35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 195900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 3 | 20231208 | 195800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 4 | 20231208 | 195700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 5 | 20231208 | 195600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 6 | 20231208 | 195500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 7 | 20231208 | 195400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 8 | 20231208 | 195300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 9 | 20231208 | 195200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 10 | 20231208 | 195100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 11 | 20231208 | 195000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 12 | 20231208 | 194900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 13 | 20231208 | 194800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 14 | 20231208 | 194700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 15 | 20231208 | 194600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 16 | 20231208 | 194500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 17 | 20231208 | 194400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 18 | 20231208 | 194300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 19 | 20231208 | 194200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 20 | 20231208 | 194100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 21 | 20231208 | 194000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 22 | 20231208 | 193900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 23 | 20231208 | 193800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 24 | 20231208 | 193700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 25 | 20231208 | 193600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 26 | 20231208 | 193500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 27 | 20231208 | 193400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 28 | 20231208 | 193300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 29 | 20231208 | 193200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 30 | 20231208 | 193100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 31 | 20231208 | 193000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 32 | 20231208 | 192900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 33 | 20231208 | 192800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 34 | 20231208 | 192700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 35 | 20231208 | 192600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 36 | 20231208 | 192500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 37 | 20231208 | 192400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 38 | 20231208 | 192300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 39 | 20231208 | 192200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 40 | 20231208 | 192100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 41 | 20231208 | 192000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 42 | 20231208 | 191900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 43 | 20231208 | 191800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 44 | 20231208 | 191700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 45 | 20231208 | 191600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 46 | 20231208 | 191500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 47 | 20231208 | 191400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 48 | 20231208 | 191300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 49 | 20231208 | 191200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 50 | 20231208 | 191100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 51 | 20231208 | 191000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 52 | 20231208 | 190900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 53 | 20231208 | 190800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 54 | 20231208 | 190700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 55 | 20231208 | 190600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 56 | 20231208 | 190500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 57 | 20231208 | 190400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 58 | 20231208 | 190300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 59 | 20231208 | 190200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 60 | 20231208 | 190100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 61 | 20231208 | 190000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 62 | 20231208 | 185900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 63 | 20231208 | 185800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 64 | 20231208 | 185700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 65 | 20231208 | 185600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 66 | 20231208 | 185500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 67 | 20231208 | 185400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 68 | 20231208 | 185300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 69 | 20231208 | 185200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 70 | 20231208 | 185100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 71 | 20231208 | 185000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 72 | 20231208 | 184900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 73 | 20231208 | 184800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 74 | 20231208 | 184700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 75 | 20231208 | 184600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 76 | 20231208 | 184500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 77 | 20231208 | 184400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 78 | 20231208 | 184300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 79 | 20231208 | 184200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 80 | 20231208 | 184100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 81 | 20231208 | 184000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 82 | 20231208 | 183900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 83 | 20231208 | 183800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 84 | 20231208 | 183700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 85 | 20231208 | 183600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 86 | 20231208 | 