 | 11810 | 11740 | 240 |
| 392 | 20231205 | 132500 | 1018073620 | 11730 | 11720 | 11740 | 11720 | 817 |
| 393 | 20231205 | 132400 | 1008491370 | 11730 | 11720 | 11730 | 11720 | 397 |
| 394 | 20231205 | 132300 | 1003834880 | 11730 | 11730 | 11730 | 11730 | 1 |
| 395 | 20231205 | 132200 | 1003823150 | 11720 | 11720 | 11720 | 11720 | 0 |
| 396 | 20231205 | 132100 | 1003823150 | 11720 | 11720 | 11720 | 11720 | 1 |
| 397 | 20231205 | 132000 | 1003811430 | 11730 | 11720 | 11730 | 11720 | 537 |
| 398 | 20231205 | 131900 | 997517780 | 11730 | 11730 | 11730 | 11730 | 42 |
| 399 | 20231205 | 131800 | 997025120 | 11720 | 11710 | 11720 | 11710 | 610 |
| 400 | 20231205 | 131700 | 989875980 | 11720 | 11710 | 11720 | 11710 | 199 |
| 401 | 20231205 | 131600 | 987545670 | 11710 | 11710 | 11710 | 11710 | 501 |
| 402 | 20231205 | 131500 | 981678960 | 11710 | 11710 | 11710 | 11710 | 60 |
| 403 | 20231205 | 131400 | 980976360 | 11720 | 11710 | 11720 | 11710 | 1720 |
| 404 | 20231205 | 131300 | 960835120 | 11710 | 11720 | 11730 | 11710 | 208 |
| 405 | 20231205 | 131200 | 958399220 | 11720 | 11720 | 11720 | 11720 | 1110 |
| 406 | 20231205 | 131100 | 945390020 | 11720 | 11740 | 11740 | 11720 | 1462 |
| 407 | 20231205 | 131000 | 928243840 | 11730 | 11740 | 11740 | 11730 | 2 |
| 408 | 20231205 | 130900 | 928220370 | 11730 | 11740 | 11740 | 11730 | 240 |
| 409 | 20231205 | 130800 | 925405160 | 11740 | 11750 | 11750 | 11740 | 639 |
| 410 | 20231205 | 130700 | 917903170 | 11750 | 11760 | 11760 | 11750 | 195 |
| 411 | 20231205 | 130600 | 915611120 | 11760 | 11760 | 11760 | 11760 | 2 |
| 412 | 20231205 | 130500 | 915587600 | 11750 | 11760 | 11760 | 11750 | 413 |
| 413 | 20231205 | 130400 | 910734040 | 11750 | 11750 | 11750 | 11750 | 1 |
| 414 | 20231205 | 130300 | 910722290 | 11760 | 11760 | 11760 | 11760 | 0 |
| 415 | 20231205 | 130200 | 910722290 | 11760 | 11760 | 11760 | 11760 | 2 |
| 416 | 20231205 | 130100 | 910698770 | 11750 | 11760 | 11760 | 11750 | 48 |
| 417 | 20231205 | 130000 | 910134760 | 11760 | 11740 | 11760 | 11740 | 6 |
| 418 | 20231205 | 125900 | 910064300 | 11760 | 11740 | 11760 | 11740 | 3 |
| 419 | 20231205 | 125800 | 910029040 | 11740 | 11750 | 11750 | 11740 | 377 |
| 420 | 20231205 | 125700 | 905602060 | 11750 | 11750 | 11750 | 11750 | 42 |
| 421 | 20231205 | 125600 | 905108560 | 11750 | 11750 | 11750 | 11750 | 682 |
| 422 | 20231205 | 125500 | 897095060 | 11750 | 11750 | 11750 | 11750 | 151 |
| 423 | 20231205 | 125400 | 895320810 | 11760 | 11750 | 11760 | 11750 | 305 |
| 424 | 20231205 | 125300 | 891736510 | 11760 | 11760 | 11760 | 11750 | 22 |
