35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 3 | 20231205 | 195300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20231205 | 195200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20231205 | 195100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20231205 | 195000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20231205 | 194900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20231205 | 194800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20231205 | 194700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20231205 | 194600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20231205 | 194500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20231205 | 194400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20231205 | 194300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20231205 | 194200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20231205 | 194100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20231205 | 194000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20231205 | 193900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20231205 | 193800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20231205 | 193700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20231205 | 193600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20231205 | 193500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20231205 | 193400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20231205 | 193300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20231205 | 193200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20231205 | 193100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20231205 | 193000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20231205 | 192900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20231205 | 192800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20231205 | 192700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20231205 | 192600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20231205 | 192500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20231205 | 192400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 33 | 20231205 | 192300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20231205 | 192200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20231205 | 192100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20231205 | 192000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20231205 | 191900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20231205 | 191800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20231205 | 191700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20231205 | 191600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20231205 | 191500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20231205 | 191400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20231205 | 191300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20231205 | 191200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20231205 | 191100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20231205 | 191000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20231205 | 190900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20231205 | 190800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20231205 | 190700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20231205 | 190600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20231205 | 190500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20231205 | 190400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20231205 | 190300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20231205 | 190200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20231205 | 190100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20231205 | 190000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20231205 | 185900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20231205 | 185800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20231205 | 185700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20231205 | 185600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20231205 | 185500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20231205 | 185400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 63 | 20231205 | 185300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20231205 | 185200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20231205 | 185100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20231205 | 185000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20231205 | 184900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20231205 | 184800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20231205 | 184700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20231205 | 184600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20231205 | 184500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20231205 | 184400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20231205 | 184300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20231205 | 184200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20231205 | 184100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20231205 | 184000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20231205 | 183900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20231205 | 183800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20231205 | 183700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20231205 | 183600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20231205 | 183500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20231205 | 183400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20231205 | 183300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20231205 | 183200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20231205 | 183100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20231205 | 183000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20231205 | 182900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20231205 | 182800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20231205 | 182700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20231205 | 