35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 3 | 20231205 | 200000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 4 | 20231205 | 195900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 5 | 20231205 | 195800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 6 | 20231205 | 195700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 7 | 20231205 | 195600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 8 | 20231205 | 195500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 9 | 20231205 | 195400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 10 | 20231205 | 195300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 11 | 20231205 | 195200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 12 | 20231205 | 195100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 13 | 20231205 | 195000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 14 | 20231205 | 194900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 15 | 20231205 | 194800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 16 | 20231205 | 194700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 17 | 20231205 | 194600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 18 | 20231205 | 194500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 19 | 20231205 | 194400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 20 | 20231205 | 194300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 21 | 20231205 | 194200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 22 | 20231205 | 194100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 23 | 20231205 | 194000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 24 | 20231205 | 193900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 25 | 20231205 | 193800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 26 | 20231205 | 193700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 27 | 20231205 | 193600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 28 | 20231205 | 193500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 29 | 20231205 | 193400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 30 | 20231205 | 193300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 31 | 20231205 | 193200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 32 | 20231205 | 193100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 33 | 20231205 | 193000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 34 | 20231205 | 192900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 35 | 20231205 | 192800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 36 | 20231205 | 192700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 37 | 20231205 | 192600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 38 | 20231205 | 192500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 39 | 20231205 | 192400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 40 | 20231205 | 192300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 41 | 20231205 | 192200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 42 | 20231205 | 192100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 43 | 20231205 | 192000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 44 | 20231205 | 191900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 45 | 20231205 | 191800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 46 | 20231205 | 191700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 47 | 20231205 | 191600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 48 | 20231205 | 191500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 49 | 20231205 | 191400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 50 | 20231205 | 191300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 51 | 20231205 | 191200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 52 | 20231205 | 191100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 53 | 20231205 | 191000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 54 | 20231205 | 190900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 55 | 20231205 | 190800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 56 | 20231205 | 190700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 57 | 20231205 | 190600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 58 | 20231205 | 190500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 59 | 20231205 | 190400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 60 | 20231205 | 190300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 61 | 20231205 | 190200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 62 | 20231205 | 190100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 63 | 20231205 | 190000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 64 | 20231205 | 185900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 65 | 20231205 | 185800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 66 | 20231205 | 185700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 67 | 20231205 | 185600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 68 | 20231205 | 185500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 69 | 20231205 | 185400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 70 | 20231205 | 185300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 71 | 20231205 | 185200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 72 | 20231205 | 185100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 73 | 20231205 | 185000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 74 | 20231205 | 184900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 75 | 20231205 | 184800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 76 | 20231205 | 184700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 77 | 20231205 | 184600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 78 | 20231205 | 184500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 79 | 20231205 | 184400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 80 | 20231205 | 184300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 81 | 20231205 | 184200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 82 | 20231205 | 184100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 83 | 20231205 | 184000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 84 | 20231205 | 183900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 85 | 20231205 | 183800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 86 | 20231205 | 183700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 87 | 20231205 | 