| 425 | 20231205 | 125200 | 891477800 | 11760 | 11760 | 11760 | 11760 | 0 |
| 426 | 20231205 | 125100 | 891477800 | 11760 | 11760 | 11760 | 11760 | 13 |
| 427 | 20231205 | 125000 | 891324920 | 11760 | 11770 | 11770 | 11760 | 393 |
| 428 | 20231205 | 124900 | 886702410 | 11770 | 11770 | 11770 | 11770 | 276 |
| 429 | 20231205 | 124800 | 883453890 | 11780 | 11780 | 11780 | 11780 | 165 |
| 430 | 20231205 | 124700 | 881510190 | 11790 | 11790 | 11800 | 11790 | 165 |
| 431 | 20231205 | 124600 | 879564830 | 11790 | 11790 | 11790 | 11790 | 26 |
| 432 | 20231205 | 124500 | 879258290 | 11800 | 11800 | 11800 | 11800 | 0 |
| 433 | 20231205 | 124400 | 879258290 | 11800 | 11790 | 11800 | 11790 | 23 |
| 434 | 20231205 | 124300 | 878987100 | 11790 | 11790 | 11790 | 11790 | 192 |
| 435 | 20231205 | 124200 | 876723420 | 11790 | 11790 | 11790 | 11790 | 1 |
| 436 | 20231205 | 124100 | 876711630 | 11800 | 11800 | 11800 | 11800 | 1 |
| 437 | 20231205 | 124000 | 876699830 | 11800 | 11790 | 11800 | 11790 | 2 |
| 438 | 20231205 | 123900 | 876676240 | 11790 | 11790 | 11790 | 11790 | 1 |
| 439 | 20231205 | 123800 | 876664450 | 11800 | 11800 | 11800 | 11800 | 392 |
| 440 | 20231205 | 123700 | 872038850 | 11810 | 11810 | 11810 | 11810 | 207 |
| 441 | 20231205 | 123600 | 869594180 | 11810 | 11810 | 11810 | 11810 | 9 |
| 442 | 20231205 | 123500 | 869487890 | 11810 | 11810 | 11820 | 11810 | 46 |
| 443 | 20231205 | 123400 | 868944310 | 11810 | 11810 | 11810 | 11810 | 9 |
| 444 | 20231205 | 123300 | 868838020 | 11810 | 11810 | 11810 | 11810 | 9 |
| 445 | 20231205 | 123200 | 868731730 | 11810 | 11820 | 11820 | 11810 | 60 |
| 446 | 20231205 | 123100 | 868022620 | 11810 | 11810 | 11810 | 11810 | 0 |
| 447 | 20231205 | 123000 | 868022620 | 11810 | 11810 | 11810 | 11810 | 1 |
| 448 | 20231205 | 122900 | 868010810 | 11820 | 11810 | 11820 | 11800 | 202 |
| 449 | 20231205 | 122800 | 865626610 | 11800 | 11800 | 11800 | 11800 | 0 |
| 450 | 20231205 | 122700 | 865626610 | 11800 | 11800 | 11820 | 11800 | 1334 |
| 451 | 20231205 | 122600 | 849884830 | 11800 | 11820 | 11820 | 11800 | 260 |
| 452 | 20231205 | 122500 | 846815300 | 11810 | 11810 | 11810 | 11810 | 101 |
| 453 | 20231205 | 122400 | 845622490 | 11820 | 11830 | 11830 | 11820 | 67 |
| 454 | 20231205 | 122300 | 844830050 | 11830 | 11830 | 11830 | 11830 | 1 |
| 455 | 20231205 | 122200 | 844818220 | 11820 | 11820 | 11820 | 11820 | 197 |
| 456 | 20231205 | 122100 | 842489680 | 11830 | 11830 | 11830 | 11830 | 334 |
| 457 | 20231205 | 122000 | 838538460 | 11830 | 11830 | 11830 | 11830 | 57 |