182600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20231205 | 182500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20231205 | 182400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 93 | 20231205 | 182300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20231205 | 182200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20231205 | 182100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20231205 | 182000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20231205 | 181900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20231205 | 181800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20231205 | 181700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20231205 | 181600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20231205 | 181500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20231205 | 181400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20231205 | 181300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20231205 | 181200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20231205 | 181100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20231205 | 181000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20231205 | 180900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20231205 | 180800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20231205 | 180700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20231205 | 180600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20231205 | 180500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20231205 | 180400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20231205 | 180300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20231205 | 180200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20231205 | 180100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20231205 | 180000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20231205 | 175900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20231205 | 175800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20231205 | 175700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20231205 | 175600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20231205 | 175500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20231205 | 175400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 123 | 20231205 | 175300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20231205 | 175200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20231205 | 175100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20231205 | 175000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20231205 | 174900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20231205 | 174800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20231205 | 174700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20231205 | 174600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20231205 | 174500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20231205 | 174400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20231205 | 174300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20231205 | 174200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20231205 | 174100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20231205 | 174000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20231205 | 173900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20231205 | 173800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20231205 | 173700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20231205 | 173600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20231205 | 173500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20231205 | 173400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20231205 | 173300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20231205 | 173200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20231205 | 173100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20231205 | 173000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20231205 | 172900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20231205 | 172800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20231205 | 172700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20231205 | 172600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20231205 | 172500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20231205 | 172400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 153 | 20231205 | 172300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20231205 | 172200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20231205 | 172100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20231205 | 172000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20231205 | 171900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20231205 | 171800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20231205 | 171700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20231205 | 171600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20231205 | 171500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20231205 | 171400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20231205 | 171300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20231205 | 171200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20231205 | 171100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20231205 | 171000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20231205 | 170900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20231205 | 170800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20231205 | 170700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20231205 | 170600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20231205 | 170500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20231205 | 170400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20231205 | 170300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20231205 | 170200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20231205 | 170100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20231205 | 170000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20231205 | 165900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20231205 | 