183600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 88 | 20231205 | 183500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 89 | 20231205 | 183400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 90 | 20231205 | 183300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 91 | 20231205 | 183200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 92 | 20231205 | 183100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 93 | 20231205 | 183000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 94 | 20231205 | 182900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 95 | 20231205 | 182800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 96 | 20231205 | 182700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 97 | 20231205 | 182600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 98 | 20231205 | 182500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 99 | 20231205 | 182400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 100 | 20231205 | 182300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 101 | 20231205 | 182200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 102 | 20231205 | 182100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 103 | 20231205 | 182000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 104 | 20231205 | 181900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 105 | 20231205 | 181800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 106 | 20231205 | 181700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 107 | 20231205 | 181600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 108 | 20231205 | 181500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 109 | 20231205 | 181400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 110 | 20231205 | 181300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 111 | 20231205 | 181200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 112 | 20231205 | 181100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 113 | 20231205 | 181000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 114 | 20231205 | 180900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 115 | 20231205 | 180800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 116 | 20231205 | 180700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 117 | 20231205 | 180600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 118 | 20231205 | 180500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 119 | 20231205 | 180400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 120 | 20231205 | 180300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 121 | 20231205 | 180200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 122 | 20231205 | 180100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 123 | 20231205 | 180000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 124 | 20231205 | 175900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 125 | 20231205 | 175800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 126 | 20231205 | 175700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 127 | 20231205 | 175600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 128 | 20231205 | 175500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 129 | 20231205 | 175400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 130 | 20231205 | 175300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 131 | 20231205 | 175200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 132 | 20231205 | 175100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 133 | 20231205 | 175000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 134 | 20231205 | 174900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 135 | 20231205 | 174800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 136 | 20231205 | 174700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 137 | 20231205 | 174600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 138 | 20231205 | 174500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 139 | 20231205 | 174400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 140 | 20231205 | 174300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 141 | 20231205 | 174200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 142 | 20231205 | 174100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 143 | 20231205 | 174000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 144 | 20231205 | 173900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 145 | 20231205 | 173800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 146 | 20231205 | 173700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 147 | 20231205 | 173600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 148 | 20231205 | 173500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 149 | 20231205 | 173400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 150 | 20231205 | 173300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 151 | 20231205 | 173200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 152 | 20231205 | 173100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 153 | 20231205 | 173000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 154 | 20231205 | 172900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 155 | 20231205 | 172800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 156 | 20231205 | 172700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 157 | 20231205 | 172600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 158 | 20231205 | 172500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 159 | 20231205 | 172400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 160 | 20231205 | 172300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 161 | 20231205 | 172200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 162 | 20231205 | 172100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 163 | 20231205 | 172000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 164 | 20231205 | 171900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 165 | 20231205 | 171800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 166 | 20231205 | 171700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 167 | 20231205 | 171600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 168 | 20231205 | 171500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 169 | 20231205 | 171400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 170 | 20231205 | 171300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 171 | 20231205 | 