183500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 87 | 20231208 | 183400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 88 | 20231208 | 183300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 89 | 20231208 | 183200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 90 | 20231208 | 183100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 91 | 20231208 | 183000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 92 | 20231208 | 182900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 93 | 20231208 | 182800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 94 | 20231208 | 182700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 95 | 20231208 | 182600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 96 | 20231208 | 182500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 97 | 20231208 | 182400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 98 | 20231208 | 182300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 99 | 20231208 | 182200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 100 | 20231208 | 182100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 101 | 20231208 | 182000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 102 | 20231208 | 181900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 103 | 20231208 | 181800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 104 | 20231208 | 181700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 105 | 20231208 | 181600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 106 | 20231208 | 181500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 107 | 20231208 | 181400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 108 | 20231208 | 181300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 109 | 20231208 | 181200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 110 | 20231208 | 181100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 111 | 20231208 | 181000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 112 | 20231208 | 180900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 113 | 20231208 | 180800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 114 | 20231208 | 180700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 115 | 20231208 | 180600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 116 | 20231208 | 180500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 117 | 20231208 | 180400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 118 | 20231208 | 180300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 119 | 20231208 | 180200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 120 | 20231208 | 180100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 121 | 20231208 | 180000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 122 | 20231208 | 175900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 123 | 20231208 | 175800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 124 | 20231208 | 175700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 125 | 20231208 | 175600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 126 | 20231208 | 175500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 127 | 20231208 | 175400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 128 | 20231208 | 175300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 129 | 20231208 | 175200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 130 | 20231208 | 175100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 131 | 20231208 | 175000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 132 | 20231208 | 174900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 133 | 20231208 | 174800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 134 | 20231208 | 174700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 135 | 20231208 | 174600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 136 | 20231208 | 174500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 137 | 20231208 | 174400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 138 | 20231208 | 174300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 139 | 20231208 | 174200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 140 | 20231208 | 174100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 141 | 20231208 | 174000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 142 | 20231208 | 173900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 143 | 20231208 | 173800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 144 | 20231208 | 173700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 145 | 20231208 | 173600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 146 | 20231208 | 173500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 147 | 20231208 | 173400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 148 | 20231208 | 173300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 149 | 20231208 | 173200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 150 | 20231208 | 173100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 151 | 20231208 | 173000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 152 | 20231208 | 172900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 153 | 20231208 | 172800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 154 | 20231208 | 172700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 155 | 20231208 | 172600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 156 | 20231208 | 172500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 157 | 20231208 | 172400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 158 | 20231208 | 172300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 159 | 20231208 | 172200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 160 | 20231208 | 172100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 161 | 20231208 | 172000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 162 | 20231208 | 171900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 163 | 20231208 | 171800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 164 | 20231208 | 171700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 165 | 20231208 | 171600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 166 | 20231208 | 171500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 167 | 20231208 | 171400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 168 | 20231208 | 171300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 169 | 20231208 | 171200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 170 | 20231208 | 171100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 171 | 20231208 | 171000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 172 | 20231208 | 170900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 173 | 20231208 | 170800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 174 | 20231208 | 170700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 175 | 20231208 | 170600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 176 | 20231208 | 170500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 177 | 20231208 | 170400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 178 | 20231208 | 170300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 179 | 20231208 | 170200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 180 | 20231208 | 170100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 181 | 20231208 | 170000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 182 | 20231208 | 165900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 183 | 20231208 | 165800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 184 | 20231208 | 165700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 185 | 20231208 | 165600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 186 | 20231208 | 165500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 187 | 20231208 | 165400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 188 | 20231208 | 165300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 189 | 20231208 | 165200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 190 | 20231208 | 165100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 191 | 20231208 | 165000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 192 | 20231208 | 164900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 193 | 20231208 | 164800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 194 | 20231208 | 164700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 195 | 20231208 | 164600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 196 | 20231208 | 164500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 197 | 20231208 | 164400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 198 | 20231208 | 164300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 199 | 20231208 | 164200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 200 | 20231208 | 164100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 201 | 20231208 | 164000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 202 | 20231208 | 163900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 203 | 20231208 | 163800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 204 | 20231208 | 163700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 205 | 20231208 | 163600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 206 | 20231208 | 163500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 207 | 20231208 | 163400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 208 | 20231208 | 163300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 209 | 20231208 | 163200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 210 | 20231208 | 163100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 211 | 20231208 | 163000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 212 | 20231208 | 162900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 213 | 20231208 | 162800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 214 | 20231208 | 162700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 215 | 20231208 | 162600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 216 | 20231208 | 162500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 217 | 20231208 | 162400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 218 | 20231208 | 162300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 219 | 20231208 | 162200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 220 | 20231208 | 162100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 221 | 20231208 | 162000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 222 | 20231208 | 161900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 223 | 20231208 | 161800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 224 | 20231208 | 161700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 225 | 20231208 | 161600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 226 | 20231208 | 161500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 227 | 20231208 | 161400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 228 | 20231208 | 161300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 229 | 20231208 | 161200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 230 | 20231208 | 161100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 231 | 20231208 | 161000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 232 | 20231208 | 160900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 233 | 20231208 | 160800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 234 | 20231208 | 160700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 235 | 20231208 | 160600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 236 | 20231208 | 160500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 237 | 20231208 | 160400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 238 | 20231208 | 160300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 239 | 20231208 | 160200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 240 | 20231208 | 160100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 241 | 20231208 | 160000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 242 | 20231208 | 155900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 243 | 20231208 | 155800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 244 | 20231208 | 155700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 245 | 20231208 | 155600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 246 | 20231208 | 155500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 247 | 20231208 | 155400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 248 | 20231208 | 155300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 249 | 20231208 | 155200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 250 | 20231208 | 155100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 251 | 20231208 | 155000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 252 | 20231208 | 154900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 253 | 20231208 | 154800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 