| 458 | 20231205 | 121900 | 837864150 | 11830 | 11830 | 11830 | 11830 | 1 |
| 459 | 20231205 | 121800 | 837852320 | 11830 | 11830 | 11830 | 11830 | 259 |
| 460 | 20231205 | 121700 | 834788350 | 11840 | 11840 | 11840 | 11840 | 2 |
| 461 | 20231205 | 121600 | 834764670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 462 | 20231205 | 121500 | 834764670 | 11830 | 11830 | 11830 | 11830 | 5 |
| 463 | 20231205 | 121400 | 834705520 | 11840 | 11840 | 11840 | 11840 | 501 |
| 464 | 20231205 | 121300 | 828773680 | 11840 | 11860 | 11860 | 11840 | 8 |
| 465 | 20231205 | 121200 | 828678920 | 11840 | 11840 | 11840 | 11840 | 121 |
| 466 | 20231205 | 121100 | 827246280 | 11860 | 11860 | 11860 | 11850 | 364 |
| 467 | 20231205 | 121000 | 822929540 | 11860 | 11850 | 11860 | 11850 | 25 |
| 468 | 20231205 | 120900 | 822633280 | 11860 | 11850 | 11860 | 11850 | 80 |
| 469 | 20231205 | 120800 | 821684780 | 11860 | 11840 | 11860 | 11840 | 3 |
| 470 | 20231205 | 120700 | 821649220 | 11860 | 11860 | 11860 | 11860 | 10 |
| 471 | 20231205 | 120600 | 821530620 | 11840 | 11860 | 11860 | 11840 | 105 |
| 472 | 20231205 | 120500 | 820285420 | 11860 | 11860 | 11860 | 11860 | 1 |
| 473 | 20231205 | 120400 | 820273560 | 11860 | 11860 | 11860 | 11860 | 100 |
| 474 | 20231205 | 120300 | 819087560 | 11860 | 11830 | 11860 | 11830 | 83 |
| 475 | 20231205 | 120200 | 818105610 | 11830 | 11820 | 11830 | 11820 | 2 |
| 476 | 20231205 | 120100 | 818081960 | 11820 | 11860 | 11860 | 11810 | 924 |
| 477 | 20231205 | 120000 | 807145630 | 11870 | 11870 | 11870 | 11870 | 0 |
| 478 | 20231205 | 115900 | 807145630 | 11870 | 11870 | 11870 | 11870 | 52 |
| 479 | 20231205 | 115800 | 806528390 | 11870 | 11870 | 11870 | 11870 | 118 |
| 480 | 20231205 | 115700 | 805127730 | 11880 | 11880 | 11880 | 11870 | 11 |
| 481 | 20231205 | 115600 | 804997120 | 11900 | 11910 | 11910 | 11870 | 392 |
| 482 | 20231205 | 115500 | 800337800 | 11910 | 11890 | 11910 | 11890 | 794 |
| 483 | 20231205 | 115400 | 790890310 | 11890 | 11890 | 11890 | 11890 | 13 |
| 484 | 20231205 | 115300 | 790735740 | 11890 | 11880 | 11890 | 11880 | 4 |
| 485 | 20231205 | 115200 | 790688200 | 11880 | 11880 | 11880 | 11880 | 136 |
| 486 | 20231205 | 115100 | 789072520 | 11880 | 11870 | 11890 | 11870 | 87 |
| 487 | 20231205 | 115000 | 788038960 | 11890 | 11890 | 11890 | 11890 | 2 |
| 488 | 20231205 | 114900 | 788015180 | 11880 | 11890 | 11900 | 11880 | 197 |
| 489 | 20231205 | 114800 | 785673580 | 11890 | 11880 | 11890 | 11880 | 78 |
| 490 | 20231205 | 114700 | 784746930 | 11890 | 11900 | 11900 | 11890 | 133 |
| 491 | 20231205 | 114600 | 783164410 | 11890 | 11800 | 11900 | 11800 | 4508 |