171200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 172 | 20231205 | 171100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 173 | 20231205 | 171000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 174 | 20231205 | 170900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 175 | 20231205 | 170800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 176 | 20231205 | 170700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 177 | 20231205 | 170600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 178 | 20231205 | 170500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 179 | 20231205 | 170400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 180 | 20231205 | 170300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 181 | 20231205 | 170200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 182 | 20231205 | 170100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 183 | 20231205 | 170000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 184 | 20231205 | 165900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 185 | 20231205 | 165800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 186 | 20231205 | 165700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 187 | 20231205 | 165600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 188 | 20231205 | 165500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 189 | 20231205 | 165400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 190 | 20231205 | 165300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 191 | 20231205 | 165200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 192 | 20231205 | 165100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 193 | 20231205 | 165000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 194 | 20231205 | 164900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 195 | 20231205 | 164800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 196 | 20231205 | 164700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 197 | 20231205 | 164600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 198 | 20231205 | 164500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 199 | 20231205 | 164400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 200 | 20231205 | 164300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 201 | 20231205 | 164200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 202 | 20231205 | 164100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 203 | 20231205 | 164000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 204 | 20231205 | 163900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 205 | 20231205 | 163800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 206 | 20231205 | 163700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 207 | 20231205 | 163600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 208 | 20231205 | 163500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 209 | 20231205 | 163400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 210 | 20231205 | 163300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 211 | 20231205 | 163200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 212 | 20231205 | 163100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 213 | 20231205 | 163000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 214 | 20231205 | 162900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 215 | 20231205 | 162800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 216 | 20231205 | 162700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 217 | 20231205 | 162600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 218 | 20231205 | 162500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 219 | 20231205 | 162400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 220 | 20231205 | 162300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 221 | 20231205 | 162200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 222 | 20231205 | 162100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 223 | 20231205 | 162000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 224 | 20231205 | 161900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 225 | 20231205 | 161800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 226 | 20231205 | 161700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 227 | 20231205 | 161600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 228 | 20231205 | 161500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 229 | 20231205 | 161400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 230 | 20231205 | 161300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 231 | 20231205 | 161200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 232 | 20231205 | 161100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 233 | 20231205 | 161000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 234 | 20231205 | 160900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 235 | 20231205 | 160800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 236 | 20231205 | 160700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 237 | 20231205 | 160600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 238 | 20231205 | 160500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 239 | 20231205 | 160400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 240 | 20231205 | 160300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 241 | 20231205 | 160200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 242 | 20231205 | 160100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 243 | 20231205 | 160000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 244 | 20231205 | 155900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 245 | 20231205 | 155800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 246 | 20231205 | 155700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 247 | 20231205 | 155600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 248 | 20231205 | 155500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 249 | 20231205 | 155400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 250 | 20231205 | 155300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 251 | 20231205 | 155200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 252 | 20231205 | 155100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 253 | 20231205 | 155000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 254 | 20231205 | 154900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 255 | 20231205 | 154800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 256 | 20231205 | 154700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 257 | 20231205 | 154600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 258 | 20231205 | 154500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 259 | 20231205 | 154400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 260 | 20231205 | 154300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 261 | 20231205 | 154200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 262 | 20231205 | 154100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 263 | 20231205 | 154000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 264 | 20231205 | 153900 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 265 | 20231205 | 153800 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 266 | 20231205 | 153700 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 267 | 20231205 | 153600 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 268 | 20231205 | 153500 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 269 | 20231205 | 153400 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 270 | 20231205 | 153300 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 271 | 20231205 | 153200 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 0 |
| 272 | 20231205 | 153100 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 273 | 20231205 | 153000 | 6012352990 | 18330 | 18330 | 18330 | 18330 | 10906 |
| 274 | 20231205 | 152900 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 275 | 20231205 | 152800 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 276 | 20231205 | 152700 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 277 | 20231205 | 152600 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 278 | 20231205 | 152500 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 279 | 20231205 | 152400 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 280 | 20231205 | 152300 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 281 | 20231205 | 152200 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 282 | 20231205 | 152100 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 283 | 20231205 | 152000 | 5812446010 | 18340 | 18340 | 18340 | 18340 | 0 |
| 284 | 20231205 | 151900 | 5812446010 | 18340 | 18270 | 18340 | 18240 | 2966 |
| 285 | 20231205 | 151800 | 5758183630 | 18300 | 18260 | 18310 | 18230 | 1599 |
| 286 | 20231205 | 151700 | 5728988820 | 18250 | 18290 | 18330 | 18140 | 4390 |
| 287 | 20231205 | 151600 | 5648836500 | 18320 | 18180 | 18320 | 18180 | 1807 |
| 288 | 20231205 | 151500 | 5615870500 | 18180 | 18170 | 18200 | 18120 | 2077 |
| 289 | 20231205 | 151400 | 5578122270 | 18170 | 18140 | 18190 | 18140 | 380 |
| 290 | 20231205 | 151300 | 5571222560 | 18140 | 18110 | 18140 | 18080 | 475 |
| 291 | 20231205 | 151200 | 5562621140 | 18110 | 18040 | 18110 | 18040 | 1993 |
| 292 | 20231205 | 151100 | 5526622890 | 18040 | 18040 | 18050 | 18000 | 944 |
| 293 | 20231205 | 151000 | 5509602200 | 18040 | 17970 | 18040 | 17970 | 1612 |
| 294 | 20231205 | 150900 | 5480548020 | 17990 | 17830 | 17990 | 17830 | 2334 |
| 295 | 20231205 | 150800 | 5438745360 | 17780 | 17750 | 17820 | 17750 | 3053 |
| 296 | 20231205 | 150700 | 5384463480 | 17750 | 17750 | 17750 | 17750 | 683 |
| 297 | 20231205 | 150600 | 5372340230 | 17750 | 17730 | 17750 | 17730 | 2002 |
| 298 | 20231205 | 150500 | 5336807920 | 17730 | 17760 | 17760 | 17730 | 946 |
| 299 | 20231205 | 150400 | 5320026430 | 17750 | 17750 | 17760 | 17750 | 748 |
| 300 | 20231205 | 150300 | 5306745430 | 17760 | 17750 | 17760 | 17750 | 804 |
| 301 | 20231205 | 150200 | 5292474390 | 17750 | 17750 | 17750 | 17750 | 376 |
| 302 | 20231205 | 150100 | 5285800390 | 17750 | 17730 | 17750 | 17730 | 868 |
| 303 | 20231205 | 150000 | 5270396490 | 17730 | 17730 | 17730 | 17720 | 349 |
| 304 | 20231205 | 145900 | 5264210220 | 17720 | 17730 | 17730 | 17720 | 267 |
| 305 | 20231205 | 145800 | 5259476810 | 17720 | 17720 | 17720 | 17710 | 352 |
| 306 | 20231205 | 145700 | 5253239500 | 17720 | 17700 | 17720 | 17690 | 1002 |
| 307 | 20231205 | 145600 | 5235505050 | 17690 | 17690 | 17700 | 17690 | 997 |
| 308 | 20231205 | 145500 | 5217867820 | 17690 | 17690 | 17700 | 17690 | 208 |
| 309 | 20231205 | 145400 | 5214188290 | 17690 | 17690 | 17700 | 17690 | 716 |
| 310 | 20231205 | 145300 | 5201518940 | 17690 | 17690 | 17700 | 17690 | 266 |
| 311 | 20231205 | 145200 | 5196810980 | 17690 | 17700 | 17720 | 17690 | 1090 |
| 312 | 20231205 | 145100 | 5177521950 | 17700 | 17720 | 17720 | 17700 | 745 |
| 313 | 20231205 | 145000 | 5164329400 | 17720 | 17710 | 17720 | 17710 | 733 |
| 314 | 20231205 | 144900 | 5151347000 | 17710 | 17720 | 17720 | 17700 | 1316 |
| 315 | 20231205 | 144800 | 5128042920 | 17720 | 17720 | 17760 | 17720 | 808 |
| 316 | 20231205 | 144700 | 5113719530 | 17720 | 17780 | 17780 | 17720 | 864 |
| 317 | 20231205 | 144600 | 5098389590 | 17750 | 17770 | 17770 | 17750 | 982 |
| 318 | 20231205 | 144500 | 5080947270 | 17770 | 17760 | 17770 | 17760 | 593 |
| 319 | 20231205 | 144400 | 5070413700 | 17760 | 17750 | 17760 | 17720 | 1246 |
| 320 | 20231205 | 144300 | 5048305230 | 17710 | 17730 | 17750 | 17700 | 1391 |
| 321 | 20231205 | 144200 | 5023653120 | 17700 | 17720 | 17720 | 17700 | 266 |
| 322 | 20231205 | 144100 | 5018941760 | 17720 | 17730 | 17730 | 17720 | 13 |
| 323 | 20231205 | 144000 | 5018711390 | 17690 | 17690 | 17700 | 17690 | 437 |
| 324 | 20231205 | 143900 | 5010978670 | 17690 | 17690 | 17690 | 17690 | 315 |
| 325 | 20231205 | 143800 | 5005406320 | 17690 | 17690 | 17700 | 17680 | 901 |
| 326 | 20231205 | 143700 | 4989461560 | 17680 | 17680 | 17680 | 17670 | 927 |
| 327 | 20231205 | 143600 | 4973073240 | 17680 | 17680 | 17680 | 17670 | 932 |
| 328 | 20231205 | 143500 | 4956597630 | 17680 | 17670 | 17680 | 17670 | 984 |
| 329 | 20231205 | 143400 | 4939210310 | 17680 | 17680 | 17680 | 17680 | 41 |
| 330 | 20231205 | 143300 | 4938485430 | 17680 | 17670 | 17680 | 17670 | 270 |
| 331 | 20231205 | 143200 | 4933711970 | 17680 | 17680 | 17690 | 17680 | 210 |
| 332 | 20231205 | 143100 | 4929999150 | 17680 | 17680 | 17690 | 17680 | 439 |
| 333 | 20231205 | 143000 | 4922237610 | 17680 | 17690 | 17690 | 17680 | 4 |
| 334 | 20231205 | 142900 | 4922166870 | 17690 | 17670 | 17690 | 17660 | 897 |
| 335 | 20231205 | 142800 | 4906309240 | 17670 | 17680 | 17680 | 17670 | 1453 |
| 336 | 20231205 | 142700 | 4880630200 | 17680 | 17680 | 17680 | 17680 | 224 |