254 | 20231208 | 154700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 255 | 20231208 | 154600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 256 | 20231208 | 154500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 257 | 20231208 | 154400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 258 | 20231208 | 154300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 259 | 20231208 | 154200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 260 | 20231208 | 154100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 261 | 20231208 | 154000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 262 | 20231208 | 153900 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 263 | 20231208 | 153800 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 264 | 20231208 | 153700 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 265 | 20231208 | 153600 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 266 | 20231208 | 153500 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 267 | 20231208 | 153400 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 268 | 20231208 | 153300 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 269 | 20231208 | 153200 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 270 | 20231208 | 153100 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 0 |
| 271 | 20231208 | 153000 | 7598864140 | 18350 | 18350 | 18350 | 18350 | 7605 |
| 272 | 20231208 | 152900 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 273 | 20231208 | 152800 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 274 | 20231208 | 152700 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 275 | 20231208 | 152600 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 276 | 20231208 | 152500 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 277 | 20231208 | 152400 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 278 | 20231208 | 152300 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 279 | 20231208 | 152200 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 280 | 20231208 | 152100 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 281 | 20231208 | 152000 | 7459312390 | 18310 | 18310 | 18310 | 18310 | 0 |
| 282 | 20231208 | 151900 | 7459312390 | 18310 | 18290 | 18310 | 18290 | 1488 |
| 283 | 20231208 | 151800 | 7432085460 | 18300 | 18310 | 18310 | 18290 | 227 |
| 284 | 20231208 | 151700 | 7427932380 | 18310 | 18250 | 18310 | 18240 | 1361 |
| 285 | 20231208 | 151600 | 7403053410 | 18270 | 18270 | 18290 | 18240 | 2413 |
| 286 | 20231208 | 151500 | 7359020590 | 18290 | 18250 | 18290 | 18250 | 539 |
| 287 | 20231208 | 151400 | 7349167370 | 18270 | 18210 | 18270 | 18210 | 893 |
| 288 | 20231208 | 151300 | 7332876370 | 18210 | 18220 | 18230 | 18210 | 223 |
| 289 | 20231208 | 151200 | 7328813530 | 18230 | 18230 | 18230 | 18220 | 73 |
| 290 | 20231208 | 151100 | 7327483030 | 18250 | 18260 | 18260 | 18180 | 457 |
| 291 | 20231208 | 151000 | 7319152730 | 18250 | 18230 | 18250 | 18180 | 2453 |
| 292 | 20231208 | 150900 | 7274420740 | 18230 | 18210 | 18240 | 18190 | 33 |
| 293 | 20231208 | 150800 | 7273819900 | 18200 | 18220 | 18250 | 18190 | 4475 |
| 294 | 20231208 | 150700 | 7192357660 | 18250 | 18250 | 18250 | 18210 | 32 |
| 295 | 20231208 | 150600 | 7191774590 | 18220 | 18230 | 18250 | 18220 | 308 |
| 296 | 20231208 | 150500 | 7186162440 | 18230 | 18230 | 18230 | 18210 | 713 |
| 297 | 20231208 | 150400 | 7173174700 | 18230 | 18230 | 18230 | 18230 | 172 |
| 298 | 20231208 | 150300 | 7170039140 | 18240 | 18240 | 18240 | 18240 | 204 |
| 299 | 20231208 | 150200 | 7166318180 | 18230 | 18260 | 18260 | 18220 | 62 |
| 300 | 20231208 | 150100 | 7165188120 | 18260 | 18250 | 18260 | 18210 | 1549 |
| 301 | 20231208 | 150000 | 7136933940 | 18260 | 18260 | 18270 | 18260 | 79 |
| 302 | 20231208 | 145900 | 7135491130 | 18250 | 18250 | 18260 | 18240 | 848 |
| 303 | 20231208 | 145800 | 7120017010 | 18250 | 18250 | 18260 | 18250 | 164 |
| 304 | 20231208 | 145700 | 7117023920 | 18250 | 18250 | 18250 | 18250 | 294 |
| 305 | 20231208 | 145600 | 7111658420 | 18260 | 18280 | 18280 | 18260 | 58 |
| 306 | 20231208 | 145500 | 7110598800 | 18240 | 18260 | 18260 | 18240 | 808 |
| 307 | 20231208 | 145400 | 7095852690 | 18250 | 18240 | 18260 | 18240 | 1463 |
| 308 | 20231208 | 145300 | 7069162040 | 18220 | 18240 | 18240 | 18220 | 457 |
| 309 | 20231208 | 145200 | 7060832320 | 18240 | 18250 | 18250 | 18240 | 78 |
| 310 | 20231208 | 145100 | 7059409460 | 18250 | 18280 | 18280 | 18250 | 460 |
| 311 | 20231208 | 145000 | 7051005610 | 18270 | 18280 | 18300 | 18270 | 939 |
| 312 | 20231208 | 144900 | 7033837890 | 18290 | 18280 | 18290 | 18270 | 675 |
| 313 | 20231208 | 144800 | 7021501950 | 18280 | 18280 | 18290 | 18280 | 61 |
| 314 | 20231208 | 144700 | 7020386550 | 18300 | 18300 | 18300 | 18300 | 1205 |
| 315 | 20231208 | 144600 | 6998335050 | 18300 | 18300 | 18310 | 18300 | 499 |
| 316 | 20231208 | 144500 | 6989198710 | 18300 | 18320 | 18320 | 18290 | 1543 |
| 317 | 20231208 | 144400 | 6960968410 | 18320 | 18280 | 18320 | 18280 | 943 |
| 318 | 20231208 | 144300 | 6943710450 | 18280 | 18250 | 18280 | 18250 | 112 |
| 319 | 20231208 | 144200 | 6941664430 | 18260 | 18260 | 18270 | 18250 | 2173 |
| 320 | 20231208 | 144100 | 6902006160 | 18260 | 18290 | 18300 | 18260 | 268 |
| 321 | 20231208 | 144000 | 6897108040 | 18290 | 18290 | 18290 | 18290 | 15 |
| 322 | 20231208 | 143900 | 6896833690 | 18290 | 18290 | 18290 | 18290 | 31 |
| 323 | 20231208 | 143800 | 6896266700 | 18300 | 18270 | 18300 | 18270 | 992 |
| 324 | 20231208 | 143700 | 6878134040 | 18270 | 18200 | 18270 | 18170 | 3195 |
| 325 | 20231208 | 143600 | 6819968320 | 18200 | 18230 | 18230 | 18200 | 251 |
| 326 | 20231208 | 143500 | 6815398110 | 18230 | 18230 | 18250 | 18230 | 970 |
| 327 | 20231208 | 143400 | 6797714810 | 18230 | 18230 | 18250 | 18230 | 150 |
| 328 | 20231208 | 143300 | 6794979950 | 18230 | 18230 | 18230 | 18200 | 207 |
| 329 | 20231208 | 143200 | 6791211020 | 18210 | 18250 | 18280 | 18210 | 930 |
| 330 | 20231208 | 143100 | 6774250240 | 18230 | 18280 | 18290 | 18230 | 1878 |
| 331 | 20231208 | 143000 | 6739940680 | 18280 | 18270 | 18280 | 18270 | 62 |
| 332 | 20231208 | 142900 | 6738807700 | 18270 | 18240 | 18280 | 18230 | 105 |
| 333 | 20231208 | 142800 | 6736890300 | 18230 | 18230 | 18270 | 18230 | 517 |
| 334 | 20231208 | 142700 | 6727453850 | 18240 | 18230 | 18240 | 18210 | 131 |
| 335 | 20231208 | 142600 | 6725066770 | 18230 | 18220 | 18250 | 18210 | 1431 |