165800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20231205 | 165700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20231205 | 165600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20231205 | 165500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20231205 | 165400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 183 | 20231205 | 165300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20231205 | 165200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20231205 | 165100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20231205 | 165000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20231205 | 164900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20231205 | 164800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20231205 | 164700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20231205 | 164600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20231205 | 164500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20231205 | 164400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20231205 | 164300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20231205 | 164200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20231205 | 164100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20231205 | 164000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20231205 | 163900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20231205 | 163800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20231205 | 163700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20231205 | 163600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20231205 | 163500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20231205 | 163400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20231205 | 163300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20231205 | 163200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20231205 | 163100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20231205 | 163000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20231205 | 162900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20231205 | 162800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20231205 | 162700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20231205 | 162600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20231205 | 162500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20231205 | 162400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 213 | 20231205 | 162300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20231205 | 162200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20231205 | 162100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20231205 | 162000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20231205 | 161900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20231205 | 161800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20231205 | 161700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20231205 | 161600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20231205 | 161500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20231205 | 161400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20231205 | 161300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20231205 | 161200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20231205 | 161100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20231205 | 161000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20231205 | 160900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20231205 | 160800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 229 | 20231205 | 160700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 230 | 20231205 | 160600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 231 | 20231205 | 160500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 232 | 20231205 | 160400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 233 | 20231205 | 160300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 234 | 20231205 | 160200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 235 | 20231205 | 160100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 236 | 20231205 | 160000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 237 | 20231205 | 155900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 238 | 20231205 | 155800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 239 | 20231205 | 155700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 240 | 20231205 | 155600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 241 | 20231205 | 155500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 242 | 20231205 | 155400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 243 | 20231205 | 155300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 244 | 20231205 | 155200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 245 | 20231205 | 155100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 246 | 20231205 | 155000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 247 | 20231205 | 154900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 248 | 20231205 | 154800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 249 | 20231205 | 154700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 250 | 20231205 | 154600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 251 | 20231205 | 154500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 252 | 20231205 | 154400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 253 | 20231205 | 154300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 254 | 20231205 | 154200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 255 | 20231205 | 154100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 256 | 20231205 | 154000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 257 | 20231205 | 153900 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 258 | 20231205 | 153800 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 259 | 20231205 | 153700 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 260 | 20231205 | 153600 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 261 | 20231205 | 153500 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 262 | 20231205 | 153400 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 263 | 20231205 | 153300 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 264 | 20231205 | 153200 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 265 | 20231205 | 153100 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 0 |
