32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 200000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 3 | 20231201 | 195900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 4 | 20231201 | 195800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 5 | 20231201 | 195700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 6 | 20231201 | 195600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 7 | 20231201 | 195500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 8 | 20231201 | 195400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 9 | 20231201 | 195300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 10 | 20231201 | 195200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 11 | 20231201 | 195100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 12 | 20231201 | 195000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 13 | 20231201 | 194900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 14 | 20231201 | 194800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 15 | 20231201 | 194700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 16 | 20231201 | 194600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 17 | 20231201 | 194500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 18 | 20231201 | 194400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 19 | 20231201 | 194300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 20 | 20231201 | 194200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 21 | 20231201 | 194100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 22 | 20231201 | 194000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 23 | 20231201 | 193900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 24 | 20231201 | 193800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 25 | 20231201 | 193700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 26 | 20231201 | 193600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 27 | 20231201 | 193500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 28 | 20231201 | 193400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 29 | 20231201 | 193300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 30 | 20231201 | 193200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 31 | 20231201 | 193100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 32 | 20231201 | 193000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 33 | 20231201 | 192900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 34 | 20231201 | 192800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 35 | 20231201 | 192700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 36 | 20231201 | 192600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 37 | 20231201 | 192500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 38 | 20231201 | 192400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 39 | 20231201 | 192300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 40 | 20231201 | 192200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 41 | 20231201 | 192100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 42 | 20231201 | 192000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 43 | 20231201 | 191900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 44 | 20231201 | 191800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 45 | 20231201 | 191700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 46 | 20231201 | 191600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 47 | 20231201 | 191500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 48 | 20231201 | 191400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 49 | 20231201 | 191300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 50 | 20231201 | 191200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 51 | 20231201 | 191100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 52 | 20231201 | 191000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 53 | 20231201 | 190900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 54 | 20231201 | 190800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 55 | 20231201 | 190700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 56 | 20231201 | 190600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 57 | 20231201 | 190500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 58 | 20231201 | 190400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 59 | 20231201 | 190300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 60 | 20231201 | 190200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 61 | 20231201 | 190100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 62 | 20231201 | 190000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 63 | 20231201 | 185900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 64 | 20231201 | 185800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 65 | 20231201 | 185700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 66 | 20231201 | 185600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 67 | 20231201 | 185500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 68 | 20231201 | 185400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 69 | 20231201 | 185300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 70 | 20231201 | 185200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 71 | 20231201 | 185100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 72 | 20231201 | 185000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 73 | 20231201 | 184900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 74 | 20231201 | 184800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 75 | 20231201 | 184700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 76 | 20231201 | 184600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 77 | 20231201 | 184500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 78 | 20231201 | 184400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 79 | 20231201 | 184300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 80 | 20231201 | 184200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 81 | 20231201 | 184100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 82 | 20231201 | 184000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 83 | 20231201 | 183900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 84 | 20231201 | 183800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 85 | 20231201 | 183700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 86 | 20231201 | 183600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 87 | 20231201 | 183500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 88 | 20231201 | 183400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 89 | 20231201 | 183300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 90 | 20231201 | 183200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 91 | 20231201 | 183100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 92 | 20231201 | 183000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 93 | 20231201 | 182900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 94 | 20231201 | 182800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 95 | 20231201 | 182700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 96 | 20231201 | 182600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 97 | 20231201 | 182500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 98 | 20231201 | 182400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 99 | 20231201 | 182300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 100 | 20231201 | 182200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 101 | 20231201 | 