| 337 | 20231205 | 142600 | 4876669880 | 17680 | 17680 | 17680 | 17670 | 408 |
| 338 | 20231205 | 142500 | 4869457940 | 17680 | 17690 | 17690 | 17680 | 112 |
| 339 | 20231205 | 142400 | 4867477760 | 17680 | 17680 | 17680 | 17680 | 442 |
| 340 | 20231205 | 142300 | 4859663200 | 17700 | 17680 | 17700 | 17680 | 347 |
| 341 | 20231205 | 142200 | 4853528010 | 17680 | 17690 | 17690 | 17680 | 1451 |
| 342 | 20231205 | 142100 | 4827874220 | 17680 | 17730 | 17730 | 17680 | 422 |
| 343 | 20231205 | 142000 | 4820407720 | 17730 | 17730 | 17730 | 17730 | 2 |
| 344 | 20231205 | 141900 | 4820372260 | 17700 | 17730 | 17730 | 17700 | 10 |
| 345 | 20231205 | 141800 | 4820195140 | 17730 | 17710 | 17730 | 17700 | 265 |
| 346 | 20231205 | 141700 | 4815504430 | 17730 | 17710 | 17730 | 17710 | 38 |
| 347 | 20231205 | 141600 | 4814831210 | 17710 | 17700 | 17710 | 17700 | 185 |
| 348 | 20231205 | 141500 | 4811556170 | 17700 | 17690 | 17700 | 17690 | 29 |
| 349 | 20231205 | 141400 | 4811043020 | 17700 | 17680 | 17700 | 17680 | 168 |
| 350 | 20231205 | 141300 | 4808071360 | 17680 | 17680 | 17680 | 17680 | 101 |
| 351 | 20231205 | 141200 | 4806285680 | 17680 | 17680 | 17680 | 17670 | 345 |
| 352 | 20231205 | 141100 | 4800186180 | 17680 | 17710 | 17710 | 17680 | 916 |
| 353 | 20231205 | 141000 | 4783983530 | 17710 | 17710 | 17710 | 17700 | 610 |
| 354 | 20231205 | 140900 | 4773184170 | 17710 | 17730 | 17730 | 17710 | 703 |
| 355 | 20231205 | 140800 | 4760730250 | 17730 | 17730 | 17730 | 17730 | 13 |
| 356 | 20231205 | 140700 | 4760499760 | 17730 | 17750 | 17750 | 17730 | 670 |
| 357 | 20231205 | 140600 | 4748620620 | 17750 | 17750 | 17750 | 17750 | 16 |
| 358 | 20231205 | 140500 | 4748336620 | 17750 | 17740 | 17750 | 17730 | 39 |
| 359 | 20231205 | 140400 | 4747644610 | 17760 | 17740 | 17760 | 17740 | 210 |
| 360 | 20231205 | 140300 | 4743919010 | 17740 | 17740 | 17740 | 17740 | 53 |
| 361 | 20231205 | 140200 | 4742978790 | 17740 | 17750 | 17750 | 17740 | 1286 |
| 362 | 20231205 | 140100 | 4720152660 | 17760 | 17790 | 17790 | 17760 | 281 |
| 363 | 20231205 | 140000 | 4715161320 | 17770 | 17770 | 17800 | 17770 | 439 |
| 364 | 20231205 | 135900 | 4707360200 | 17800 | 17780 | 17800 | 17770 | 343 |
| 365 | 20231205 | 135800 | 4701259530 | 17770 | 17770 | 17780 | 17770 | 640 |
| 366 | 20231205 | 135700 | 4689880730 | 17780 | 17770 | 17780 | 17770 | 10 |
| 367 | 20231205 | 135600 | 4689703010 | 17780 | 17780 | 17780 | 17760 | 21 |
| 368 | 20231205 | 135500 | 4689329770 | 17780 | 17780 | 17780 | 17780 | 24 |
| 369 | 20231205 | 135400 | 4688903050 | 17780 | 17770 | 17780 | 17760 | 303 |
| 370 | 20231205 | 135300 | 4683516570 | 17780 | 17770 | 17780 | 17760 | 218 |
| 371 | 20231205 | 135200 | 4679642760 | 17770 | 17760 | 17780 | 17760 | 180 |
| 372 | 20231205 | 135100 | 4676445110 | 17750 | 17760 | 17760 | 17750 | 1096 |
| 373 | 20231205 | 135000 | 4656990610 | 17780 | 17760 | 17780 | 17760 | 119 |
| 374 | 20231205 | 134900 | 4654877150 | 17750 | 17780 | 17780 | 17750 | 1707 |
| 375 | 20231205 | 134800 | 4624577500 | 17780 | 17770 | 17780 | 17770 | 535 |
| 376 | 20231205 | 134700 | 4615067350 | 17750 | 17750 | 17750 | 17750 | 52 |
| 377 | 20231205 | 134600 | 4614144350 | 17740 | 17770 | 17770 | 17740 | 400 |
| 378 | 20231205 | 134500 | 4607044370 | 17740 | 17770 | 17780 | 17740 | 88 |
| 379 | 20231205 | 134400 | 4605480640 | 17780 | 17720 | 17780 | 17720 | 68 |
| 380 | 20231205 | 134300 | 4604275500 | 17730 | 17750 | 17780 | 17720 | 768 |
| 381 | 20231205 | 134200 | 4590647280 | 17750 | 17720 | 17750 | 17710 | 1336 |
| 382 | 20231205 | 134100 | 4566980890 | 17720 | 17750 | 17750 | 17720 | 965 |
| 383 | 20231205 | 134000 | 4549875540 | 17720 | 17720 | 17750 | 17720 | 86 |
| 384 | 20231205 | 133900 | 4548350210 | 17720 | 17720 | 17720 | 17720 | 17 |
| 385 | 20231205 | 133800 | 4548048970 | 17710 | 17720 | 17720 | 17710 | 185 |
| 386 | 20231205 | 133700 | 4544771430 | 17710 | 17730 | 17750 | 17710 | 630 |
| 387 | 20231205 | 133600 | 4533611700 | 17710 | 17710 | 17710 | 17710 | 41 |
| 388 | 20231205 | 133500 | 4532885590 | 17710 | 17720 | 17740 | 17710 | 535 |
| 389 | 20231205 | 133400 | 4523405270 | 17750 | 17750 | 17780 | 17710 | 1017 |
| 390 | 20231205 | 133300 | 4505373900 | 17750 | 17770 | 17780 | 17750 | 476 |
| 391 | 20231205 | 133200 | 4496918190 | 17780 | 17750 | 17780 | 17750 | 366 |
| 392 | 20231205 | 133100 | 4490419520 | 17750 | 17750 | 17770 | 17750 | 448 |
| 393 | 20231205 | 133000 | 4482460600 | 17750 | 17750 | 17770 | 17720 | 1219 |
| 394 | 20231205 | 132900 | 4460835850 | 17750 | 17770 | 17780 | 17750 | 1021 |
| 395 | 20231205 | 132800 | 4442703160 | 17760 | 17770 | 17780 | 17760 | 440 |
| 396 | 20231205 | 132700 | 4434887720 | 17760 | 17740 | 17770 | 17740 | 1902 |
| 397 | 20231205 | 132600 | 4401101270 | 17740 | 17700 | 17740 | 17700 | 1318 |
| 398 | 20231205 | 132500 | 4377740590 | 17700 | 17700 | 17720 | 17690 | 708 |
| 399 | 20231205 | 132400 | 4365210680 | 17690 | 17730 | 17730 | 17690 | 259 |
| 400 | 20231205 | 132300 | 4360625690 | 17690 | 17660 | 17740 | 17660 | 672 |
| 401 | 20231205 | 132200 | 4348720210 | 17660 | 17720 | 17720 | 17660 | 1194 |
| 402 | 20231205 | 132100 | 4327589170 | 17720 | 17660 | 17720 | 17660 | 961 |
| 403 | 20231205 | 132000 | 4310576430 | 17650 | 17630 | 17650 | 17630 | 157 |
| 404 | 20231205 | 131900 | 4307807470 | 17630 | 17600 | 17630 | 17600 | 163 |
| 405 | 20231205 | 131800 | 4304933870 | 17600 | 17690 | 17690 | 17570 | 9312 |
| 406 | 20231205 | 131700 | 4140902680 | 17690 | 17690 | 17700 | 17680 | 1545 |
| 407 | 20231205 | 131600 | 4113571760 | 17690 | 17700 | 17700 | 17680 | 1304 |
| 408 | 20231205 | 131500 | 4090502640 | 17700 | 17700 | 17710 | 17700 | 1717 |
| 409 | 20231205 | 131400 | 4060110330 | 17710 | 17730 | 17730 | 17710 | 1785 |
| 410 | 20231205 | 131300 | 4028484780 | 17740 | 17750 | 17750 | 17730 | 1405 |
| 411 | 20231205 | 131200 | 4003564170 | 17750 | 17760 | 17760 | 17740 | 1426 |
| 412 | 20231205 | 131100 | 3978253520 | 17760 | 17770 | 17770 | 17750 | 1726 |
| 413 | 20231205 | 131000 | 3947601460 | 17760 | 17770 | 17770 | 17760 | 325 |
| 414 | 20231205 | 130900 | 3941827680 | 17770 | 17770 | 17770 | 17760 | 97 |
| 415 | 20231205 | 130800 | 3940104310 | 17770 | 17780 | 17780 | 17770 | 35 |
| 416 | 20231205 | 130700 | 3939482310 | 17780 | 17790 | 17790 | 17780 | 17 |
| 417 | 20231205 | 130600 | 3939179900 | 17760 | 17770 | 17770 | 17760 | 69 |
| 418 | 20231205 | 130500 | 3937953790 | 17770 | 17770 | 17770 | 17770 | 104 |