| 266 | 20231205 | 153000 | 3012437460 | 15500 | 15500 | 15500 | 15500 | 4714 |
| 267 | 20231205 | 152900 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 268 | 20231205 | 152800 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 269 | 20231205 | 152700 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 270 | 20231205 | 152600 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 271 | 20231205 | 152500 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 272 | 20231205 | 152400 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 273 | 20231205 | 152300 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 274 | 20231205 | 152200 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 275 | 20231205 | 152100 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 276 | 20231205 | 152000 | 2939370460 | 15520 | 15520 | 15520 | 15520 | 0 |
| 277 | 20231205 | 151900 | 2939370460 | 15520 | 15470 | 15530 | 15460 | 1467 |
| 278 | 20231205 | 151800 | 2916653310 | 15470 | 15460 | 15470 | 15460 | 607 |
| 279 | 20231205 | 151700 | 2907269070 | 15460 | 15450 | 15460 | 15450 | 303 |
| 280 | 20231205 | 151600 | 2902585700 | 15450 | 15460 | 15460 | 15450 | 342 |
| 281 | 20231205 | 151500 | 2897300560 | 15460 | 15440 | 15460 | 15440 | 953 |
| 282 | 20231205 | 151400 | 2882579080 | 15440 | 15440 | 15440 | 15430 | 125 |
| 283 | 20231205 | 151300 | 2880649810 | 15440 | 15430 | 15440 | 15430 | 474 |
| 284 | 20231205 | 151200 | 2873333260 | 15440 | 15440 | 15440 | 15430 | 104 |
| 285 | 20231205 | 151100 | 2871727880 | 15440 | 15440 | 15440 | 15430 | 218 |
| 286 | 20231205 | 151000 | 2868362010 | 15440 | 15390 | 15440 | 15390 | 708 |
| 287 | 20231205 | 150900 | 2857435540 | 15390 | 15390 | 15420 | 15390 | 2894 |
| 288 | 20231205 | 150800 | 2812871790 | 15390 | 15390 | 15390 | 15390 | 876 |
| 289 | 20231205 | 150700 | 2799390150 | 15400 | 15390 | 15400 | 15390 | 291 |
| 290 | 20231205 | 150600 | 2794910500 | 15390 | 15380 | 15390 | 15380 | 670 |
| 291 | 20231205 | 150500 | 2784599210 | 15390 | 15390 | 15390 | 15390 | 244 |
| 292 | 20231205 | 150400 | 2780844050 | 15390 | 15390 | 15390 | 15390 | 829 |
| 293 | 20231205 | 150300 | 2768085740 | 15390 | 15400 | 15400 | 15390 | 553 |
| 294 | 20231205 | 150200 | 2759575020 | 15400 | 15400 | 15400 | 15400 | 112 |
| 295 | 20231205 | 150100 | 2757850220 | 15410 | 15390 | 15410 | 15390 | 382 |
| 296 | 20231205 | 150000 | 2751966640 | 15390 | 15420 | 15420 | 15390 | 703 |
| 297 | 20231205 | 145900 | 2741135530 | 15420 | 15420 | 15430 | 15410 | 232 |
| 298 | 20231205 | 145800 | 2737560060 | 15420 | 15420 | 15420 | 15410 | 409 |
| 299 | 20231205 | 145700 | 2731254750 | 15420 | 15420 | 15430 | 15420 | 424 |
| 300 | 20231205 | 145600 | 2724715960 | 15420 | 15400 | 15420 | 15390 | 431 |
| 301 | 20231205 | 145500 | 2718075940 | 15430 | 15430 | 15430 | 15400 | 2128 |
| 302 | 20231205 | 145400 | 2685294480 | 15410 | 15410 | 15410 | 15410 | 9 |
| 303 | 20231205 | 145300 | 2685155790 | 15410 | 15440 | 15440 | 15410 | 1103 |
| 304 | 20231205 | 145200 | 2668158500 | 15420 | 15420 | 15420 | 15410 | 539 |
| 305 | 20231205 | 145100 | 2659850590 | 15430 | 15430 | 15430 | 15420 | 363 |
| 306 | 20231205 | 145000 | 2654253070 | 15430 | 15440 | 15440 | 15430 | 29 |
| 307 | 20231205 | 144900 | 2653805590 | 15410 | 15420 | 15420 | 15410 | 2085 |
| 308 | 20231205 | 144800 | 2621673380 | 15430 | 15430 | 15430 | 15420 | 143 |
| 309 | 20231205 | 144700 | 2619467600 | 15430 | 15430 | 15430 | 15430 | 1 |
| 310 | 20231205 | 144600 | 2619452170 | 15410 | 15420 | 15430 | 15410 | 1100 |
| 311 | 20231205 | 144500 | 2602488950 | 15420 | 15420 | 15430 | 15420 | 236 |
| 312 | 20231205 | 144400 | 2598849800 | 15430 | 15410 | 15430 | 15380 | 2895 |
| 313 | 20231205 | 144300 | 2554287350 | 15410 | 15420 | 15430 | 15400 | 430 |
| 314 | 20231205 | 144200 | 2547662080 | 15420 | 15460 | 15460 | 15410 | 432 |
| 315 | 20231205 | 144100 | 2541003570 | 15470 | 15430 | 15470 | 15430 | 858 |
| 316 | 20231205 | 144000 | 2527746600 | 15420 | 15430 | 15440 | 15420 | 893 |
| 317 | 20231205 | 143900 | 2513973580 | 15430 | 15430 | 15440 | 15420 | 853 |
| 318 | 20231205 | 143800 | 2500813190 | 15430 | 15440 | 15440 | 15430 | 176 |
| 319 | 20231205 | 143700 | 2498097010 | 15450 | 15420 | 15450 | 15420 | 401 |
| 320 | 20231205 | 143600 | 2491909950 | 15440 | 15430 | 15440 | 15420 | 352 |
| 321 | 20231205 | 143500 | 2486478050 | 15430 | 15420 | 15430 | 15420 | 31 |
| 322 | 20231205 | 143400 | 2486000000 | 15430 | 15410 | 15430 | 15400 | 440 |
| 323 | 20231205 | 143300 | 2479219130 | 15420 | 15440 | 15440 | 15410 | 306 |
| 324 | 20231205 | 143200 | 2474500030 | 15440 | 15430 | 15440 | 15430 | 7 |
| 325 | 20231205 | 143100 | 2474391960 | 15420 | 15440 | 15450 | 15380 | 10791 |
| 326 | 20231205 | 143000 | 2308091730 | 15440 | 15440 | 15440 | 15440 | 276 |
| 327 | 20231205 | 142900 | 2303830290 | 15450 | 15430 | 15450 | 15430 | 611 |
| 328 | 20231205 | 142800 | 2294399200 | 15440 | 15450 | 15450 | 15440 | 501 |
| 329 | 20231205 | 142700 | 2286662540 | 15450 | 15450 | 15450 | 15450 | 22 |
| 330 | 20231205 | 142600 | 2286322640 | 15440 | 15440 | 15440 | 15440 | 757 |
| 331 | 20231205 | 142500 | 2274634560 | 15440 | 15440 | 15440 | 15430 | 671 |
| 332 | 20231205 | 142400 | 2264275320 | 15440 | 15450 | 15450 | 15440 | 1427 |
| 333 | 20231205 | 142300 | 2242235930 | 15450 | 15450 | 15450 | 15450 | 286 |
| 334 | 20231205 | 142200 | 2237817230 | 15450 | 15440 | 15450 | 15440 | 288 |
| 335 | 20231205 | 142100 | 2233369120 | 15440 | 15440 | 15450 | 15440 | 106 |
| 336 | 20231205 | 142000 | 2231732430 | 15450 | 15440 | 15450 | 15440 | 229 |
| 337 | 20231205 | 141900 | 2228194390 | 15450 | 15470 | 15470 | 15450 | 2369 |
| 338 | 20231205 | 141800 | 2191589340 | 15460 | 15470 | 15470 | 15460 | 337 |
| 339 | 20231205 | 141700 | 2186378510 | 15470 | 15480 | 15490 | 15470 | 56 |
| 340 | 20231205 | 141600 | 2185511700 | 15490 | 15450 | 15490 | 15450 | 2233 |