182100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 102 | 20231201 | 182000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 103 | 20231201 | 181900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 104 | 20231201 | 181800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 105 | 20231201 | 181700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 106 | 20231201 | 181600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 107 | 20231201 | 181500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 108 | 20231201 | 181400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 109 | 20231201 | 181300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 110 | 20231201 | 181200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 111 | 20231201 | 181100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 112 | 20231201 | 181000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 113 | 20231201 | 180900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 114 | 20231201 | 180800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 115 | 20231201 | 180700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 116 | 20231201 | 180600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 117 | 20231201 | 180500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 118 | 20231201 | 180400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 119 | 20231201 | 180300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 120 | 20231201 | 180200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 121 | 20231201 | 180100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 122 | 20231201 | 180000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 123 | 20231201 | 175900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 124 | 20231201 | 175800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 125 | 20231201 | 175700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 126 | 20231201 | 175600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 127 | 20231201 | 175500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 128 | 20231201 | 175400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 129 | 20231201 | 175300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 130 | 20231201 | 175200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 131 | 20231201 | 175100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 132 | 20231201 | 175000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 133 | 20231201 | 174900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 134 | 20231201 | 174800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 135 | 20231201 | 174700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 136 | 20231201 | 174600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 137 | 20231201 | 174500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 138 | 20231201 | 174400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 139 | 20231201 | 174300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 140 | 20231201 | 174200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 141 | 20231201 | 174100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 142 | 20231201 | 174000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 143 | 20231201 | 173900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 144 | 20231201 | 173800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 145 | 20231201 | 173700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 146 | 20231201 | 173600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 147 | 20231201 | 173500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 148 | 20231201 | 173400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 149 | 20231201 | 173300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 150 | 20231201 | 173200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 151 | 20231201 | 173100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 152 | 20231201 | 173000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 153 | 20231201 | 172900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 154 | 20231201 | 172800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 155 | 20231201 | 172700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 156 | 20231201 | 172600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 157 | 20231201 | 172500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 158 | 20231201 | 172400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 159 | 20231201 | 172300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 160 | 20231201 | 172200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 161 | 20231201 | 172100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 162 | 20231201 | 172000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 163 | 20231201 | 171900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 164 | 20231201 | 171800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 165 | 20231201 | 171700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 166 | 20231201 | 171600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 167 | 20231201 | 171500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 168 | 20231201 | 171400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 169 | 20231201 | 171300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 170 | 20231201 | 171200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 171 | 20231201 | 171100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 172 | 20231201 | 171000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 173 | 20231201 | 170900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 174 | 20231201 | 170800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 175 | 20231201 | 170700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 176 | 20231201 | 170600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 177 | 20231201 | 170500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 178 | 20231201 | 170400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 179 | 20231201 | 170300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 180 | 20231201 | 170200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 181 | 20231201 | 170100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 182 | 20231201 | 170000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 183 | 20231201 | 165900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 184 | 20231201 | 165800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 185 | 20231201 | 165700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 186 | 20231201 | 165600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 187 | 20231201 | 165500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 188 | 20231201 | 165400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20231201 | 165300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20231201 | 165200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20231201 | 165100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20231201 | 165000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20231201 | 164900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20231201 | 164800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20231201 | 164700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20231201 | 164600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20231201 | 164500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20231201 | 164400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 199 | 20231201 | 164300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 200 | 20231201 | 