| 492 | 20231205 | 114500 | 729640520 | 11850 | 11860 | 11860 | 11840 | 432 |
| 493 | 20231205 | 114400 | 724522550 | 11890 | 11790 | 11900 | 11790 | 2390 |
| 494 | 20231205 | 114300 | 696197890 | 11790 | 11790 | 11790 | 11780 | 9 |
| 495 | 20231205 | 114200 | 696091830 | 11790 | 11800 | 11800 | 11790 | 124 |
| 496 | 20231205 | 114100 | 694629730 | 11800 | 11800 | 11800 | 11790 | 37 |
| 497 | 20231205 | 114000 | 694193420 | 11790 | 11780 | 11790 | 11780 | 346 |
| 498 | 20231205 | 113900 | 690117500 | 11770 | 11780 | 11780 | 11770 | 8 |
| 499 | 20231205 | 113800 | 690023320 | 11780 | 11780 | 11780 | 11770 | 49 |
| 500 | 20231205 | 113700 | 689446400 | 11770 | 11770 | 11770 | 11770 | 500 |
| 501 | 20231205 | 113600 | 683561400 | 11760 | 11760 | 11760 | 11750 | 70 |
| 502 | 20231205 | 113500 | 682738250 | 11760 | 11760 | 11760 | 11760 | 6 |
| 503 | 20231205 | 113400 | 682667690 | 11750 | 11740 | 11750 | 11740 | 166 |
| 504 | 20231205 | 113300 | 680717280 | 11750 | 11750 | 11750 | 11750 | 1 |
| 505 | 20231205 | 113200 | 680705530 | 11750 | 11740 | 11750 | 11740 | 114 |
| 506 | 20231205 | 113100 | 679367030 | 11740 | 11750 | 11750 | 11740 | 7 |
| 507 | 20231205 | 113000 | 679284830 | 11750 | 11750 | 11750 | 11750 | 92 |
| 508 | 20231205 | 112900 | 678203830 | 11750 | 11740 | 11750 | 11740 | 19 |
| 509 | 20231205 | 112800 | 677980630 | 11750 | 11750 | 11750 | 11740 | 38 |
| 510 | 20231205 | 112700 | 677534450 | 11740 | 11740 | 11740 | 11740 | 5 |
| 511 | 20231205 | 112600 | 677475750 | 11750 | 11740 | 11750 | 11740 | 217 |
| 512 | 20231205 | 112500 | 674928000 | 11740 | 11740 | 11740 | 11740 | 32 |
| 513 | 20231205 | 112400 | 674552320 | 11740 | 11750 | 11750 | 11740 | 9 |
| 514 | 20231205 | 112300 | 674446620 | 11750 | 11750 | 11750 | 11750 | 7 |
| 515 | 20231205 | 112200 | 674364370 | 11740 | 11740 | 11740 | 11740 | 61 |
| 516 | 20231205 | 112100 | 673648230 | 11740 | 11740 | 11740 | 11730 | 341 |
| 517 | 20231205 | 112000 | 669645040 | 11740 | 11730 | 11740 | 11730 | 495 |
| 518 | 20231205 | 111900 | 663838680 | 11730 | 11720 | 11730 | 11720 | 520 |
| 519 | 20231205 | 111800 | 657744240 | 11720 | 11710 | 11720 | 11710 | 79 |
| 520 | 20231205 | 111700 | 656818560 | 11710 | 11710 | 11720 | 11710 | 25 |
| 521 | 20231205 | 111600 | 656525620 | 11720 | 11730 | 11730 | 11720 | 108 |
| 522 | 20231205 | 111500 | 655259810 | 11730 | 11740 | 11740 | 11710 | 1006 |
| 523 | 20231205 | 111400 | 643466120 | 11740 | 11740 | 11740 | 11730 | 399 |
| 524 | 20231205 | 111300 | 638781910 | 11740 | 11740 | 11740 | 11740 | 862 |