| 341 | 20231205 | 141500 | 2150967600 | 15460 | 15470 | 15480 | 15460 | 202 |
| 342 | 20231205 | 141400 | 2147843650 | 15480 | 15470 | 15480 | 15470 | 39 |
| 343 | 20231205 | 141300 | 2147240300 | 15460 | 15480 | 15480 | 15460 | 2907 |
| 344 | 20231205 | 141200 | 2102288950 | 15480 | 15490 | 15490 | 15480 | 816 |
| 345 | 20231205 | 141100 | 2089655880 | 15490 | 15490 | 15490 | 15480 | 202 |
| 346 | 20231205 | 141000 | 2086527050 | 15500 | 15490 | 15500 | 15490 | 187 |
| 347 | 20231205 | 140900 | 2083630410 | 15500 | 15500 | 15500 | 15490 | 841 |
| 348 | 20231205 | 140800 | 2070602490 | 15510 | 15500 | 15510 | 15500 | 2 |
| 349 | 20231205 | 140700 | 2070571480 | 15500 | 15500 | 15500 | 15500 | 140 |
| 350 | 20231205 | 140600 | 2068401480 | 15490 | 15500 | 15500 | 15490 | 16 |
| 351 | 20231205 | 140500 | 2068153620 | 15500 | 15500 | 15500 | 15500 | 121 |
| 352 | 20231205 | 140400 | 2066278120 | 15500 | 15490 | 15500 | 15490 | 18 |
| 353 | 20231205 | 140300 | 2065999190 | 15500 | 15500 | 15500 | 15500 | 108 |
| 354 | 20231205 | 140200 | 2064325190 | 15500 | 15490 | 15500 | 15490 | 473 |
| 355 | 20231205 | 140100 | 2056996730 | 15500 | 15490 | 15500 | 15480 | 242 |
| 356 | 20231205 | 140000 | 2053249150 | 15490 | 15500 | 15500 | 15490 | 1038 |
| 357 | 20231205 | 135900 | 2037161750 | 15510 | 15510 | 15510 | 15510 | 2 |
| 358 | 20231205 | 135800 | 2037130730 | 15510 | 15510 | 15510 | 15510 | 1210 |
| 359 | 20231205 | 135700 | 2018363630 | 15510 | 15520 | 15520 | 15510 | 54 |
| 360 | 20231205 | 135600 | 2017526050 | 15520 | 15520 | 15530 | 15520 | 277 |
| 361 | 20231205 | 135500 | 2013226990 | 15520 | 15530 | 15530 | 15520 | 123 |
| 362 | 20231205 | 135400 | 2011316970 | 15530 | 15530 | 15530 | 15530 | 23 |
| 363 | 20231205 | 135300 | 2010959780 | 15540 | 15540 | 15540 | 15540 | 4 |
| 364 | 20231205 | 135200 | 2010897620 | 15540 | 15540 | 15540 | 15540 | 5 |
| 365 | 20231205 | 135100 | 2010819920 | 15540 | 15530 | 15540 | 15530 | 183 |
| 366 | 20231205 | 135000 | 2007976430 | 15530 | 15520 | 15530 | 15520 | 1218 |
| 367 | 20231205 | 134900 | 1989072040 | 15510 | 15510 | 15510 | 15510 | 30 |
| 368 | 20231205 | 134800 | 1988606740 | 15510 | 15510 | 15510 | 15510 | 0 |
| 369 | 20231205 | 134700 | 1988606740 | 15510 | 15520 | 15520 | 15510 | 25 |
| 370 | 20231205 | 134600 | 1988218970 | 15520 | 15520 | 15520 | 15520 | 103 |
| 371 | 20231205 | 134500 | 1986620410 | 15520 | 15520 | 15520 | 15520 | 41 |
| 372 | 20231205 | 134400 | 1985984090 | 15520 | 15520 | 15520 | 15520 | 4 |
| 373 | 20231205 | 134300 | 1985922010 | 15510 | 15510 | 15510 | 15510 | 150 |
| 374 | 20231205 | 134200 | 1983595510 | 15520 | 15510 | 15520 | 15510 | 111 |
| 375 | 20231205 | 134100 | 1981873790 | 15510 | 15520 | 15520 | 15510 | 25 |
| 376 | 20231205 | 134000 | 1981486020 | 15520 | 15520 | 15520 | 15520 | 605 |
| 377 | 20231205 | 133900 | 1972096420 | 15530 | 15540 | 15540 | 15530 | 8 |
| 378 | 20231205 | 133800 | 1971972130 | 15540 | 15530 | 15540 | 15530 | 9 |
| 379 | 20231205 | 133700 | 1971832320 | 15540 | 15540 | 15540 | 15530 | 129 |
| 380 | 20231205 | 133600 | 1969828900 | 15550 | 15550 | 15550 | 15550 | 0 |
| 381 | 20231205 | 133500 | 1969828900 | 15550 | 15550 | 15550 | 15550 | 22 |
| 382 | 20231205 | 133400 | 1969486800 | 15520 | 15520 | 15520 | 15520 | 50 |
| 383 | 20231205 | 133300 | 1968710800 | 15520 | 15550 | 15550 | 15510 | 1517 |
| 384 | 20231205 | 133200 | 1945164520 | 15560 | 15540 | 15570 | 15540 | 2583 |
| 385 | 20231205 | 133100 | 1904997120 | 15530 | 15510 | 15530 | 15510 | 1382 |
| 386 | 20231205 | 133000 | 1883534920 | 15530 | 15520 | 15530 | 15510 | 613 |
| 387 | 20231205 | 132900 | 1874021290 | 15530 | 15530 | 15530 | 15520 | 40 |
| 388 | 20231205 | 132800 | 1873400320 | 15530 | 15530 | 15530 | 15530 | 20 |
| 389 | 20231205 | 132700 | 1873089720 | 15530 | 15520 | 15530 | 15520 | 115 |
| 390 | 20231205 | 132600 | 1871304270 | 15520 | 15520 | 15530 | 15520 | 22 |
| 391 | 20231205 | 132500 | 1870962810 | 15530 | 15520 | 15530 | 15520 | 20 |
| 392 | 20231205 | 132400 | 1870652310 | 15520 | 15520 | 15520 | 15520 | 22 |
| 393 | 20231205 | 132300 | 1870310870 | 15520 | 15520 | 15520 | 15520 | 749 |
| 394 | 20231205 | 132200 | 1858686390 | 15500 | 15500 | 15500 | 15500 | 23 |
| 395 | 20231205 | 132100 | 1858329890 | 15520 | 15500 | 15520 | 15500 | 1092 |
| 396 | 20231205 | 132000 | 1841403850 | 15500 | 15510 | 15520 | 15500 | 132 |
| 397 | 20231205 | 131900 | 1839356520 | 15520 | 15530 | 15530 | 15520 | 66 |
| 398 | 20231205 | 131800 | 1838331950 | 15510 | 15510 | 15510 | 15510 | 0 |
| 399 | 20231205 | 131700 | 1838331950 | 15510 | 15520 | 15530 | 15510 | 740 |
| 400 | 20231205 | 131600 | 1826852100 | 15520 | 15540 | 15540 | 15520 | 106 |
| 401 | 20231205 | 131500 | 1825206120 | 15530 | 15520 | 15530 | 15520 | 155 |
| 402 | 20231205 | 131400 | 1822800080 | 15530 | 15520 | 15530 | 15520 | 22 |
| 403 | 20231205 | 131300 | 1822458620 | 15530 | 15530 | 15530 | 15530 | 34 |
| 404 | 20231205 | 131200 | 1821930600 | 15530 | 15530 | 15530 | 15520 | 490 |
| 405 | 20231205 | 131100 | 1814322880 | 15520 | 15510 | 15520 | 15510 | 547 |
| 406 | 20231205 | 131000 | 1805836440 | 15510 | 15510 | 15510 | 15510 | 0 |
| 407 | 20231205 | 130900 | 1805836440 | 15510 | 15510 | 15510 | 15510 | 56 |
| 408 | 20231205 | 130800 | 1804967880 | 15500 | 15520 | 15530 | 15500 | 371 |
| 409 | 20231205 | 130700 | 1799212720 | 15520 | 15520 | 15520 | 15520 | 0 |
| 410 | 20231205 | 130600 | 1799212720 | 15520 | 15500 | 15520 | 15500 | 2548 |
| 411 | 20231205 | 130500 | 1759715510 | 15500 | 15490 | 15500 | 15490 | 26 |
| 412 | 20231205 | 130400 | 1759312740 | 15490 | 15490 | 15490 | 15490 | 3 |
| 413 | 20231205 | 130300 | 1759266270 | 15500 | 15500 | 15500 | 15500 | 14 |
| 414 | 20231205 | 130200 | 1759049270 | 15500 | 15490 | 15500 | 15490 | 46 |
| 415 | 20231205 | 130100 | 1758336710 | 15480 | 15490 | 15490 | 15480 | 64 |
| 416 | 20231205 | 130000 | 1757345380 | 15480 | 15480 | 15480 | 15480 | 18 |
| 417 | 20231205 | 125900 | 1757066740 | 15480 | 15490 | 15490 | 15480 | 352 |
| 418 | 20231205 | 125800 | 1751614520 | 15490 | 15490 | 15490 | 15490 | 440 |
| 419 | 20231205 | 125700 | 1744798920 | 15490 | 15490 | 15490 | 15490 | 1 |