| 419 | 20231205 | 130400 | 3936105710 | 17760 | 17760 | 17790 | 17760 | 237 |
| 420 | 20231205 | 130300 | 3931891570 | 17780 | 17780 | 17780 | 17780 | 62 |
| 421 | 20231205 | 130200 | 3930789210 | 17750 | 17780 | 17780 | 17750 | 20 |
| 422 | 20231205 | 130100 | 3930433640 | 17780 | 17740 | 17780 | 17740 | 265 |
| 423 | 20231205 | 130000 | 3925725300 | 17730 | 17730 | 17780 | 17730 | 1024 |
| 424 | 20231205 | 125900 | 3907564230 | 17730 | 17780 | 17780 | 17700 | 9399 |
| 425 | 20231205 | 125800 | 3740825360 | 17790 | 17800 | 17800 | 17790 | 655 |
| 426 | 20231205 | 125700 | 3729172900 | 17780 | 17780 | 17810 | 17780 | 173 |
| 427 | 20231205 | 125600 | 3726095010 | 17810 | 17790 | 17810 | 17780 | 269 |
| 428 | 20231205 | 125500 | 3721309270 | 17810 | 17800 | 17810 | 17780 | 1254 |
| 429 | 20231205 | 125400 | 3699008760 | 17810 | 17800 | 17810 | 17800 | 79 |
| 430 | 20231205 | 125300 | 3697601970 | 17780 | 17800 | 17800 | 17780 | 1270 |
| 431 | 20231205 | 125200 | 3675000980 | 17800 | 17810 | 17810 | 17800 | 127 |
| 432 | 20231205 | 125100 | 3672739610 | 17810 | 17800 | 17810 | 17800 | 60 |
| 433 | 20231205 | 125000 | 3671671210 | 17800 | 17810 | 17810 | 17800 | 100 |
| 434 | 20231205 | 124900 | 3669891010 | 17810 | 17810 | 17810 | 17800 | 773 |
| 435 | 20231205 | 124800 | 3656127770 | 17810 | 17810 | 17810 | 17810 | 15 |
| 436 | 20231205 | 124700 | 3655860620 | 17810 | 17800 | 17810 | 17800 | 69 |
| 437 | 20231205 | 124600 | 3654632320 | 17800 | 17800 | 17800 | 17790 | 290 |
| 438 | 20231205 | 124500 | 3649471820 | 17790 | 17820 | 17830 | 17790 | 624 |
| 439 | 20231205 | 124400 | 3638359440 | 17820 | 17810 | 17820 | 17800 | 3594 |
| 440 | 20231205 | 124300 | 3574385100 | 17810 | 17810 | 17810 | 17810 | 143 |
| 441 | 20231205 | 124200 | 3571838270 | 17810 | 17830 | 17830 | 17810 | 390 |
| 442 | 20231205 | 124100 | 3564890060 | 17830 | 17840 | 17840 | 17830 | 77 |
| 443 | 20231205 | 124000 | 3563516930 | 17850 | 17830 | 17850 | 17830 | 111 |
| 444 | 20231205 | 123900 | 3561535770 | 17830 | 17800 | 17830 | 17800 | 178 |
| 445 | 20231205 | 123800 | 3558362120 | 17800 | 17800 | 17820 | 17800 | 46 |
| 446 | 20231205 | 123700 | 3557543300 | 17800 | 17800 | 17800 | 17790 | 34 |
| 447 | 20231205 | 123600 | 3556938130 | 17800 | 17790 | 17800 | 17790 | 93 |
| 448 | 20231205 | 123500 | 3555282740 | 17800 | 17800 | 17800 | 17800 | 126 |
| 449 | 20231205 | 123400 | 3553039940 | 17800 | 17800 | 17800 | 17790 | 76 |
| 450 | 20231205 | 123300 | 3551687150 | 17810 | 17800 | 17810 | 17800 | 18 |
| 451 | 20231205 | 123200 | 3551366680 | 17800 | 17810 | 17810 | 17800 | 590 |
| 452 | 20231205 | 123100 | 3540864670 | 17810 | 17820 | 17820 | 17810 | 296 |
| 453 | 20231205 | 123000 | 3535591880 | 17820 | 17780 | 17820 | 17780 | 374 |
| 454 | 20231205 | 122900 | 3528939990 | 17780 | 17780 | 17790 | 17770 | 231 |
| 455 | 20231205 | 122800 | 3524832810 | 17780 | 17810 | 17810 | 17780 | 2027 |
| 456 | 20231205 | 122700 | 3488765930 | 17820 | 17810 | 17820 | 17810 | 238 |
| 457 | 20231205 | 122600 | 3484526960 | 17820 | 17810 | 17820 | 17810 | 72 |
| 458 | 20231205 | 122500 | 3483244120 | 17820 | 17820 | 17820 | 17810 | 322 |
| 459 | 20231205 | 122400 | 3477508570 | 17820 | 17820 | 17820 | 17820 | 138 |
| 460 | 20231205 | 122300 | 3475049410 | 17830 | 17810 | 17830 | 17810 | 318 |
| 461 | 20231205 | 122200 | 3469383350 | 17820 | 17820 | 17820 | 17810 | 152 |
| 462 | 20231205 | 122100 | 3466675090 | 17810 | 17820 | 17820 | 17810 | 520 |
| 463 | 20231205 | 122000 | 3457413600 | 17820 | 17820 | 17820 | 17810 | 31 |
| 464 | 20231205 | 121900 | 3456861280 | 17820 | 17820 | 17820 | 17820 | 135 |
| 465 | 20231205 | 121800 | 3454455580 | 17810 | 17800 | 17820 | 17800 | 2149 |
| 466 | 20231205 | 121700 | 3416196200 | 17810 | 17810 | 17810 | 17800 | 255 |
| 467 | 20231205 | 121600 | 3411654800 | 17810 | 17820 | 17840 | 17800 | 4569 |
| 468 | 20231205 | 121500 | 3330308850 | 17810 | 17840 | 17840 | 17810 | 225 |
| 469 | 20231205 | 121400 | 3326301120 | 17810 | 17850 | 17850 | 17810 | 1656 |
| 470 | 20231205 | 121300 | 3296779830 | 17850 | 17850 | 17850 | 17840 | 2226 |
| 471 | 20231205 | 121200 | 3257050020 | 17850 | 17860 | 17860 | 17850 | 424 |
| 472 | 20231205 | 121100 | 3249480580 | 17860 | 17860 | 17860 | 17860 | 197 |
| 473 | 20231205 | 121000 | 3245962160 | 17860 | 17860 | 17860 | 17860 | 564 |
| 474 | 20231205 | 120900 | 3235889120 | 17860 | 17860 | 17860 | 17850 | 1219 |
| 475 | 20231205 | 120800 | 3214129410 | 17860 | 17880 | 17880 | 17860 | 577 |
| 476 | 20231205 | 120700 | 3203821950 | 17860 | 17880 | 17880 | 17860 | 1000 |
| 477 | 20231205 | 120600 | 3185955210 | 17880 | 17920 | 17920 | 17880 | 141 |
| 478 | 20231205 | 120500 | 3183433730 | 17920 | 17900 | 17920 | 17900 | 115 |
| 479 | 20231205 | 120400 | 3181373230 | 17930 | 17930 | 17930 | 17930 | 152 |
| 480 | 20231205 | 120300 | 3178647870 | 17930 | 17930 | 17930 | 17930 | 12 |
| 481 | 20231205 | 120200 | 3178432710 | 17930 | 17880 | 17930 | 17880 | 5 |
| 482 | 20231205 | 120100 | 3178343210 | 17870 | 17960 | 17960 | 17870 | 155 |
| 483 | 20231205 | 120000 | 3175566340 | 17970 | 17900 | 17970 | 17870 | 1524 |
| 484 | 20231205 | 115900 | 3148313560 | 17900 | 17900 | 17900 | 17900 | 4 |
| 485 | 20231205 | 115800 | 3148241960 | 17890 | 17890 | 17890 | 17890 | 0 |
| 486 | 20231205 | 115700 | 3148241960 | 17890 | 17890 | 17970 | 17890 | 4 |
| 487 | 20231205 | 115600 | 3148170240 | 17880 | 17910 | 17970 | 17880 | 1294 |
| 488 | 20231205 | 115500 | 3125016220 | 17900 | 17890 | 17900 | 17890 | 76 |
| 489 | 20231205 | 115400 | 3123656030 | 17890 | 17900 | 17900 | 17890 | 352 |
| 490 | 20231205 | 115300 | 3117358610 | 17890 | 17900 | 17900 | 17890 | 625 |
| 491 | 20231205 | 115200 | 3106175840 | 17900 | 17910 | 17910 | 17900 | 338 |
| 492 | 20231205 | 115100 | 3100125050 | 17910 | 17900 | 17910 | 17900 | 948 |
| 493 | 20231205 | 115000 | 3083154140 | 17910 | 17910 | 17910 | 17910 | 56 |
| 494 | 20231205 | 114900 | 3082151180 | 17910 | 17910 | 17910 | 17910 | 52 |
| 495 | 20231205 | 114800 | 3081219860 | 17910 | 17910 | 17910 | 17910 | 197 |
| 496 | 20231205 | 114700 | 3077691590 | 17910 | 17910 | 17910 | 17910 | 214 |
| 497 | 20231205 | 114600 | 3073858850 | 17910 | 17980 | 17980 | 17910 | 1147 |
| 498 | 20231205 | 114500 | 3053292440 | 17980 | 17980 | 17980 | 17980 | 20 |
| 499 | 20231205 | 114400 | 3052932840 | 17960 | 17980 | 17980 | 17960 | 2301 |
| 500 | 20231205 | 114300 | 3011563040 | 17980 | 17990 | 17990 | 17980 | 216 |