| 336 | 20231208 | 142500 | 6698982010 | 18230 | 18210 | 18230 | 18200 | 298 |
| 337 | 20231208 | 142400 | 6693551930 | 18220 | 18200 | 18220 | 18180 | 1524 |
| 338 | 20231208 | 142300 | 6665817450 | 18240 | 18250 | 18260 | 18180 | 2751 |
| 339 | 20231208 | 142200 | 6615672130 | 18260 | 18270 | 18290 | 18260 | 560 |
| 340 | 20231208 | 142100 | 6605445440 | 18300 | 18250 | 18330 | 18250 | 610 |
| 341 | 20231208 | 142000 | 6594306510 | 18250 | 18340 | 18340 | 18240 | 6630 |
| 342 | 20231208 | 141900 | 6473021460 | 18340 | 18390 | 18400 | 18340 | 3941 |
| 343 | 20231208 | 141800 | 6400624800 | 18400 | 18420 | 18430 | 18400 | 519 |
| 344 | 20231208 | 141700 | 6391069790 | 18420 | 18400 | 18430 | 18400 | 291 |
| 345 | 20231208 | 141600 | 6385708060 | 18430 | 18430 | 18430 | 18400 | 1014 |
| 346 | 20231208 | 141500 | 6367020470 | 18390 | 18420 | 18440 | 18390 | 1220 |
| 347 | 20231208 | 141400 | 6344550140 | 18420 | 18350 | 18420 | 18350 | 978 |
| 348 | 20231208 | 141300 | 6326594260 | 18350 | 18380 | 18380 | 18330 | 2204 |
| 349 | 20231208 | 141200 | 6286151780 | 18350 | 18480 | 18480 | 18350 | 1454 |
| 350 | 20231208 | 141100 | 6259410880 | 18490 | 18500 | 18500 | 18420 | 2346 |
| 351 | 20231208 | 141000 | 6216165910 | 18500 | 18480 | 18510 | 18460 | 700 |
| 352 | 20231208 | 140900 | 6203223580 | 18490 | 18470 | 18510 | 18470 | 6270 |
| 353 | 20231208 | 140800 | 6087279830 | 18480 | 18450 | 18480 | 18380 | 14692 |
| 354 | 20231208 | 140700 | 5816669460 | 18450 | 18420 | 18460 | 18420 | 83 |
| 355 | 20231208 | 140600 | 5815138230 | 18450 | 18430 | 18450 | 18400 | 3119 |
| 356 | 20231208 | 140500 | 5757675850 | 18420 | 18440 | 18440 | 18400 | 2153 |
| 357 | 20231208 | 140400 | 5717990080 | 18450 | 18430 | 18470 | 18430 | 1497 |
| 358 | 20231208 | 140300 | 5690368770 | 18410 | 18440 | 18470 | 18400 | 2263 |
| 359 | 20231208 | 140200 | 5648666480 | 18440 | 18460 | 18490 | 18440 | 2388 |
| 360 | 20231208 | 140100 | 5604544360 | 18450 | 18340 | 18490 | 18340 | 9136 |
| 361 | 20231208 | 140000 | 5436194330 | 18340 | 18340 | 18340 | 18320 | 1390 |
| 362 | 20231208 | 135900 | 5410716820 | 18340 | 18340 | 18350 | 18330 | 1375 |
| 363 | 20231208 | 135800 | 5385499610 | 18340 | 18250 | 18340 | 18250 | 1365 |
| 364 | 20231208 | 135700 | 5360541990 | 18260 | 18350 | 18350 | 18260 | 3286 |
| 365 | 20231208 | 135600 | 5300359990 | 18340 | 18360 | 18370 | 18310 | 2106 |
| 366 | 20231208 | 135500 | 5261715180 | 18360 | 18310 | 18400 | 18310 | 5522 |
| 367 | 20231208 | 135400 | 5160343000 | 18320 | 18230 | 18320 | 18170 | 10522 |
| 368 | 20231208 | 135300 | 4968032530 | 18230 | 18210 | 18250 | 18200 | 2803 |
| 369 | 20231208 | 135200 | 4916974330 | 18220 | 18140 | 18220 | 18130 | 5832 |
| 370 | 20231208 | 135100 | 4810858820 | 18180 | 18170 | 18180 | 18170 | 161 |
| 371 | 20231208 | 135000 | 4807932850 | 18170 | 18180 | 18180 | 18170 | 586 |
| 372 | 20231208 | 134900 | 4797284460 | 18180 | 18150 | 18180 | 18130 | 1124 |
| 373 | 20231208 | 134800 | 4776863620 | 18150 | 18130 | 18150 | 18130 | 105 |
| 374 | 20231208 | 134700 | 4774958530 | 18130 | 18090 | 18130 | 18090 | 1290 |
| 375 | 20231208 | 134600 | 4751587200 | 18090 | 18090 | 18100 | 18070 | 103 |
| 376 | 20231208 | 134500 | 4749725100 | 18100 | 18110 | 18110 | 18100 | 266 |
| 377 | 20231208 | 134400 | 4744910390 | 18110 | 18110 | 18110 | 18100 | 194 |
| 378 | 20231208 | 134300 | 4741397860 | 18110 | 18100 | 18110 | 18100 | 1472 |
| 379 | 20231208 | 134200 | 4714754140 | 18090 | 18080 | 18100 | 18060 | 417 |
| 380 | 20231208 | 134100 | 4707219680 | 18080 | 18100 | 18100 | 18080 | 83 |
| 381 | 20231208 | 134000 | 4705718280 | 18100 | 18100 | 18100 | 18100 | 65 |
| 382 | 20231208 | 133900 | 4704541780 | 18100 | 18070 | 18100 | 18050 | 365 |
| 383 | 20231208 | 133800 | 4697952130 | 18110 | 18090 | 18120 | 18090 | 437 |
| 384 | 20231208 | 133700 | 4690044620 | 18090 | 18060 | 18120 | 18040 | 2115 |
| 385 | 20231208 | 133600 | 4651754250 | 18060 | 18040 | 18070 | 18040 | 459 |
| 386 | 20231208 | 133500 | 4643471470 | 18040 | 18030 | 18040 | 18020 | 742 |
| 387 | 20231208 | 133400 | 4630088050 | 18040 | 18000 | 18040 | 18000 | 941 |
| 388 | 20231208 | 133300 | 4613149630 | 18000 | 18030 | 18040 | 18000 | 2283 |
| 389 | 20231208 | 133200 | 4572007970 | 18030 | 18050 | 18050 | 18030 | 373 |
| 390 | 20231208 | 133100 | 4565281040 | 18040 | 18080 | 18080 | 18030 | 657 |
| 391 | 20231208 | 133000 | 4553424520 | 18080 | 18120 | 18120 | 18080 | 204 |
| 392 | 20231208 | 132900 | 4549733610 | 18120 | 18100 | 18130 | 18100 | 1062 |
| 393 | 20231208 | 132800 | 4530501020 | 18100 | 18180 | 18190 | 18100 | 1215 |
| 394 | 20231208 | 132700 | 4508464980 | 18190 | 18160 | 18200 | 18150 | 532 |
| 395 | 20231208 | 132600 | 4498794340 | 18160 | 18200 | 18200 | 18150 | 2227 |
| 396 | 20231208 | 132500 | 4458310720 | 18190 | 18170 | 18210 | 18170 | 2622 |
| 397 | 20231208 | 132400 | 4410602900 | 18170 | 18200 | 18200 | 18170 | 823 |
| 398 | 20231208 | 132300 | 4395640690 | 18190 | 18160 | 18190 | 18130 | 2604 |
| 399 | 20231208 | 132200 | 4348305320 | 18160 | 18120 | 18160 | 18120 | 3078 |
| 400 | 20231208 | 132100 | 4292450550 | 18120 | 18140 | 18150 | 18100 | 842 |
| 401 | 20231208 | 132000 | 4277194350 | 18150 | 18190 | 18190 | 18110 | 963 |
| 402 | 20231208 | 131900 | 4259709160 | 18180 | 18190 | 18200 | 18180 | 1383 |
| 403 | 20231208 | 131800 | 4234550650 | 18200 | 18190 | 18250 | 18170 | 2716 |
| 404 | 20231208 | 131700 | 4185070480 | 18200 | 17860 | 18230 | 17860 | 17382 |
| 405 | 20231208 | 131600 | 3870925160 | 17850 | 17840 | 17850 | 17840 | 526 |
| 406 | 20231208 | 131500 | 3861536270 | 17850 | 17790 | 17850 | 17790 | 796 |
| 407 | 20231208 | 131400 | 3847361640 | 17760 | 17760 | 17780 | 17760 | 274 |
| 408 | 20231208 | 131300 | 3842491440 | 17760 | 17780 | 17780 | 17760 | 343 |
| 409 | 20231208 | 131200 | 3836393450 | 17780 | 17780 | 17780 | 17780 | 6 |
| 410 | 20231208 | 131100 | 3836286770 | 17780 | 17730 | 17780 | 17730 | 526 |
| 411 | 20231208 | 131000 | 3826948060 | 17720 | 17720 | 17720 | 17720 | 915 |
| 412 | 20231208 | 130900 | 3810734260 | 17720 | 17720 | 17720 | 17720 | 1545 |
| 413 | 20231208 | 130800 | 3783356860 | 17720 | 17680 | 17720 | 17680 | 108 |
| 414 | 20231208 | 130700 | 3781446900 | 17680 | 17680 | 17680 | 17680 | 65 |
| 415 | 20231208 | 130600 | 3780297700 | 17680 | 17700 | 17700 | 17680 | 186 |
| 416 | 20231208 | 130500 | 3777008660 | 17680 | 17680 | 17680 | 17680 | 300 |