| 525 | 20231205 | 111200 | 628662030 | 11740 | 11750 | 11750 | 11740 | 37 |
| 526 | 20231205 | 111100 | 628227580 | 11750 | 11740 | 11750 | 11740 | 3 |
| 527 | 20231205 | 111000 | 628192340 | 11740 | 11750 | 11750 | 11740 | 172 |
| 528 | 20231205 | 110900 | 626171390 | 11760 | 11760 | 11760 | 11760 | 13 |
| 529 | 20231205 | 110800 | 626018510 | 11760 | 11750 | 11760 | 11750 | 8 |
| 530 | 20231205 | 110700 | 625924480 | 11750 | 11770 | 11770 | 11750 | 429 |
| 531 | 20231205 | 110600 | 620883650 | 11770 | 11770 | 11770 | 11770 | 1046 |
| 532 | 20231205 | 110500 | 608572230 | 11750 | 11770 | 11770 | 11750 | 336 |
| 533 | 20231205 | 110400 | 604620790 | 11770 | 11770 | 11770 | 11770 | 80 |
| 534 | 20231205 | 110300 | 603679190 | 11770 | 11770 | 11770 | 11770 | 168 |
| 535 | 20231205 | 110200 | 601701830 | 11780 | 11770 | 11780 | 11770 | 10 |
| 536 | 20231205 | 110100 | 601584080 | 11780 | 11780 | 11780 | 11780 | 106 |
| 537 | 20231205 | 110000 | 600335400 | 11780 | 11780 | 11780 | 11780 | 2 |
| 538 | 20231205 | 105900 | 600311840 | 11780 | 11780 | 11780 | 11770 | 263 |
| 539 | 20231205 | 105800 | 597213740 | 11790 | 11780 | 11790 | 11780 | 5 |
| 540 | 20231205 | 105700 | 597154800 | 11790 | 11790 | 11800 | 11790 | 147 |
| 541 | 20231205 | 105600 | 595421650 | 11790 | 11790 | 11790 | 11790 | 33 |
| 542 | 20231205 | 105500 | 595032580 | 11790 | 11790 | 11790 | 11790 | 0 |
| 543 | 20231205 | 105400 | 595032580 | 11790 | 11790 | 11790 | 11790 | 5 |
| 544 | 20231205 | 105300 | 594973630 | 11790 | 11790 | 11790 | 11790 | 4 |
| 545 | 20231205 | 105200 | 594926470 | 11790 | 11790 | 11790 | 11790 | 37 |
| 546 | 20231205 | 105100 | 594490240 | 11790 | 11800 | 11800 | 11790 | 53 |
| 547 | 20231205 | 105000 | 593865240 | 11800 | 11800 | 11800 | 11790 | 12 |
| 548 | 20231205 | 104900 | 593723660 | 11790 | 11790 | 11790 | 11790 | 24 |
| 549 | 20231205 | 104800 | 593440700 | 11790 | 11790 | 11790 | 11790 | 47 |
| 550 | 20231205 | 104700 | 592886570 | 11780 | 11780 | 11780 | 11780 | 16 |
| 551 | 20231205 | 104600 | 592698090 | 11780 | 11770 | 11780 | 11770 | 18 |
| 552 | 20231205 | 104500 | 592486120 | 11760 | 11760 | 11760 | 11760 | 34 |
| 553 | 20231205 | 104400 | 592086280 | 11760 | 11760 | 11760 | 11760 | 36 |
| 554 | 20231205 | 104300 | 591662920 | 11760 | 11760 | 11760 | 11750 | 43 |
| 555 | 20231205 | 104200 | 591157310 | 11760 | 11760 | 11760 | 11760 | 113 |
| 556 | 20231205 | 104100 | 589828430 | 11760 | 11760 | 11760 | 11740 | 366 |
| 557 | 20231205 | 104000 | 585529610 | 11760 | 11760 | 11760 | 11760 | 101 |