| 420 | 20231205 | 125600 | 1744783430 | 15500 | 15480 | 15500 | 15480 | 4 |
| 421 | 20231205 | 125500 | 1744721470 | 15480 | 15480 | 15490 | 15480 | 96 |
| 422 | 20231205 | 125400 | 1743234850 | 15480 | 15480 | 15480 | 15480 | 10 |
| 423 | 20231205 | 125300 | 1743080050 | 15480 | 15480 | 15480 | 15480 | 2 |
| 424 | 20231205 | 125200 | 1743049090 | 15470 | 15470 | 15470 | 15470 | 35 |
| 425 | 20231205 | 125100 | 1742507640 | 15480 | 15500 | 15500 | 15480 | 217 |
| 426 | 20231205 | 125000 | 1739148440 | 15500 | 15480 | 15500 | 15480 | 24 |
| 427 | 20231205 | 124900 | 1738776900 | 15480 | 15480 | 15480 | 15480 | 0 |
| 428 | 20231205 | 124800 | 1738776900 | 15480 | 15480 | 15480 | 15480 | 385 |
| 429 | 20231205 | 124700 | 1732817100 | 15480 | 15500 | 15500 | 15480 | 214 |
| 430 | 20231205 | 124600 | 1729503070 | 15490 | 15500 | 15500 | 15490 | 34 |
| 431 | 20231205 | 124500 | 1728976210 | 15490 | 15490 | 15490 | 15490 | 65 |
| 432 | 20231205 | 124400 | 1727969360 | 15490 | 15490 | 15490 | 15490 | 85 |
| 433 | 20231205 | 124300 | 1726652710 | 15490 | 15490 | 15490 | 15480 | 322 |
| 434 | 20231205 | 124200 | 1721667940 | 15490 | 15490 | 15490 | 15490 | 0 |
| 435 | 20231205 | 124100 | 1721667940 | 15490 | 15480 | 15490 | 15480 | 27 |
| 436 | 20231205 | 124000 | 1721249960 | 15490 | 15490 | 15490 | 15490 | 10 |
| 437 | 20231205 | 123900 | 1721095060 | 15490 | 15490 | 15490 | 15490 | 65 |
| 438 | 20231205 | 123800 | 1720088210 | 15480 | 15490 | 15490 | 15480 | 4 |
| 439 | 20231205 | 123700 | 1720026270 | 15490 | 15490 | 15490 | 15490 | 125 |
| 440 | 20231205 | 123600 | 1718090020 | 15490 | 15490 | 15490 | 15490 | 1 |
| 441 | 20231205 | 123500 | 1718074530 | 15490 | 15480 | 15490 | 15480 | 326 |
| 442 | 20231205 | 123400 | 1713028030 | 15480 | 15490 | 15490 | 15480 | 35 |
| 443 | 20231205 | 123300 | 1712485900 | 15490 | 15490 | 15490 | 15490 | 51 |
| 444 | 20231205 | 123200 | 1711695910 | 15490 | 15490 | 15490 | 15490 | 146 |
| 445 | 20231205 | 123100 | 1709434370 | 15480 | 15490 | 15490 | 15480 | 47 |
| 446 | 20231205 | 123000 | 1708706800 | 15490 | 15490 | 15490 | 15490 | 200 |
| 447 | 20231205 | 122900 | 1705608800 | 15480 | 15470 | 15480 | 15470 | 425 |
| 448 | 20231205 | 122800 | 1699030000 | 15470 | 15470 | 15470 | 15470 | 138 |
| 449 | 20231205 | 122700 | 1696895140 | 15470 | 15470 | 15470 | 15470 | 50 |
| 450 | 20231205 | 122600 | 1696121640 | 15470 | 15460 | 15470 | 15460 | 52 |
| 451 | 20231205 | 122500 | 1695317700 | 15460 | 15460 | 15460 | 15460 | 45 |
| 452 | 20231205 | 122400 | 1694622000 | 15460 | 15460 | 15460 | 15460 | 0 |
| 453 | 20231205 | 122300 | 1694622000 | 15460 | 15460 | 15460 | 15450 | 341 |
| 454 | 20231205 | 122200 | 1689352300 | 15450 | 15450 | 15450 | 15450 | 33 |
| 455 | 20231205 | 122100 | 1688842450 | 15460 | 15460 | 15460 | 15460 | 2 |
| 456 | 20231205 | 122000 | 1688811530 | 15460 | 15460 | 15460 | 15460 | 2 |
| 457 | 20231205 | 121900 | 1688780610 | 15450 | 15470 | 15470 | 15450 | 1208 |
| 458 | 20231205 | 121800 | 1670114920 | 15470 | 15470 | 15470 | 15460 | 28 |
| 459 | 20231205 | 121700 | 1669681990 | 15460 | 15470 | 15470 | 15460 | 12 |
| 460 | 20231205 | 121600 | 1669496360 | 15470 | 15470 | 15470 | 15470 | 106 |
| 461 | 20231205 | 121500 | 1667856540 | 15470 | 15470 | 15470 | 15470 | 61 |
| 462 | 20231205 | 121400 | 1666912870 | 15470 | 15470 | 15470 | 15460 | 100 |
| 463 | 20231205 | 121300 | 1665366200 | 15470 | 15470 | 15470 | 15470 | 43 |
| 464 | 20231205 | 121200 | 1664700990 | 15470 | 15470 | 15470 | 15470 | 57 |
| 465 | 20231205 | 121100 | 1663819200 | 15470 | 15470 | 15470 | 15470 | 2 |
| 466 | 20231205 | 121000 | 1663788260 | 15470 | 15480 | 15480 | 15470 | 3 |
| 467 | 20231205 | 120900 | 1663741840 | 15460 | 15460 | 15460 | 15460 | 0 |
| 468 | 20231205 | 120800 | 1663741840 | 15460 | 15450 | 15480 | 15450 | 131 |
| 469 | 20231205 | 120700 | 1661716730 | 15480 | 15480 | 15480 | 15480 | 0 |
| 470 | 20231205 | 120600 | 1661716730 | 15480 | 15480 | 15480 | 15480 | 2 |
| 471 | 20231205 | 120500 | 1661685770 | 15480 | 15480 | 15480 | 15450 | 207 |
| 472 | 20231205 | 120400 | 1658481530 | 15470 | 15450 | 15470 | 15450 | 102 |
| 473 | 20231205 | 120300 | 1656904050 | 15450 | 15450 | 15450 | 15450 | 0 |
| 474 | 20231205 | 120200 | 1656904050 | 15450 | 15440 | 15450 | 15440 | 55 |
| 475 | 20231205 | 120100 | 1656054810 | 15440 | 15440 | 15440 | 15440 | 13 |
| 476 | 20231205 | 120000 | 1655854090 | 15430 | 15430 | 15430 | 15420 | 797 |
| 477 | 20231205 | 115900 | 1643559630 | 15440 | 15470 | 15470 | 15440 | 3740 |
| 478 | 20231205 | 115800 | 1585744860 | 15470 | 15470 | 15470 | 15470 | 1 |
| 479 | 20231205 | 115700 | 1585729390 | 15470 | 15480 | 15480 | 15470 | 60 |
| 480 | 20231205 | 115600 | 1584800660 | 15490 | 15480 | 15490 | 15480 | 62 |
| 481 | 20231205 | 115500 | 1583840880 | 15470 | 15470 | 15480 | 15470 | 287 |
| 482 | 20231205 | 115400 | 1579399830 | 15480 | 15480 | 15480 | 15480 | 52 |
| 483 | 20231205 | 115300 | 1578594870 | 15490 | 15480 | 15490 | 15480 | 32 |
| 484 | 20231205 | 115200 | 1578099440 | 15480 | 15480 | 15480 | 15480 | 0 |
| 485 | 20231205 | 115100 | 1578099440 | 15480 | 15500 | 15510 | 15480 | 1267 |
| 486 | 20231205 | 115000 | 1558479990 | 15510 | 15500 | 15510 | 15500 | 68 |
| 487 | 20231205 | 114900 | 1557425380 | 15500 | 15500 | 15500 | 15500 | 1 |
| 488 | 20231205 | 114800 | 1557409880 | 15490 | 15490 | 15490 | 15490 | 375 |
| 489 | 20231205 | 114700 | 1551601130 | 15490 | 15490 | 15490 | 15490 | 472 |
| 490 | 20231205 | 114600 | 1544289850 | 15490 | 15500 | 15500 | 15490 | 363 |
| 491 | 20231205 | 114500 | 1538665840 | 15500 | 15500 | 15520 | 15500 | 652 |
| 492 | 20231205 | 114400 | 1528555360 | 15500 | 15500 | 15500 | 15500 | 3 |
| 493 | 20231205 | 114300 | 1528508860 | 15500 | 15500 | 15500 | 15500 | 103 |
| 494 | 20231205 | 114200 | 1526912360 | 15510 | 15500 | 15510 | 15490 | 592 |
| 495 | 20231205 | 114100 | 1517741790 | 15500 | 15500 | 15510 | 15500 | 460 |
| 496 | 20231205 | 114000 | 1510611770 | 15510 | 15510 | 15510 | 15510 | 1 |
| 497 | 20231205 | 113900 | 1510596260 | 15510 | 15510 | 15510 | 15510 | 10 |
| 498 | 20231205 | 113800 | 1510441160 | 15520 | 15520 | 15520 | 15510 | 118 |