| 417 | 20231208 | 130400 | 3771704660 | 17690 | 17690 | 17690 | 17690 | 30 |
| 418 | 20231208 | 130300 | 3771173960 | 17720 | 17720 | 17720 | 17720 | 1 |
| 419 | 20231208 | 130200 | 3771156240 | 17720 | 17720 | 17720 | 17720 | 1200 |
| 420 | 20231208 | 130100 | 3749892240 | 17720 | 17720 | 17720 | 17720 | 30 |
| 421 | 20231208 | 130000 | 3749360640 | 17720 | 17670 | 17720 | 17670 | 131 |
| 422 | 20231208 | 125900 | 3747044360 | 17670 | 17680 | 17680 | 17670 | 1214 |
| 423 | 20231208 | 125800 | 3725589820 | 17680 | 17700 | 17700 | 17680 | 89 |
| 424 | 20231208 | 125700 | 3724016280 | 17730 | 17730 | 17730 | 17730 | 0 |
| 425 | 20231208 | 125600 | 3724016280 | 17730 | 17730 | 17730 | 17730 | 300 |
| 426 | 20231208 | 125500 | 3718697280 | 17670 | 17670 | 17670 | 17670 | 65 |
| 427 | 20231208 | 125400 | 3717548730 | 17670 | 17680 | 17730 | 17670 | 301 |
| 428 | 20231208 | 125300 | 3712228910 | 17670 | 17670 | 17670 | 17670 | 10 |
| 429 | 20231208 | 125200 | 3712052210 | 17670 | 17680 | 17680 | 17670 | 186 |
| 430 | 20231208 | 125100 | 3708765450 | 17670 | 17680 | 17730 | 17670 | 1055 |
| 431 | 20231208 | 125000 | 3690116000 | 17660 | 17660 | 17660 | 17660 | 500 |
| 432 | 20231208 | 124900 | 3681286000 | 17660 | 17720 | 17720 | 17660 | 1827 |
| 433 | 20231208 | 124800 | 3648959800 | 17730 | 17720 | 17730 | 17720 | 346 |
| 434 | 20231208 | 124700 | 3642828170 | 17710 | 17710 | 17710 | 17710 | 358 |
| 435 | 20231208 | 124600 | 3636487990 | 17710 | 17710 | 17740 | 17710 | 547 |
| 436 | 20231208 | 124500 | 3626798450 | 17710 | 17720 | 17720 | 17710 | 1070 |
| 437 | 20231208 | 124400 | 3607838090 | 17720 | 17710 | 17720 | 17700 | 253 |
| 438 | 20231208 | 124300 | 3603359370 | 17710 | 17720 | 17720 | 17710 | 225 |
| 439 | 20231208 | 124200 | 3599373450 | 17700 | 17720 | 17740 | 17700 | 1441 |
| 440 | 20231208 | 124100 | 3573855790 | 17720 | 17730 | 17740 | 17720 | 709 |
| 441 | 20231208 | 124000 | 3561290190 | 17740 | 17740 | 17750 | 17730 | 712 |
| 442 | 20231208 | 123900 | 3548664320 | 17750 | 17780 | 17780 | 17740 | 172 |
| 443 | 20231208 | 123800 | 3545612060 | 17790 | 17780 | 17790 | 17780 | 60 |
| 444 | 20231208 | 123700 | 3544545160 | 17790 | 17780 | 17790 | 17780 | 5 |
| 445 | 20231208 | 123600 | 3544456250 | 17780 | 17800 | 17800 | 17780 | 16 |
| 446 | 20231208 | 123500 | 3544171570 | 17800 | 17800 | 17800 | 17800 | 56 |
| 447 | 20231208 | 123400 | 3543174770 | 17810 | 17820 | 17820 | 17810 | 773 |
| 448 | 20231208 | 123300 | 3529406680 | 17810 | 17820 | 17820 | 17810 | 211 |
| 449 | 20231208 | 123200 | 3525648670 | 17820 | 17730 | 17820 | 17730 | 1403 |
| 450 | 20231208 | 123100 | 3500675920 | 17730 | 17770 | 17770 | 17730 | 1053 |
| 451 | 20231208 | 123000 | 3481987930 | 17770 | 17770 | 17770 | 17770 | 4 |
| 452 | 20231208 | 122900 | 3481916850 | 17760 | 17760 | 17760 | 17760 | 30 |
| 453 | 20231208 | 122800 | 3481384050 | 17760 | 17770 | 17770 | 17760 | 151 |
| 454 | 20231208 | 122700 | 3478702190 | 17770 | 17770 | 17770 | 17760 | 403 |
| 455 | 20231208 | 122600 | 3471542760 | 17770 | 17770 | 17770 | 17770 | 103 |
| 456 | 20231208 | 122500 | 3469712450 | 17770 | 17770 | 17770 | 17770 | 32 |
| 457 | 20231208 | 122400 | 3469143810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 458 | 20231208 | 122300 | 3469143810 | 17770 | 17750 | 17770 | 17750 | 143 |
| 459 | 20231208 | 122200 | 3466605360 | 17770 | 17750 | 17770 | 17750 | 23 |
| 460 | 20231208 | 122100 | 3466197050 | 17750 | 17730 | 17750 | 17730 | 99 |
| 461 | 20231208 | 122000 | 3464441120 | 17730 | 17770 | 17770 | 17730 | 9 |
| 462 | 20231208 | 121900 | 3464281350 | 17750 | 17790 | 17790 | 17750 | 39 |
| 463 | 20231208 | 121800 | 3463588020 | 17790 | 17720 | 17790 | 17720 | 9 |
| 464 | 20231208 | 121700 | 3463428470 | 17720 | 17720 | 17720 | 17720 | 197 |
| 465 | 20231208 | 121600 | 3459937630 | 17720 | 17700 | 17720 | 17700 | 2 |
| 466 | 20231208 | 121500 | 3459902210 | 17700 | 17700 | 17700 | 17700 | 404 |
| 467 | 20231208 | 121400 | 3452751410 | 17700 | 17670 | 17700 | 17670 | 865 |
| 468 | 20231208 | 121300 | 3437460970 | 17670 | 17690 | 17690 | 17670 | 197 |
| 469 | 20231208 | 121200 | 3433978380 | 17690 | 17690 | 17690 | 17690 | 153 |
| 470 | 20231208 | 121100 | 3431271810 | 17690 | 17690 | 17700 | 17690 | 210 |
| 471 | 20231208 | 121000 | 3427556900 | 17690 | 17720 | 17720 | 17690 | 2357 |
| 472 | 20231208 | 120900 | 3385820720 | 17720 | 17740 | 17740 | 17720 | 1823 |
| 473 | 20231208 | 120800 | 3353516780 | 17800 | 17800 | 17800 | 17800 | 1 |
| 474 | 20231208 | 120700 | 3353498980 | 17760 | 17750 | 17760 | 17720 | 14 |
| 475 | 20231208 | 120600 | 3353250650 | 17750 | 17750 | 17750 | 17750 | 6 |
| 476 | 20231208 | 120500 | 3353144150 | 17750 | 17760 | 17760 | 17720 | 427 |
| 477 | 20231208 | 120400 | 3345569780 | 17810 | 17810 | 17810 | 17810 | 0 |
| 478 | 20231208 | 120300 | 3345569780 | 17810 | 17820 | 17830 | 17730 | 1041 |
| 479 | 20231208 | 120200 | 3327095940 | 17810 | 17800 | 17810 | 17800 | 394 |
| 480 | 20231208 | 120100 | 3320079930 | 17800 | 17800 | 17800 | 17800 | 0 |
| 481 | 20231208 | 120000 | 3320079930 | 17800 | 17810 | 17810 | 17800 | 25 |
| 482 | 20231208 | 115900 | 3319634890 | 17810 | 17790 | 17810 | 17790 | 922 |
| 483 | 20231208 | 115800 | 3303232120 | 17780 | 17780 | 17780 | 17780 | 18 |
| 484 | 20231208 | 115700 | 3302912080 | 17770 | 17740 | 17770 | 17730 | 609 |
| 485 | 20231208 | 115600 | 3292099780 | 17750 | 17740 | 17750 | 17740 | 42 |
| 486 | 20231208 | 115500 | 3291354650 | 17730 | 17740 | 17740 | 17730 | 301 |
| 487 | 20231208 | 115400 | 3286015310 | 17740 | 17740 | 17740 | 17740 | 2 |
| 488 | 20231208 | 115300 | 3285979830 | 17730 | 17730 | 17730 | 17730 | 5 |
| 489 | 20231208 | 115200 | 3285891180 | 17750 | 17750 | 17750 | 17750 | 0 |
| 490 | 20231208 | 115100 | 3285891180 | 17750 | 17750 | 17750 | 17720 | 156 |
| 491 | 20231208 | 115000 | 3283123170 | 17720 | 17730 | 17730 | 17720 | 174 |
| 492 | 20231208 | 114900 | 3280039850 | 17720 | 17780 | 17780 | 17720 | 125 |
| 493 | 20231208 | 114800 | 3277823050 | 17780 | 17730 | 17780 | 17730 | 1044 |
| 494 | 20231208 | 114700 | 3259312830 | 17720 | 17800 | 17800 | 17720 | 214 |
| 495 | 20231208 | 114600 | 3255520670 | 17750 | 17800 | 17800 | 17750 | 405 |
| 496 | 20231208 | 114500 | 3248331770 | 17840 | 17840 | 17840 | 17840 | 0 |
| 497 | 20231208 | 114400 | 3248331770 | 17840 | 17810 | 17840 | 17710 | 1126 |
| 498 | 20231208 | 114300 | 3228286860 | 17820 | 17780 | 17820 | 17750 | 135 |