| 501 | 20231205 | 114200 | 3007678430 | 17990 | 17980 | 17990 | 17980 | 1468 |
| 502 | 20231205 | 114100 | 2981283710 | 17990 | 17990 | 17990 | 17990 | 136 |
| 503 | 20231205 | 114000 | 2978837070 | 17990 | 17990 | 17990 | 17980 | 250 |
| 504 | 20231205 | 113900 | 2974341040 | 17990 | 17980 | 17990 | 17980 | 444 |
| 505 | 20231205 | 113800 | 2966357890 | 17980 | 17950 | 17980 | 17950 | 140 |
| 506 | 20231205 | 113700 | 2963844560 | 17950 | 17900 | 17950 | 17900 | 181 |
| 507 | 20231205 | 113600 | 2960602000 | 17900 | 17910 | 17910 | 17900 | 691 |
| 508 | 20231205 | 113500 | 2948228290 | 17930 | 17950 | 17990 | 17930 | 461 |
| 509 | 20231205 | 113400 | 2939949560 | 17950 | 17960 | 18000 | 17950 | 1040 |
| 510 | 20231205 | 113300 | 2921263330 | 17950 | 17960 | 17960 | 17950 | 11 |
| 511 | 20231205 | 113200 | 2921065780 | 17940 | 17940 | 17940 | 17940 | 0 |
| 512 | 20231205 | 113100 | 2921065780 | 17940 | 17910 | 17940 | 17910 | 211 |
| 513 | 20231205 | 113000 | 2917281490 | 17910 | 17900 | 17910 | 17900 | 265 |
| 514 | 20231205 | 112900 | 2912537640 | 17890 | 17900 | 17900 | 17890 | 2001 |
| 515 | 20231205 | 112800 | 2876731090 | 17910 | 17900 | 17910 | 17900 | 210 |
| 516 | 20231205 | 112700 | 2872971580 | 17900 | 17890 | 17900 | 17890 | 1271 |
| 517 | 20231205 | 112600 | 2850233330 | 17890 | 17900 | 17900 | 17890 | 372 |
| 518 | 20231205 | 112500 | 2843576720 | 17900 | 17910 | 17910 | 17900 | 3394 |
| 519 | 20231205 | 112400 | 2782821040 | 17910 | 17920 | 17920 | 17910 | 2176 |
| 520 | 20231205 | 112300 | 2743847740 | 17920 | 17930 | 17940 | 17920 | 1831 |
| 521 | 20231205 | 112200 | 2711028230 | 17940 | 17940 | 17940 | 17930 | 436 |
| 522 | 20231205 | 112100 | 2703210590 | 17940 | 17940 | 17950 | 17940 | 411 |
| 523 | 20231205 | 112000 | 2695837050 | 17950 | 17970 | 17970 | 17940 | 52 |
| 524 | 20231205 | 111900 | 2694903930 | 17940 | 17940 | 17940 | 17940 | 125 |
| 525 | 20231205 | 111800 | 2692661430 | 17970 | 17970 | 17970 | 17970 | 1 |
| 526 | 20231205 | 111700 | 2692643460 | 17940 | 17940 | 17940 | 17940 | 329 |
| 527 | 20231205 | 111600 | 2686741200 | 17940 | 17940 | 17940 | 17940 | 88 |
| 528 | 20231205 | 111500 | 2685162480 | 17940 | 17970 | 17970 | 17940 | 20 |
| 529 | 20231205 | 111400 | 2684803530 | 17970 | 17930 | 17970 | 17930 | 658 |
| 530 | 20231205 | 111300 | 2673005510 | 17930 | 17960 | 17960 | 17920 | 614 |
| 531 | 20231205 | 111200 | 2661998500 | 17940 | 17940 | 17940 | 17930 | 1315 |
| 532 | 20231205 | 111100 | 2638417550 | 17940 | 17950 | 17970 | 17940 | 341 |
| 533 | 20231205 | 111000 | 2632298440 | 17940 | 17930 | 17940 | 17930 | 588 |
| 534 | 20231205 | 110900 | 2621752520 | 17940 | 17940 | 17940 | 17930 | 77 |
| 535 | 20231205 | 110800 | 2620371440 | 17940 | 17940 | 17940 | 17930 | 381 |
| 536 | 20231205 | 110700 | 2613536980 | 17940 | 17940 | 17940 | 17930 | 433 |
| 537 | 20231205 | 110600 | 2605769250 | 17940 | 17970 | 17970 | 17940 | 281 |
| 538 | 20231205 | 110500 | 2600727710 | 17980 | 17950 | 17980 | 17950 | 423 |
| 539 | 20231205 | 110400 | 2593134560 | 17930 | 17970 | 17970 | 17930 | 2487 |
| 540 | 20231205 | 110300 | 2548506760 | 17980 | 17980 | 17980 | 17980 | 35 |
| 541 | 20231205 | 110200 | 2547877460 | 17980 | 17980 | 17980 | 17980 | 10 |
| 542 | 20231205 | 110100 | 2547697660 | 17980 | 17990 | 18020 | 17980 | 80 |
| 543 | 20231205 | 110000 | 2546258030 | 17990 | 17980 | 17990 | 17970 | 771 |
| 544 | 20231205 | 105900 | 2532399410 | 17970 | 17960 | 17970 | 17960 | 169 |
| 545 | 20231205 | 105800 | 2529362530 | 17960 | 17970 | 17980 | 17960 | 479 |
| 546 | 20231205 | 105700 | 2520756150 | 17980 | 17990 | 17990 | 17980 | 570 |
| 547 | 20231205 | 105600 | 2510505130 | 18000 | 18010 | 18020 | 18000 | 859 |
| 548 | 20231205 | 105500 | 2495041190 | 18000 | 18010 | 18010 | 18000 | 96 |
| 549 | 20231205 | 105400 | 2493312880 | 18020 | 18010 | 18020 | 18000 | 362 |
| 550 | 20231205 | 105300 | 2486792910 | 18020 | 18010 | 18020 | 18000 | 301 |
| 551 | 20231205 | 105200 | 2481371810 | 18020 | 18020 | 18020 | 18020 | 33 |
| 552 | 20231205 | 105100 | 2480777150 | 18030 | 18020 | 18030 | 18020 | 52 |
| 553 | 20231205 | 105000 | 2479839790 | 18000 | 18030 | 18030 | 18000 | 208 |
| 554 | 20231205 | 104900 | 2476094660 | 18030 | 18030 | 18030 | 18010 | 28 |
| 555 | 20231205 | 104800 | 2475589840 | 18030 | 18030 | 18030 | 18030 | 22 |
| 556 | 20231205 | 104700 | 2475193180 | 18030 | 18030 | 18030 | 18030 | 324 |
| 557 | 20231205 | 104600 | 2469351460 | 18030 | 18020 | 18030 | 18020 | 46 |
| 558 | 20231205 | 104500 | 2468522340 | 18020 | 18030 | 18030 | 18020 | 45 |
| 559 | 20231205 | 104400 | 2467711430 | 18020 | 18060 | 18060 | 18020 | 32 |
| 560 | 20231205 | 104300 | 2467134410 | 17990 | 18000 | 18070 | 17990 | 354 |
| 561 | 20231205 | 104200 | 2460759910 | 18000 | 18000 | 18000 | 17990 | 155 |
| 562 | 20231205 | 104100 | 2457970010 | 17990 | 17990 | 17990 | 17980 | 116 |
| 563 | 20231205 | 104000 | 2455883830 | 17980 | 17980 | 17980 | 17980 | 429 |
| 564 | 20231205 | 103900 | 2448170410 | 17980 | 17970 | 17980 | 17960 | 1154 |
| 565 | 20231205 | 103800 | 2427432180 | 17960 | 17980 | 17980 | 17960 | 208 |
| 566 | 20231205 | 103700 | 2423694740 | 17980 | 17960 | 17980 | 17960 | 463 |
| 567 | 20231205 | 103600 | 2415372640 | 17950 | 17930 | 17950 | 17930 | 528 |
| 568 | 20231205 | 103500 | 2405903390 | 17930 | 17930 | 17930 | 17930 | 818 |
| 569 | 20231205 | 103400 | 2391236650 | 17930 | 17930 | 17930 | 17930 | 251 |
| 570 | 20231205 | 103300 | 2386736220 | 17930 | 17930 | 17940 | 17920 | 1194 |
| 571 | 20231205 | 103200 | 2365336010 | 17930 | 17950 | 17970 | 17930 | 1671 |
| 572 | 20231205 | 103100 | 2335370680 | 17950 | 17970 | 17980 | 17950 | 3340 |
| 573 | 20231205 | 103000 | 2275401620 | 17970 | 17990 | 17990 | 17970 | 212 |
| 574 | 20231205 | 102900 | 2271590420 | 17970 | 17970 | 17980 | 17970 | 354 |
| 575 | 20231205 | 102800 | 2265228930 | 17970 | 17970 | 17980 | 17960 | 455 |
| 576 | 20231205 | 102700 | 2257054780 | 17970 | 17970 | 17990 | 17950 | 498 |
| 577 | 20231205 | 102600 | 2248109080 | 17990 | 17980 | 17990 | 17950 | 979 |
| 578 | 20231205 | 102500 | 2230514810 | 17990 | 17960 | 17990 | 17950 | 1933 |
| 579 | 20231205 | 102400 | 2195774860 | 17960 | 18060 | 18060 | 17960 | 11051 |
| 580 | 20231205 | 102300 | 1996826360 | 18040 | 18040 | 18070 | 18030 | 1887 |
| 581 | 20231205 | 102200 | 1962792250 | 18040 | 18060 | 18070 | 18040 | 968 |