| 499 | 20231205 | 113700 | 1508610940 | 15510 | 15510 | 15520 | 15510 | 1150 |
| 500 | 20231205 | 113600 | 1490767870 | 15520 | 15520 | 15520 | 15520 | 54 |
| 501 | 20231205 | 113500 | 1489929790 | 15520 | 15520 | 15520 | 15520 | 955 |
| 502 | 20231205 | 113400 | 1475108190 | 15520 | 15530 | 15530 | 15520 | 80 |
| 503 | 20231205 | 113300 | 1473866580 | 15530 | 15530 | 15530 | 15530 | 248 |
| 504 | 20231205 | 113200 | 1470015140 | 15540 | 15540 | 15540 | 15530 | 180 |
| 505 | 20231205 | 113100 | 1467219680 | 15540 | 15540 | 15540 | 15540 | 417 |
| 506 | 20231205 | 113000 | 1460739500 | 15540 | 15550 | 15550 | 15540 | 153 |
| 507 | 20231205 | 112900 | 1458360880 | 15550 | 15550 | 15550 | 15550 | 101 |
| 508 | 20231205 | 112800 | 1456790330 | 15540 | 15550 | 15550 | 15540 | 3 |
| 509 | 20231205 | 112700 | 1456743690 | 15550 | 15540 | 15550 | 15540 | 524 |
| 510 | 20231205 | 112600 | 1448600600 | 15530 | 15520 | 15530 | 15520 | 549 |
| 511 | 20231205 | 112500 | 1440074870 | 15530 | 15530 | 15530 | 15530 | 26 |
| 512 | 20231205 | 112400 | 1439671090 | 15520 | 15520 | 15520 | 15520 | 100 |
| 513 | 20231205 | 112300 | 1438119090 | 15530 | 15520 | 15530 | 15520 | 26 |
| 514 | 20231205 | 112200 | 1437715550 | 15520 | 15540 | 15540 | 15520 | 73 |
| 515 | 20231205 | 112100 | 1436581940 | 15540 | 15530 | 15540 | 15530 | 858 |
| 516 | 20231205 | 112000 | 1423254690 | 15530 | 15530 | 15530 | 15520 | 53 |
| 517 | 20231205 | 111900 | 1422431820 | 15530 | 15520 | 15530 | 15520 | 2 |
| 518 | 20231205 | 111800 | 1422400770 | 15520 | 15510 | 15520 | 15510 | 328 |
| 519 | 20231205 | 111700 | 1417311770 | 15510 | 15500 | 15510 | 15500 | 50 |
| 520 | 20231205 | 111600 | 1416536470 | 15500 | 15500 | 15500 | 15500 | 23 |
| 521 | 20231205 | 111500 | 1416179970 | 15500 | 15490 | 15500 | 15490 | 23 |
| 522 | 20231205 | 111400 | 1415823480 | 15510 | 15490 | 15510 | 15490 | 248 |
| 523 | 20231205 | 111300 | 1411981900 | 15490 | 15500 | 15500 | 15480 | 472 |
| 524 | 20231205 | 111200 | 1404667890 | 15500 | 15500 | 15500 | 15500 | 19 |
| 525 | 20231205 | 111100 | 1404373390 | 15510 | 15500 | 15510 | 15490 | 347 |
| 526 | 20231205 | 111000 | 1398995750 | 15510 | 15510 | 15510 | 15510 | 583 |
| 527 | 20231205 | 110900 | 1389953420 | 15520 | 15520 | 15520 | 15520 | 45 |
| 528 | 20231205 | 110800 | 1389255020 | 15520 | 15510 | 15520 | 15510 | 86 |
| 529 | 20231205 | 110700 | 1387920860 | 15500 | 15510 | 15510 | 15500 | 52 |
| 530 | 20231205 | 110600 | 1387114610 | 15510 | 15510 | 15510 | 15510 | 3 |
| 531 | 20231205 | 110500 | 1387068080 | 15520 | 15490 | 15520 | 15490 | 64 |
| 532 | 20231205 | 110400 | 1386076140 | 15500 | 15500 | 15500 | 15500 | 301 |
| 533 | 20231205 | 110300 | 1381410640 | 15490 | 15500 | 15510 | 15490 | 999 |
| 534 | 20231205 | 110200 | 1365929630 | 15520 | 15530 | 15540 | 15510 | 128 |
| 535 | 20231205 | 110100 | 1363942060 | 15530 | 15530 | 15530 | 15530 | 112 |
| 536 | 20231205 | 110000 | 1362202700 | 15530 | 15510 | 15530 | 15510 | 111 |
| 537 | 20231205 | 105900 | 1360480560 | 15500 | 15490 | 15500 | 15490 | 13 |
| 538 | 20231205 | 105800 | 1360279170 | 15490 | 15480 | 15490 | 15480 | 85 |
| 539 | 20231205 | 105700 | 1358963270 | 15480 | 15490 | 15500 | 15480 | 248 |
| 540 | 20231205 | 105600 | 1355122480 | 15490 | 15480 | 15490 | 15480 | 305 |
| 541 | 20231205 | 105500 | 1350401040 | 15480 | 15480 | 15480 | 15470 | 81 |
| 542 | 20231205 | 105400 | 1349147600 | 15480 | 15480 | 15480 | 15480 | 67 |
| 543 | 20231205 | 105300 | 1348110440 | 15490 | 15490 | 15490 | 15480 | 68 |
| 544 | 20231205 | 105200 | 1347057450 | 15490 | 15490 | 15490 | 15490 | 48 |
| 545 | 20231205 | 105100 | 1346313930 | 15490 | 15480 | 15490 | 15480 | 185 |
| 546 | 20231205 | 105000 | 1343449850 | 15480 | 15480 | 15480 | 15470 | 313 |
| 547 | 20231205 | 104900 | 1338605030 | 15480 | 15480 | 15480 | 15480 | 85 |
| 548 | 20231205 | 104800 | 1337289230 | 15490 | 15500 | 15500 | 15490 | 59 |
| 549 | 20231205 | 104700 | 1336374960 | 15500 | 15520 | 15520 | 15490 | 681 |
| 550 | 20231205 | 104600 | 1325812660 | 15540 | 15520 | 15540 | 15510 | 896 |
| 551 | 20231205 | 104500 | 1311902420 | 15530 | 15500 | 15530 | 15500 | 640 |
| 552 | 20231205 | 104400 | 1301978070 | 15500 | 15490 | 15500 | 15490 | 367 |
| 553 | 20231205 | 104300 | 1296293160 | 15480 | 15480 | 15480 | 15480 | 9 |
| 554 | 20231205 | 104200 | 1296153840 | 15490 | 15480 | 15490 | 15470 | 382 |
| 555 | 20231205 | 104100 | 1290242100 | 15490 | 15500 | 15500 | 15490 | 62 |
| 556 | 20231205 | 104000 | 1289281700 | 15500 | 15470 | 15500 | 15470 | 27 |
| 557 | 20231205 | 103900 | 1288863920 | 15500 | 15490 | 15500 | 15470 | 257 |
| 558 | 20231205 | 103800 | 1284886710 | 15490 | 15490 | 15490 | 15480 | 154 |
| 559 | 20231205 | 103700 | 1282501750 | 15490 | 15470 | 15490 | 15470 | 393 |
| 560 | 20231205 | 103600 | 1276421990 | 15470 | 15470 | 15470 | 15470 | 60 |
| 561 | 20231205 | 103500 | 1275493790 | 15470 | 15470 | 15470 | 15470 | 65 |
| 562 | 20231205 | 103400 | 1274488240 | 15470 | 15470 | 15470 | 15470 | 134 |
| 563 | 20231205 | 103300 | 1272415260 | 15470 | 15470 | 15470 | 15470 | 23 |
| 564 | 20231205 | 103200 | 1272059450 | 15480 | 15470 | 15480 | 15470 | 369 |
| 565 | 20231205 | 103100 | 1266351010 | 15470 | 15470 | 15470 | 15470 | 93 |
| 566 | 20231205 | 103000 | 1264912300 | 15480 | 15500 | 15500 | 15480 | 501 |
| 567 | 20231205 | 102900 | 1257150810 | 15500 | 15470 | 15500 | 15470 | 1202 |
| 568 | 20231205 | 102800 | 1238533330 | 15480 | 15480 | 15480 | 15470 | 868 |
| 569 | 20231205 | 102700 | 1225104820 | 15480 | 15480 | 15480 | 15480 | 83 |
| 570 | 20231205 | 102600 | 1223819980 | 15470 | 15450 | 15470 | 15450 | 102 |
| 571 | 20231205 | 102500 | 1222244060 | 15450 | 15490 | 15490 | 15450 | 460 |
| 572 | 20231205 | 102400 | 1215128320 | 15480 | 15480 | 15480 | 15480 | 45 |
| 573 | 20231205 | 102300 | 1214431720 | 15480 | 15480 | 15480 | 15470 | 80 |
| 574 | 20231205 | 102200 | 1213193480 | 15470 | 15400 | 15470 | 15400 | 1392 |
| 575 | 20231205 | 102100 | 1191693940 | 15400 | 15400 | 15410 | 15400 | 125 |
| 576 | 20231205 | 102000 | 1189768490 | 15410 | 15400 | 15430 | 15400 | 248 |
| 577 | 20231205 | 101900 | 1185944760 | 15400 | 15400 | 15400 | 15400 | 916 |