| 499 | 20231208 | 114200 | 3225883600 | 17780 | 17720 | 17780 | 17720 | 218 |
| 500 | 20231208 | 114100 | 3222016630 | 17720 | 17720 | 17730 | 17720 | 172 |
| 501 | 20231208 | 114000 | 3218968550 | 17720 | 17700 | 17720 | 17690 | 315 |
| 502 | 20231208 | 113900 | 3213394960 | 17700 | 17740 | 17740 | 17680 | 1488 |
| 503 | 20231208 | 113800 | 3187033500 | 17730 | 17800 | 17800 | 17730 | 1196 |
| 504 | 20231208 | 113700 | 3165789760 | 17800 | 17810 | 17820 | 17790 | 1654 |
| 505 | 20231208 | 113600 | 3136338520 | 17820 | 17830 | 17830 | 17820 | 206 |
| 506 | 20231208 | 113500 | 3132666930 | 17830 | 17850 | 17880 | 17830 | 437 |
| 507 | 20231208 | 113400 | 3124866690 | 17860 | 17880 | 17890 | 17860 | 509 |
| 508 | 20231208 | 113300 | 3115771890 | 17890 | 17930 | 17930 | 17890 | 196 |
| 509 | 20231208 | 113200 | 3112260250 | 17930 | 17850 | 17930 | 17850 | 1092 |
| 510 | 20231208 | 113100 | 3092727970 | 17890 | 17890 | 17890 | 17890 | 10 |
| 511 | 20231208 | 113000 | 3092549070 | 17890 | 17890 | 17890 | 17890 | 3 |
| 512 | 20231208 | 112900 | 3092495400 | 17890 | 17870 | 17890 | 17850 | 399 |
| 513 | 20231208 | 112800 | 3085371340 | 17890 | 17890 | 17890 | 17880 | 596 |
| 514 | 20231208 | 112700 | 3074710330 | 17890 | 17900 | 17900 | 17890 | 75 |
| 515 | 20231208 | 112600 | 3073368470 | 17910 | 17940 | 17940 | 17910 | 612 |
| 516 | 20231208 | 112500 | 3062401490 | 17940 | 17990 | 17990 | 17940 | 700 |
| 517 | 20231208 | 112400 | 3049830560 | 18000 | 17990 | 18000 | 17990 | 402 |
| 518 | 20231208 | 112300 | 3042598560 | 17990 | 18000 | 18000 | 17990 | 391 |
| 519 | 20231208 | 112200 | 3035560970 | 17980 | 17880 | 17980 | 17880 | 477 |
| 520 | 20231208 | 112100 | 3027003840 | 17930 | 17980 | 18000 | 17860 | 4286 |
| 521 | 20231208 | 112000 | 2950127300 | 17980 | 18000 | 18000 | 17980 | 565 |
| 522 | 20231208 | 111900 | 2939957320 | 18000 | 18000 | 18010 | 18000 | 998 |
| 523 | 20231208 | 111800 | 2921993180 | 18000 | 18000 | 18000 | 18000 | 651 |
| 524 | 20231208 | 111700 | 2910275180 | 18000 | 18000 | 18010 | 17920 | 1171 |
| 525 | 20231208 | 111600 | 2889199550 | 18010 | 17900 | 18010 | 17880 | 10027 |
| 526 | 20231208 | 111500 | 2709057380 | 17880 | 17910 | 17910 | 17880 | 391 |
| 527 | 20231208 | 111400 | 2702062360 | 17950 | 17890 | 17960 | 17890 | 2512 |
| 528 | 20231208 | 111300 | 2657030740 | 17890 | 17890 | 17890 | 17890 | 6 |
| 529 | 20231208 | 111200 | 2656923400 | 17790 | 17830 | 17890 | 17790 | 2110 |
| 530 | 20231208 | 111100 | 2619347040 | 17900 | 17900 | 17900 | 17900 | 410 |
| 531 | 20231208 | 111000 | 2612008040 | 17900 | 17900 | 17910 | 17890 | 1413 |
| 532 | 20231208 | 110900 | 2586710350 | 17910 | 17880 | 17910 | 17800 | 1203 |
| 533 | 20231208 | 110800 | 2565211750 | 17820 | 17820 | 17820 | 17820 | 63 |
| 534 | 20231208 | 110700 | 2564089090 | 17800 | 17860 | 17890 | 17790 | 951 |
| 535 | 20231208 | 110600 | 2547127340 | 17860 | 17860 | 17860 | 17860 | 0 |
| 536 | 20231208 | 110500 | 2547127340 | 17860 | 17850 | 17860 | 17850 | 2000 |
| 537 | 20231208 | 110400 | 2511417340 | 17800 | 17860 | 17860 | 17790 | 2181 |
| 538 | 20231208 | 110300 | 2472567880 | 17850 | 17860 | 17860 | 17850 | 293 |
| 539 | 20231208 | 110200 | 2467337600 | 17850 | 17860 | 17860 | 17850 | 219 |
| 540 | 20231208 | 110100 | 2463428390 | 17860 | 17850 | 17860 | 17850 | 61 |
| 541 | 20231208 | 110000 | 2462339450 | 17900 | 17900 | 17900 | 17840 | 209 |
| 542 | 20231208 | 105900 | 2458599060 | 17900 | 17890 | 17900 | 17840 | 39 |
| 543 | 20231208 | 105800 | 2457901040 | 17900 | 17880 | 17900 | 17830 | 343 |
| 544 | 20231208 | 105700 | 2451763710 | 17890 | 17880 | 17890 | 17880 | 120 |
| 545 | 20231208 | 105600 | 2449617020 | 17890 | 17890 | 17890 | 17800 | 13 |
| 546 | 20231208 | 105500 | 2449384550 | 17890 | 17870 | 17890 | 17790 | 214 |
| 547 | 20231208 | 105400 | 2445559460 | 17880 | 17860 | 17880 | 17790 | 1108 |
| 548 | 20231208 | 105300 | 2425805910 | 17850 | 17870 | 17870 | 17850 | 502 |
| 549 | 20231208 | 105200 | 2416837610 | 17890 | 17930 | 17930 | 17890 | 107 |
| 550 | 20231208 | 105100 | 2414922940 | 17890 | 17940 | 17940 | 17870 | 91 |
| 551 | 20231208 | 105000 | 2413291640 | 17950 | 17940 | 17950 | 17880 | 121 |
| 552 | 20231208 | 104900 | 2411120990 | 17940 | 17870 | 17940 | 17870 | 353 |
| 553 | 20231208 | 104800 | 2404806160 | 17870 | 17810 | 17870 | 17810 | 870 |
| 554 | 20231208 | 104700 | 2389288410 | 17810 | 17810 | 17810 | 17810 | 978 |
| 555 | 20231208 | 104600 | 2371870230 | 17790 | 17790 | 17790 | 17790 | 271 |
| 556 | 20231208 | 104500 | 2367049140 | 17790 | 17810 | 17810 | 17790 | 52 |
| 557 | 20231208 | 104400 | 2366123900 | 17790 | 17800 | 17800 | 17790 | 100 |
| 558 | 20231208 | 104300 | 2364344700 | 17790 | 17790 | 17800 | 17790 | 8 |
| 559 | 20231208 | 104200 | 2364202360 | 17790 | 17800 | 17800 | 17790 | 330 |
| 560 | 20231208 | 104100 | 2358330360 | 17800 | 17800 | 17840 | 17800 | 201 |
| 561 | 20231208 | 104000 | 2354752480 | 17840 | 17800 | 17840 | 17800 | 57 |
| 562 | 20231208 | 103900 | 2353737800 | 17800 | 17800 | 17800 | 17800 | 83 |
| 563 | 20231208 | 103800 | 2352260400 | 17850 | 17790 | 17850 | 17780 | 310 |
| 564 | 20231208 | 103700 | 2346742100 | 17800 | 17800 | 17800 | 17800 | 0 |
| 565 | 20231208 | 103600 | 2346742100 | 17800 | 17790 | 17800 | 17790 | 150 |
| 566 | 20231208 | 103500 | 2344073560 | 17790 | 17790 | 17790 | 17790 | 1 |
| 567 | 20231208 | 103400 | 2344055770 | 17800 | 17830 | 17830 | 17780 | 1067 |
| 568 | 20231208 | 103300 | 2325057500 | 17830 | 17830 | 17830 | 17830 | 138 |
| 569 | 20231208 | 103200 | 2322596960 | 17830 | 17870 | 17870 | 17830 | 2 |
| 570 | 20231208 | 103100 | 2322561260 | 17820 | 17880 | 17880 | 17820 | 500 |
| 571 | 20231208 | 103000 | 2313650600 | 17880 | 17820 | 17880 | 17820 | 109 |
| 572 | 20231208 | 102900 | 2311707620 | 17810 | 17890 | 17920 | 17810 | 1407 |
| 573 | 20231208 | 102800 | 2286510920 | 17890 | 17810 | 17890 | 17800 | 108 |
| 574 | 20231208 | 102700 | 2284585400 | 17890 | 17900 | 17900 | 17820 | 589 |
| 575 | 20231208 | 102600 | 2274078900 | 17900 | 17900 | 17900 | 17860 | 474 |
| 576 | 20231208 | 102500 | 2265609130 | 17900 | 17950 | 17950 | 17900 | 204 |
| 577 | 20231208 | 102400 | 2261955530 | 17950 | 17830 | 17950 | 17830 | 1202 |
| 578 | 20231208 | 102300 | 2240393480 | 17830 | 17810 | 17840 | 17800 | 514 |
| 579 | 20231208 | 102200 | 2231234960 | 17810 | 17810 | 17810 | 17760 | 165 |