| 558 | 20231205 | 103900 | 584341850 | 11770 | 11770 | 11780 | 11770 | 21 |
| 559 | 20231205 | 103800 | 584094670 | 11770 | 11780 | 11780 | 11770 | 103 |
| 560 | 20231205 | 103700 | 582882260 | 11780 | 11750 | 11800 | 11750 | 353 |
| 561 | 20231205 | 103600 | 578733520 | 11750 | 11750 | 11750 | 11750 | 355 |
| 562 | 20231205 | 103500 | 574562270 | 11750 | 11750 | 11750 | 11750 | 7 |
| 563 | 20231205 | 103400 | 574480020 | 11740 | 11740 | 11750 | 11740 | 628 |
| 564 | 20231205 | 103300 | 567106450 | 11750 | 11750 | 11750 | 11750 | 4 |
| 565 | 20231205 | 103200 | 567059450 | 11740 | 11730 | 11740 | 11730 | 83 |
| 566 | 20231205 | 103100 | 566085210 | 11740 | 11760 | 11760 | 11740 | 633 |
| 567 | 20231205 | 103000 | 558645690 | 11760 | 11780 | 11780 | 11760 | 1038 |
| 568 | 20231205 | 102900 | 546420970 | 11790 | 11790 | 11790 | 11780 | 366 |
| 569 | 20231205 | 102800 | 542109390 | 11790 | 11790 | 11790 | 11790 | 6 |
| 570 | 20231205 | 102700 | 542038650 | 11790 | 11790 | 11790 | 11790 | 0 |
| 571 | 20231205 | 102600 | 542038650 | 11790 | 11790 | 11790 | 11780 | 1155 |
| 572 | 20231205 | 102500 | 528423730 | 11800 | 11800 | 11800 | 11800 | 5 |
| 573 | 20231205 | 102400 | 528364730 | 11800 | 11800 | 11800 | 11800 | 89 |
| 574 | 20231205 | 102300 | 527314530 | 11800 | 11800 | 11800 | 11800 | 5 |
| 575 | 20231205 | 102200 | 527255530 | 11800 | 11800 | 11800 | 11800 | 437 |
| 576 | 20231205 | 102100 | 522098930 | 11800 | 11790 | 11800 | 11790 | 23 |
| 577 | 20231205 | 102000 | 521827610 | 11800 | 11800 | 11800 | 11800 | 45 |
| 578 | 20231205 | 101900 | 521296610 | 11800 | 11840 | 11840 | 11790 | 275 |
| 579 | 20231205 | 101800 | 518049780 | 11820 | 11800 | 11820 | 11800 | 356 |
| 580 | 20231205 | 101700 | 513845860 | 11810 | 11800 | 11810 | 11800 | 77 |
| 581 | 20231205 | 101600 | 512937210 | 11810 | 11810 | 11810 | 11800 | 209 |
| 582 | 20231205 | 101500 | 510470300 | 11800 | 11810 | 11810 | 11800 | 370 |
| 583 | 20231205 | 101400 | 506103900 | 11810 | 11810 | 11820 | 11810 | 106 |
| 584 | 20231205 | 101300 | 504852030 | 11820 | 11820 | 11820 | 11820 | 7 |
| 585 | 20231205 | 101200 | 504769290 | 11820 | 11820 | 11820 | 11820 | 7 |
| 586 | 20231205 | 101100 | 504686550 | 11820 | 11810 | 11820 | 11810 | 230 |
| 587 | 20231205 | 101000 | 501969950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 588 | 20231205 | 100900 | 501969950 | 11810 | 11830 | 11830 | 11810 | 193 |
| 589 | 20231205 | 100800 | 499690600 | 11830 | 11840 | 11840 | 11830 | 75 |
| 590 | 20231205 | 100700 | 498803310 | 11810 | 11810 | 11830 | 11810 | 841 |
| 591 | 20231205 | 100600 | 488864280 | 11830 | 11810 | 11830 | 11810 | 1367 |