| 578 | 20231205 | 101800 | 1171838360 | 15400 | 15400 | 15410 | 15400 | 274 |
| 579 | 20231205 | 101700 | 1167618610 | 15400 | 15390 | 15400 | 15380 | 461 |
| 580 | 20231205 | 101600 | 1160521050 | 15380 | 15380 | 15380 | 15360 | 3306 |
| 581 | 20231205 | 101500 | 1109707400 | 15380 | 15400 | 15400 | 15370 | 1921 |
| 582 | 20231205 | 101400 | 1080152000 | 15390 | 15420 | 15420 | 15390 | 5383 |
| 583 | 20231205 | 101300 | 997249330 | 15430 | 15420 | 15430 | 15410 | 157 |
| 584 | 20231205 | 101200 | 994828680 | 15420 | 15420 | 15420 | 15410 | 237 |
| 585 | 20231205 | 101100 | 991174390 | 15420 | 15420 | 15420 | 15410 | 351 |
| 586 | 20231205 | 101000 | 985763500 | 15420 | 15410 | 15420 | 15410 | 930 |
| 587 | 20231205 | 100900 | 971430950 | 15420 | 15420 | 15420 | 15420 | 457 |
| 588 | 20231205 | 100800 | 964384010 | 15420 | 15410 | 15420 | 15410 | 101 |
| 589 | 20231205 | 100700 | 962827550 | 15410 | 15410 | 15420 | 15410 | 1886 |
| 590 | 20231205 | 100600 | 933764190 | 15410 | 15420 | 15420 | 15410 | 126 |
| 591 | 20231205 | 100500 | 931821300 | 15420 | 15420 | 15420 | 15420 | 342 |
| 592 | 20231205 | 100400 | 926547660 | 15420 | 15420 | 15420 | 15410 | 423 |
| 593 | 20231205 | 100300 | 920027760 | 15420 | 15420 | 15420 | 15420 | 263 |
| 594 | 20231205 | 100200 | 915972300 | 15410 | 15410 | 15420 | 15410 | 2057 |
| 595 | 20231205 | 100100 | 884259750 | 15410 | 15430 | 15430 | 15410 | 2746 |
| 596 | 20231205 | 100000 | 841906090 | 15440 | 15460 | 15470 | 15430 | 3432 |
| 597 | 20231205 | 095900 | 788907430 | 15470 | 15460 | 15470 | 15460 | 735 |
| 598 | 20231205 | 095800 | 777543860 | 15470 | 15470 | 15470 | 15470 | 58 |
| 599 | 20231205 | 095700 | 776646600 | 15460 | 15470 | 15470 | 15460 | 87 |
| 600 | 20231205 | 095600 | 775301560 | 15470 | 15470 | 15470 | 15460 | 495 |
| 601 | 20231205 | 095500 | 767644810 | 15470 | 15470 | 15470 | 15470 | 30 |
| 602 | 20231205 | 095400 | 767180710 | 15460 | 15460 | 15460 | 15460 | 20 |
| 603 | 20231205 | 095300 | 766871510 | 15460 | 15460 | 15460 | 15460 | 69 |
| 604 | 20231205 | 095200 | 765804770 | 15460 | 15480 | 15480 | 15450 | 988 |
| 605 | 20231205 | 095100 | 750525190 | 15490 | 15480 | 15490 | 15470 | 117 |
| 606 | 20231205 | 095000 | 748714100 | 15470 | 15480 | 15480 | 15470 | 716 |
| 607 | 20231205 | 094900 | 737636480 | 15470 | 15470 | 15470 | 15470 | 142 |
| 608 | 20231205 | 094800 | 735439740 | 15500 | 15490 | 15500 | 15490 | 100 |
| 609 | 20231205 | 094700 | 733890120 | 15490 | 15460 | 15490 | 15460 | 259 |
| 610 | 20231205 | 094600 | 729881030 | 15460 | 15460 | 15480 | 15460 | 716 |
| 611 | 20231205 | 094500 | 718810400 | 15450 | 15450 | 15460 | 15450 | 1363 |
| 612 | 20231205 | 094400 | 697749630 | 15450 | 15460 | 15460 | 15450 | 1745 |
| 613 | 20231205 | 094300 | 670775470 | 15470 | 15490 | 15490 | 15470 | 858 |
| 614 | 20231205 | 094200 | 657500690 | 15490 | 15480 | 15490 | 15480 | 277 |
| 615 | 20231205 | 094100 | 653211800 | 15480 | 15470 | 15480 | 15470 | 126 |
| 616 | 20231205 | 094000 | 651262070 | 15470 | 15460 | 15470 | 15460 | 103 |
| 617 | 20231205 | 093900 | 649669130 | 15460 | 15470 | 15470 | 15460 | 624 |
| 618 | 20231205 | 093800 | 640021850 | 15480 | 15470 | 15480 | 15460 | 660 |
| 619 | 20231205 | 093700 | 629811240 | 15480 | 15490 | 15490 | 15480 | 544 |
| 620 | 20231205 | 093600 | 621390040 | 15480 | 15480 | 15490 | 15480 | 393 |
| 621 | 20231205 | 093500 | 615304890 | 15490 | 15510 | 15510 | 15490 | 1646 |
| 622 | 20231205 | 093400 | 589787560 | 15520 | 15510 | 15520 | 15510 | 149 |
| 623 | 20231205 | 093300 | 587475820 | 15510 | 15510 | 15510 | 15510 | 813 |
| 624 | 20231205 | 093200 | 574866190 | 15510 | 15490 | 15510 | 15490 | 261 |
| 625 | 20231205 | 093100 | 570821640 | 15480 | 15550 | 15570 | 15480 | 2233 |
| 626 | 20231205 | 093000 | 536221620 | 15550 | 15480 | 15550 | 15480 | 966 |
| 627 | 20231205 | 092900 | 521249890 | 15500 | 15520 | 15520 | 15490 | 2124 |
| 628 | 20231205 | 092800 | 488331200 | 15510 | 15530 | 15530 | 15510 | 973 |
| 629 | 20231205 | 092700 | 473226080 | 15530 | 15550 | 15550 | 15520 | 1169 |
| 630 | 20231205 | 092600 | 455074910 | 15550 | 15570 | 15570 | 15550 | 1259 |
| 631 | 20231205 | 092500 | 435482170 | 15580 | 15560 | 15580 | 15560 | 591 |
| 632 | 20231205 | 092400 | 426277770 | 15560 | 15520 | 15560 | 15520 | 507 |
| 633 | 20231205 | 092300 | 418399340 | 15530 | 15550 | 15560 | 15530 | 2456 |
| 634 | 20231205 | 092200 | 380235320 | 15540 | 15500 | 15560 | 15500 | 1143 |
| 635 | 20231205 | 092100 | 362480130 | 15480 | 15520 | 15520 | 15480 | 2241 |
| 636 | 20231205 | 092000 | 327748960 | 15530 | 15500 | 15530 | 15500 | 930 |
| 637 | 20231205 | 091900 | 313328150 | 15500 | 15520 | 15530 | 15500 | 820 |
| 638 | 20231205 | 091800 | 300606200 | 15510 | 15550 | 15550 | 15490 | 792 |
| 639 | 20231205 | 091700 | 288310820 | 15550 | 15490 | 15550 | 15480 | 2799 |
| 640 | 20231205 | 091600 | 244889970 | 15500 | 15500 | 15500 | 15490 | 127 |
| 641 | 20231205 | 091500 | 242922510 | 15490 | 15480 | 15510 | 15480 | 1135 |
| 642 | 20231205 | 091400 | 225341170 | 15490 | 15510 | 15510 | 15480 | 1072 |
| 643 | 20231205 | 091300 | 208735840 | 15510 | 15520 | 15530 | 15510 | 1438 |
| 644 | 20231205 | 091200 | 186426330 | 15530 | 15520 | 15530 | 15510 | 663 |
| 645 | 20231205 | 091100 | 176137540 | 15510 | 15520 | 15520 | 15510 | 685 |
| 646 | 20231205 | 091000 | 165509190 | 15520 | 15520 | 15520 | 15520 | 383 |
| 647 | 20231205 | 090900 | 159565030 | 15510 | 15510 | 15510 | 15510 | 202 |
| 648 | 20231205 | 090800 | 156432010 | 15500 | 15510 | 15510 | 15500 | 247 |
| 649 | 20231205 | 090700 | 152601500 | 15510 | 15520 | 15520 | 15500 | 326 |
| 650 | 20231205 | 090600 | 147546050 | 15520 | 15540 | 15540 | 15520 | 1078 |
| 651 | 20231205 | 090500 | 130811520 | 15530 | 15510 | 15540 | 15510 | 589 |
| 652 | 20231205 | 090400 | 121665090 | 15510 | 15490 | 15520 | 15490 | 288 |
| 653 | 20231205 | 090300 | 117200590 | 15490 | 15410 | 15490 | 15410 | 1606 |
| 654 | 20231205 | 090200 | 92396970 | 15410 | 15390 | 15440 | 15370 | 1001 |
| 655 | 20231205 | 090100 | 76973780 | 15370 | 15390 | 15400 | 15350 | 2167 |
| 656 | 20231205 | 090000 | 43689380 | 15390 | 15430 | 15440 | 15360 | 2828 |