| 580 | 20231208 | 102100 | 2228302360 | 17810 | 17860 | 17860 | 17810 | 105 |
| 581 | 20231208 | 102000 | 2226429560 | 17950 | 17900 | 17950 | 17870 | 747 |
| 582 | 20231208 | 101900 | 2213055050 | 17900 | 17990 | 17990 | 17900 | 2599 |
| 583 | 20231208 | 101800 | 2166494570 | 17990 | 18010 | 18030 | 17920 | 2939 |
| 584 | 20231208 | 101700 | 2113704000 | 18020 | 17960 | 18020 | 17960 | 5677 |
| 585 | 20231208 | 101600 | 2011535810 | 17960 | 17940 | 17960 | 17930 | 3521 |
| 586 | 20231208 | 101500 | 1948346240 | 17930 | 17930 | 17940 | 17900 | 1292 |
| 587 | 20231208 | 101400 | 1925177430 | 17900 | 17850 | 17920 | 17850 | 1781 |
| 588 | 20231208 | 101300 | 1893285340 | 17900 | 17770 | 17900 | 17770 | 6478 |
| 589 | 20231208 | 101200 | 1777790180 | 17770 | 17770 | 17770 | 17750 | 263 |
| 590 | 20231208 | 101100 | 1773120980 | 17770 | 17790 | 17790 | 17750 | 291 |
| 591 | 20231208 | 101000 | 1767949560 | 17790 | 17790 | 17810 | 17770 | 620 |
| 592 | 20231208 | 100900 | 1756920680 | 17790 | 17780 | 17790 | 17780 | 36 |
| 593 | 20231208 | 100800 | 1756280400 | 17780 | 17760 | 17780 | 17750 | 508 |
| 594 | 20231208 | 100700 | 1747252860 | 17780 | 17800 | 17810 | 17760 | 1358 |
| 595 | 20231208 | 100600 | 1723124860 | 17800 | 17820 | 17820 | 17780 | 538 |
| 596 | 20231208 | 100500 | 1713550680 | 17820 | 17770 | 17830 | 17770 | 1485 |
| 597 | 20231208 | 100400 | 1687109700 | 17780 | 17760 | 17780 | 17760 | 493 |
| 598 | 20231208 | 100300 | 1678352530 | 17760 | 17750 | 17760 | 17740 | 690 |
| 599 | 20231208 | 100200 | 1666105160 | 17760 | 17760 | 17770 | 17750 | 329 |
| 600 | 20231208 | 100100 | 1660261590 | 17760 | 17730 | 17760 | 17730 | 705 |
| 601 | 20231208 | 100000 | 1647752130 | 17730 | 17720 | 17730 | 17720 | 309 |
| 602 | 20231208 | 095900 | 1642276080 | 17700 | 17690 | 17700 | 17690 | 182 |
| 603 | 20231208 | 095800 | 1639055440 | 17690 | 17640 | 17690 | 17640 | 337 |
| 604 | 20231208 | 095700 | 1633097100 | 17680 | 17660 | 17680 | 17660 | 1241 |
| 605 | 20231208 | 095600 | 1611169470 | 17630 | 17620 | 17640 | 17620 | 1013 |
| 606 | 20231208 | 095500 | 1593311950 | 17630 | 17600 | 17630 | 17590 | 11 |
| 607 | 20231208 | 095400 | 1593118330 | 17590 | 17600 | 17600 | 17590 | 205 |
| 608 | 20231208 | 095300 | 1589510380 | 17600 | 17600 | 17610 | 17600 | 235 |
| 609 | 20231208 | 095200 | 1585373420 | 17600 | 17590 | 17600 | 17560 | 217 |
| 610 | 20231208 | 095100 | 1581557940 | 17600 | 17630 | 17630 | 17600 | 3051 |
| 611 | 20231208 | 095000 | 1527847780 | 17630 | 17630 | 17630 | 17630 | 127 |
| 612 | 20231208 | 094900 | 1525608770 | 17640 | 17640 | 17640 | 17640 | 506 |
| 613 | 20231208 | 094800 | 1516682930 | 17640 | 17650 | 17650 | 17640 | 97 |
| 614 | 20231208 | 094700 | 1514971520 | 17650 | 17650 | 17650 | 17650 | 168 |
| 615 | 20231208 | 094600 | 1512006320 | 17650 | 17640 | 17650 | 17630 | 466 |
| 616 | 20231208 | 094500 | 1503788140 | 17640 | 17630 | 17640 | 17630 | 85 |
| 617 | 20231208 | 094400 | 1502289380 | 17610 | 17600 | 17610 | 17600 | 72 |
| 618 | 20231208 | 094300 | 1501022050 | 17600 | 17590 | 17600 | 17590 | 218 |
| 619 | 20231208 | 094200 | 1497185880 | 17590 | 17590 | 17590 | 17590 | 78 |
| 620 | 20231208 | 094100 | 1495813860 | 17580 | 17580 | 17590 | 17580 | 32 |
| 621 | 20231208 | 094000 | 1495251230 | 17590 | 17600 | 17600 | 17540 | 1034 |
| 622 | 20231208 | 093900 | 1477084930 | 17590 | 17580 | 17610 | 17560 | 624 |
| 623 | 20231208 | 093800 | 1466113250 | 17590 | 17640 | 17640 | 17590 | 358 |
| 624 | 20231208 | 093700 | 1459811920 | 17640 | 17560 | 17640 | 17560 | 131 |
| 625 | 20231208 | 093600 | 1457511000 | 17560 | 17650 | 17650 | 17560 | 1080 |
| 626 | 20231208 | 093500 | 1438510390 | 17650 | 17650 | 17650 | 17630 | 260 |
| 627 | 20231208 | 093400 | 1433921990 | 17650 | 17690 | 17690 | 17650 | 2670 |
| 628 | 20231208 | 093300 | 1386724840 | 17680 | 17690 | 17690 | 17670 | 382 |
| 629 | 20231208 | 093200 | 1379971670 | 17680 | 17740 | 17750 | 17660 | 698 |
| 630 | 20231208 | 093100 | 1367611040 | 17730 | 17700 | 17730 | 17700 | 2744 |
| 631 | 20231208 | 093000 | 1319024940 | 17700 | 17670 | 17700 | 17610 | 911 |
| 632 | 20231208 | 092900 | 1302944910 | 17610 | 17680 | 17710 | 17610 | 1176 |
| 633 | 20231208 | 092800 | 1282153250 | 17680 | 17550 | 17810 | 17550 | 28254 |
| 634 | 20231208 | 092700 | 784607990 | 17560 | 17490 | 17580 | 17490 | 127 |
| 635 | 20231208 | 092600 | 782382980 | 17490 | 17540 | 17540 | 17490 | 740 |
| 636 | 20231208 | 092500 | 769417320 | 17560 | 17600 | 17600 | 17460 | 470 |
| 637 | 20231208 | 092400 | 761175680 | 17600 | 17660 | 17700 | 17000 | 10562 |
| 638 | 20231208 | 092300 | 578692650 | 17700 | 17720 | 17720 | 17700 | 1415 |
| 639 | 20231208 | 092200 | 553642170 | 17770 | 17730 | 17770 | 17710 | 159 |
| 640 | 20231208 | 092100 | 550825490 | 17780 | 17780 | 17780 | 17720 | 1891 |
| 641 | 20231208 | 092000 | 517268260 | 17800 | 17800 | 17800 | 17800 | 188 |
| 642 | 20231208 | 091900 | 513921860 | 17800 | 17800 | 17800 | 17800 | 200 |
| 643 | 20231208 | 091800 | 510361860 | 17760 | 17820 | 17820 | 17760 | 386 |
| 644 | 20231208 | 091700 | 503502890 | 17830 | 17820 | 17830 | 17760 | 1347 |
| 645 | 20231208 | 091600 | 479488550 | 17810 | 17800 | 17810 | 17750 | 537 |
| 646 | 20231208 | 091500 | 469939470 | 17800 | 17870 | 17880 | 17800 | 1538 |
| 647 | 20231208 | 091400 | 442522990 | 17850 | 17860 | 17860 | 17840 | 989 |
| 648 | 20231208 | 091300 | 424869080 | 17850 | 17890 | 17920 | 17850 | 2042 |
| 649 | 20231208 | 091200 | 388370360 | 17870 | 17930 | 17930 | 17870 | 739 |
| 650 | 20231208 | 091100 | 375150420 | 17930 | 17870 | 17930 | 17870 | 2410 |
| 651 | 20231208 | 091000 | 332049560 | 17900 | 17860 | 17940 | 17860 | 2293 |
| 652 | 20231208 | 090900 | 291018690 | 17850 | 17900 | 17900 | 17850 | 1246 |
| 653 | 20231208 | 090800 | 268738590 | 17900 | 17910 | 17920 | 17900 | 1078 |
| 654 | 20231208 | 090700 | 249438770 | 17910 | 17870 | 17950 | 17840 | 2535 |
| 655 | 20231208 | 090600 | 204027310 | 17870 | 17600 | 17870 | 17600 | 3319 |
| 656 | 20231208 | 090500 | 145236020 | 17600 | 17710 | 17710 | 17550 | 1091 |
| 657 | 20231208 | 090400 | 126002620 | 17720 | 17750 | 17750 | 17650 | 745 |
| 658 | 20231208 | 090300 | 112807590 | 17750 | 17760 | 17800 | 17740 | 1205 |
| 659 | 20231208 | 090200 | 91398300 | 17740 | 17890 | 17900 | 17700 | 302 |
| 660 | 20231208 | 090100 | 86001760 | 17900 | 17790 | 17900 | 17690 | 3357 |
| 661 | 20231208 | 090000 | 26153580 | 17790 | 17580 | 17790 | 17580 | 1387 |