| 592 | 20231205 | 100500 | 472699640 | 11810 | 11810 | 11810 | 11810 | 5 |
| 593 | 20231205 | 100400 | 472640590 | 11790 | 11790 | 11800 | 11790 | 340 |
| 594 | 20231205 | 100300 | 468630990 | 11790 | 11800 | 11800 | 11790 | 5 |
| 595 | 20231205 | 100200 | 468572020 | 11770 | 11800 | 11800 | 11770 | 687 |
| 596 | 20231205 | 100100 | 460476780 | 11800 | 11800 | 11800 | 11790 | 98 |
| 597 | 20231205 | 100000 | 459320990 | 11800 | 11790 | 11800 | 11790 | 687 |
| 598 | 20231205 | 095900 | 451221150 | 11790 | 11790 | 11790 | 11790 | 444 |
| 599 | 20231205 | 095800 | 445986390 | 11780 | 11780 | 11780 | 11780 | 0 |
| 600 | 20231205 | 095700 | 445986390 | 11780 | 11810 | 11810 | 11770 | 577 |
| 601 | 20231205 | 095600 | 439187060 | 11780 | 11790 | 11790 | 11780 | 658 |
| 602 | 20231205 | 095500 | 431432040 | 11790 | 11810 | 11810 | 11790 | 112 |
| 603 | 20231205 | 095400 | 430111060 | 11810 | 11810 | 11810 | 11810 | 55 |
| 604 | 20231205 | 095300 | 429461510 | 11790 | 11790 | 11790 | 11790 | 90 |
| 605 | 20231205 | 095200 | 428400410 | 11790 | 11810 | 11810 | 11780 | 889 |
| 606 | 20231205 | 095100 | 417913830 | 11810 | 11810 | 11810 | 11810 | 21 |
| 607 | 20231205 | 095000 | 417665820 | 11810 | 11830 | 11830 | 11810 | 366 |
| 608 | 20231205 | 094900 | 413342040 | 11830 | 11820 | 11830 | 11820 | 89 |
| 609 | 20231205 | 094800 | 412290050 | 11820 | 11850 | 11850 | 11820 | 74 |
| 610 | 20231205 | 094700 | 411415100 | 11850 | 11820 | 11850 | 11820 | 166 |
| 611 | 20231205 | 094600 | 409450380 | 11820 | 11820 | 11820 | 11820 | 9 |
| 612 | 20231205 | 094500 | 409344000 | 11810 | 11810 | 11810 | 11810 | 40 |
| 613 | 20231205 | 094400 | 408871600 | 11800 | 11790 | 11800 | 11790 | 34 |
| 614 | 20231205 | 094300 | 408470730 | 11800 | 11790 | 11800 | 11780 | 219 |
| 615 | 20231205 | 094200 | 405888390 | 11790 | 11790 | 11790 | 11790 | 10 |
| 616 | 20231205 | 094100 | 405770490 | 11790 | 11790 | 11790 | 11790 | 52 |
| 617 | 20231205 | 094000 | 405157410 | 11790 | 11750 | 11790 | 11750 | 720 |
| 618 | 20231205 | 093900 | 396683350 | 11770 | 11750 | 11770 | 11750 | 224 |
| 619 | 20231205 | 093800 | 394050870 | 11750 | 11760 | 11760 | 11750 | 49 |
| 620 | 20231205 | 093700 | 393475050 | 11760 | 11780 | 11780 | 11730 | 96 |
| 621 | 20231205 | 093600 | 392347540 | 11710 | 11780 | 11780 | 11710 | 969 |
| 622 | 20231205 | 093500 | 380986880 | 11780 | 11790 | 11790 | 11750 | 1245 |
| 623 | 20231205 | 093400 | 366332710 | 11790 | 11790 | 11790 | 11780 | 93 |
| 624 | 20231205 | 093300 | 365236570 | 11790 | 11790 | 11790 | 11790 | 5 |