| 582 | 20231205 | 102100 | 1945328150 | 18050 | 18070 | 18070 | 18050 | 1500 |
| 583 | 20231205 | 102000 | 1918244330 | 18070 | 18060 | 18120 | 18060 | 55 |
| 584 | 20231205 | 101900 | 1917250270 | 18050 | 18120 | 18130 | 18050 | 6356 |
| 585 | 20231205 | 101800 | 1802438830 | 18130 | 18130 | 18130 | 18130 | 2 |
| 586 | 20231205 | 101700 | 1802402570 | 18100 | 18100 | 18100 | 18100 | 428 |
| 587 | 20231205 | 101600 | 1794655770 | 18100 | 18100 | 18100 | 18090 | 2196 |
| 588 | 20231205 | 101500 | 1754909080 | 18100 | 18100 | 18100 | 18090 | 62 |
| 589 | 20231205 | 101400 | 1753786990 | 18100 | 18100 | 18100 | 18090 | 236 |
| 590 | 20231205 | 101300 | 1749515610 | 18100 | 18100 | 18100 | 18100 | 87 |
| 591 | 20231205 | 101200 | 1747940910 | 18100 | 18110 | 18110 | 18090 | 2205 |
| 592 | 20231205 | 101100 | 1708035320 | 18110 | 18130 | 18130 | 18100 | 65 |
| 593 | 20231205 | 101000 | 1706857650 | 18110 | 18110 | 18110 | 18100 | 205 |
| 594 | 20231205 | 100900 | 1703147100 | 18110 | 18110 | 18110 | 18110 | 202 |
| 595 | 20231205 | 100800 | 1699488880 | 18100 | 18100 | 18130 | 18100 | 238 |
| 596 | 20231205 | 100700 | 1695181020 | 18100 | 18090 | 18100 | 18080 | 241 |
| 597 | 20231205 | 100600 | 1690822380 | 18090 | 18080 | 18100 | 18080 | 247 |
| 598 | 20231205 | 100500 | 1686352930 | 18080 | 18130 | 18130 | 18080 | 1343 |
| 599 | 20231205 | 100400 | 1662049730 | 18130 | 18120 | 18130 | 18100 | 649 |
| 600 | 20231205 | 100300 | 1650296900 | 18130 | 18110 | 18130 | 18110 | 226 |
| 601 | 20231205 | 100200 | 1646201000 | 18110 | 18110 | 18110 | 18100 | 112 |
| 602 | 20231205 | 100100 | 1644172780 | 18110 | 18110 | 18130 | 18100 | 1827 |
| 603 | 20231205 | 100000 | 1611090480 | 18110 | 18130 | 18140 | 18100 | 2254 |
| 604 | 20231205 | 095900 | 1570272590 | 18130 | 18120 | 18130 | 18120 | 201 |
| 605 | 20231205 | 095800 | 1566629330 | 18120 | 18130 | 18130 | 18120 | 1881 |
| 606 | 20231205 | 095700 | 1532535970 | 18140 | 18190 | 18190 | 18130 | 926 |
| 607 | 20231205 | 095600 | 1515739360 | 18150 | 18160 | 18190 | 18140 | 1009 |
| 608 | 20231205 | 095500 | 1497424710 | 18220 | 18190 | 18220 | 18150 | 874 |
| 609 | 20231205 | 095400 | 1481551890 | 18230 | 18210 | 18230 | 18160 | 138 |
| 610 | 20231205 | 095300 | 1479037000 | 18210 | 18240 | 18240 | 18160 | 1834 |
| 611 | 20231205 | 095200 | 1445700060 | 18240 | 18220 | 18240 | 18210 | 577 |
| 612 | 20231205 | 095100 | 1435177300 | 18220 | 18180 | 18230 | 18180 | 59 |
| 613 | 20231205 | 095000 | 1434103590 | 18180 | 18170 | 18200 | 18170 | 626 |
| 614 | 20231205 | 094900 | 1422727500 | 18170 | 18170 | 18170 | 18160 | 355 |
| 615 | 20231205 | 094800 | 1416277250 | 18170 | 18160 | 18200 | 18160 | 278 |
| 616 | 20231205 | 094700 | 1411228000 | 18160 | 18190 | 18190 | 18140 | 1868 |
| 617 | 20231205 | 094600 | 1377306200 | 18180 | 18230 | 18240 | 18180 | 4165 |
| 618 | 20231205 | 094500 | 1301499220 | 18230 | 18240 | 18240 | 18230 | 52 |
| 619 | 20231205 | 094400 | 1300551040 | 18230 | 18230 | 18250 | 18230 | 321 |
| 620 | 20231205 | 094300 | 1294697540 | 18230 | 18280 | 18280 | 18230 | 1051 |
| 621 | 20231205 | 094200 | 1275507070 | 18300 | 18290 | 18300 | 18290 | 64 |
| 622 | 20231205 | 094100 | 1274335910 | 18300 | 18310 | 18310 | 18300 | 600 |
| 623 | 20231205 | 094000 | 1263355660 | 18320 | 18310 | 18320 | 18310 | 236 |
| 624 | 20231205 | 093900 | 1259033010 | 18310 | 18240 | 18310 | 18240 | 152 |
| 625 | 20231205 | 093800 | 1256253940 | 18220 | 18240 | 18240 | 18220 | 32 |
| 626 | 20231205 | 093700 | 1255670860 | 18220 | 18250 | 18300 | 18220 | 2133 |
| 627 | 20231205 | 093600 | 1216786170 | 18250 | 18230 | 18250 | 18230 | 510 |
| 628 | 20231205 | 093500 | 1207482080 | 18230 | 18260 | 18260 | 18220 | 2221 |
| 629 | 20231205 | 093400 | 1166969270 | 18270 | 18320 | 18350 | 18270 | 2621 |
| 630 | 20231205 | 093300 | 1119004660 | 18350 | 18370 | 18370 | 18320 | 785 |
| 631 | 20231205 | 093200 | 1104608720 | 18330 | 18360 | 18370 | 18330 | 65 |
| 632 | 20231205 | 093100 | 1103416250 | 18370 | 18350 | 18400 | 18320 | 971 |
| 633 | 20231205 | 093000 | 1085567540 | 18350 | 18260 | 18350 | 18260 | 973 |
| 634 | 20231205 | 092900 | 1067768450 | 18260 | 18280 | 18280 | 18260 | 1672 |
| 635 | 20231205 | 092800 | 1037212630 | 18300 | 18400 | 18400 | 18280 | 5228 |
| 636 | 20231205 | 092700 | 941284110 | 18400 | 18420 | 18430 | 18400 | 872 |
| 637 | 20231205 | 092600 | 925229720 | 18410 | 18410 | 18410 | 18410 | 183 |
| 638 | 20231205 | 092500 | 921860690 | 18400 | 18380 | 18410 | 18380 | 488 |
| 639 | 20231205 | 092400 | 912887760 | 18380 | 18380 | 18400 | 18380 | 373 |
| 640 | 20231205 | 092300 | 906027930 | 18380 | 18400 | 18400 | 18360 | 1666 |
| 641 | 20231205 | 092200 | 875390270 | 18390 | 18360 | 18390 | 18360 | 163 |
| 642 | 20231205 | 092100 | 872393410 | 18400 | 18410 | 18410 | 18360 | 2963 |
| 643 | 20231205 | 092000 | 817945000 | 18410 | 18580 | 18580 | 18410 | 3962 |
| 644 | 20231205 | 091900 | 744590880 | 18580 | 18620 | 18680 | 18580 | 5825 |
| 645 | 20231205 | 091800 | 636037620 | 18620 | 18550 | 18620 | 18550 | 1635 |
| 646 | 20231205 | 091700 | 605635060 | 18530 | 18480 | 18560 | 18420 | 1610 |
| 647 | 20231205 | 091600 | 575854630 | 18410 | 18400 | 18470 | 18400 | 318 |
| 648 | 20231205 | 091500 | 569988000 | 18400 | 18400 | 18430 | 18400 | 197 |
| 649 | 20231205 | 091400 | 566363110 | 18400 | 18400 | 18430 | 18390 | 1406 |
| 650 | 20231205 | 091300 | 540488470 | 18400 | 18490 | 18500 | 18320 | 1735 |
| 651 | 20231205 | 091200 | 508529950 | 18490 | 18430 | 18500 | 18410 | 3303 |
| 652 | 20231205 | 091100 | 447654510 | 18430 | 18480 | 18600 | 18430 | 6058 |
| 653 | 20231205 | 091000 | 335560660 | 18480 | 18380 | 18500 | 18380 | 3229 |
| 654 | 20231205 | 090900 | 275936350 | 18380 | 18300 | 18430 | 18290 | 2060 |
| 655 | 20231205 | 090800 | 238173650 | 18290 | 18290 | 18290 | 18270 | 774 |
| 656 | 20231205 | 090700 | 224022500 | 18290 | 18260 | 18310 | 18260 | 869 |
| 657 | 20231205 | 090600 | 208131520 | 18260 | 18200 | 18260 | 18190 | 1170 |
| 658 | 20231205 | 090500 | 186810580 | 18200 | 18090 | 18200 | 18060 | 2196 |
| 659 | 20231205 | 090400 | 146941560 | 18160 | 18170 | 18170 | 18090 | 356 |
| 660 | 20231205 | 090300 | 140495420 | 18100 | 18180 | 18180 | 18100 | 291 |
| 661 | 20231205 | 090200 | 135219120 | 18180 | 18100 | 18190 | 18050 | 1909 |
| 662 | 20231205 | 090100 | 100649830 | 18100 | 18130 | 18130 | 18020 | 1566 |
| 663 | 20231205 | 090000 | 72309140 | 18120 | 18220 | 18220 | 18120 | 3941 |