| 625 | 20231205 | 093200 | 365177620 | 11790 | 11790 | 11790 | 11790 | 133 |
| 626 | 20231205 | 093100 | 363609550 | 11790 | 11790 | 11800 | 11790 | 609 |
| 627 | 20231205 | 093000 | 356426440 | 11780 | 11750 | 11780 | 11750 | 4904 |
| 628 | 20231205 | 092900 | 298695230 | 11730 | 11740 | 11760 | 11700 | 1979 |
| 629 | 20231205 | 092800 | 275510950 | 11740 | 11760 | 11760 | 11740 | 903 |
| 630 | 20231205 | 092700 | 264898520 | 11760 | 11770 | 11770 | 11750 | 1031 |
| 631 | 20231205 | 092600 | 252780970 | 11760 | 11770 | 11780 | 11760 | 297 |
| 632 | 20231205 | 092500 | 249287140 | 11770 | 11780 | 11780 | 11760 | 136 |
| 633 | 20231205 | 092400 | 247686510 | 11780 | 11760 | 11780 | 11760 | 491 |
| 634 | 20231205 | 092300 | 241912130 | 11770 | 11770 | 11770 | 11770 | 254 |
| 635 | 20231205 | 092200 | 238922550 | 11770 | 11780 | 11780 | 11770 | 263 |
| 636 | 20231205 | 092100 | 235826830 | 11780 | 11800 | 11800 | 11780 | 974 |
| 637 | 20231205 | 092000 | 224342710 | 11800 | 11820 | 11850 | 11800 | 674 |
| 638 | 20231205 | 091900 | 216383450 | 11820 | 11820 | 11860 | 11820 | 286 |
| 639 | 20231205 | 091800 | 213002890 | 11820 | 11860 | 11860 | 11810 | 552 |
| 640 | 20231205 | 091700 | 206474660 | 11870 | 11870 | 11870 | 11860 | 40 |
| 641 | 20231205 | 091600 | 206000190 | 11850 | 11820 | 11850 | 11820 | 403 |
| 642 | 20231205 | 091500 | 201228280 | 11830 | 11800 | 11830 | 11800 | 438 |
| 643 | 20231205 | 091400 | 196056890 | 11800 | 11830 | 11830 | 11790 | 378 |
| 644 | 20231205 | 091300 | 191597570 | 11840 | 11830 | 11840 | 11790 | 629 |
| 645 | 20231205 | 091200 | 184161940 | 11830 | 11830 | 11830 | 11770 | 210 |
| 646 | 20231205 | 091100 | 181684530 | 11770 | 11760 | 11830 | 11750 | 918 |
| 647 | 20231205 | 091000 | 170893820 | 11760 | 11800 | 11830 | 11760 | 1660 |
| 648 | 20231205 | 090900 | 151332470 | 11780 | 11800 | 11800 | 11780 | 2101 |
| 649 | 20231205 | 090800 | 126578100 | 11770 | 11800 | 11810 | 11770 | 3410 |
| 650 | 20231205 | 090700 | 86419040 | 11780 | 11800 | 11800 | 11770 | 946 |
| 651 | 20231205 | 090600 | 75272420 | 11800 | 11770 | 11800 | 11770 | 68 |
| 652 | 20231205 | 090500 | 74470800 | 11810 | 11780 | 11810 | 11750 | 1366 |
| 653 | 20231205 | 090400 | 58388880 | 11780 | 11780 | 11790 | 11760 | 931 |
| 654 | 20231205 | 090300 | 47428610 | 11790 | 11830 | 11830 | 11790 | 958 |
| 655 | 20231205 | 090200 | 36124430 | 11820 | 11800 | 11850 | 11790 | 811 |
| 656 | 20231205 | 090100 | 26530440 | 11800 | 11820 | 11820 | 11800 | 642 |
| 657 | 20231205 | 090000 | 18949460 | 11820 | 11820 | 11820 | 11820 | 1583 |