164200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 201 | 20231201 | 164100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 202 | 20231201 | 164000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 203 | 20231201 | 163900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 204 | 20231201 | 163800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 205 | 20231201 | 163700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 206 | 20231201 | 163600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 207 | 20231201 | 163500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 208 | 20231201 | 163400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 209 | 20231201 | 163300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 210 | 20231201 | 163200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 211 | 20231201 | 163100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 212 | 20231201 | 163000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 213 | 20231201 | 162900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 214 | 20231201 | 162800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 215 | 20231201 | 162700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 216 | 20231201 | 162600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 217 | 20231201 | 162500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 218 | 20231201 | 162400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 219 | 20231201 | 162300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 220 | 20231201 | 162200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 221 | 20231201 | 162100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 222 | 20231201 | 162000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 223 | 20231201 | 161900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 224 | 20231201 | 161800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 225 | 20231201 | 161700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 226 | 20231201 | 161600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 227 | 20231201 | 161500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 228 | 20231201 | 161400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 229 | 20231201 | 161300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 230 | 20231201 | 161200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 231 | 20231201 | 161100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 232 | 20231201 | 161000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 233 | 20231201 | 160900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 234 | 20231201 | 160800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 235 | 20231201 | 160700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 236 | 20231201 | 160600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 237 | 20231201 | 160500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 238 | 20231201 | 160400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 239 | 20231201 | 160300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 240 | 20231201 | 160200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 241 | 20231201 | 160100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 242 | 20231201 | 160000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 2709 |
| 243 | 20231201 | 155900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 244 | 20231201 | 155800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 245 | 20231201 | 155700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 246 | 20231201 | 155600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 247 | 20231201 | 155500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 248 | 20231201 | 155400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 249 | 20231201 | 155300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 250 | 20231201 | 155200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 251 | 20231201 | 155100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 252 | 20231201 | 155000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 253 | 20231201 | 154900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 254 | 20231201 | 154800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 255 | 20231201 | 154700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 256 | 20231201 | 154600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 257 | 20231201 | 154500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 258 | 20231201 | 154400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 259 | 20231201 | 154300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 260 | 20231201 | 154200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 261 | 20231201 | 154100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 262 | 20231201 | 154000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 263 | 20231201 | 153900 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 264 | 20231201 | 153800 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 265 | 20231201 | 153700 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 266 | 20231201 | 153600 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 267 | 20231201 | 153500 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 268 | 20231201 | 153400 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 269 | 20231201 | 153300 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 270 | 20231201 | 153200 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 271 | 20231201 | 153100 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 0 |
| 272 | 20231201 | 153000 | 1523547980 | 8890 | 8890 | 8890 | 8890 | 5418 |
| 273 | 20231201 | 152900 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 274 | 20231201 | 152800 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 275 | 20231201 | 152700 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 276 | 20231201 | 152600 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 277 | 20231201 | 152500 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 278 | 20231201 | 152400 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 279 | 20231201 | 152300 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 280 | 20231201 | 152200 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 281 | 20231201 | 152100 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 282 | 20231201 | 152000 | 1499464970 | 8890 | 8890 | 8890 | 8890 | 0 |
| 283 | 20231201 | 151900 | 1499464970 | 8890 | 8870 | 8890 | 8860 | 1384 |
| 284 | 20231201 | 151800 | 1487195150 | 8880 | 8880 | 8880 | 8870 | 1040 |
| 285 | 20231201 | 151700 | 1477963580 | 8880 | 8890 | 8890 | 8880 | 229 |
| 286 | 20231201 | 151600 | 1475927810 | 8890 | 8880 | 8890 | 8880 | 195 |
| 287 | 20231201 | 151500 | 1474194270 | 8880 | 8880 | 8890 | 8880 | 2256 |
| 288 | 20231201 | 151400 | 1454159070 | 8890 | 8880 | 8890 | 8880 | 126 |
| 289 | 20231201 | 151300 | 1453040180 | 8890 | 8890 | 8890 | 8880 | 1829 |
| 290 | 20231201 | 151200 | 1436781680 | 8880 | 8890 | 8890 | 8880 | 700 |
| 291 | 20231201 | 151100 | 1430563480 | 8880 | 8900 | 8900 | 8880 | 793 |
| 292 | 20231201 | 151000 | 1423515440 | 8900 | 8890 | 8900 | 8890 | 321 |
| 293 | 20231201 | 150900 | 1420661740 | 8890 | 8890 | 8890 | 8890 | 100 |
| 294 | 20231201 | 150800 | 1419772740 | 8890 | 8900 | 8900 | 8890 | 473 |
| 295 | 20231201 | 150700 | 1415563150 | 8900 | 8880 | 8900 | 8880 | 234 |
| 296 | 20231201 | 150600 | 1413484880 | 8900 | 8900 | 8900 | 8890 | 512 |
| 297 | 20231201 | 150500 | 1408928270 | 8880 | 8880 | 8900 | 8880 | 199 |
| 298 | 20231201 | 150400 | 1407161130 | 8870 | 8900 | 8900 | 8870 | 2354 |
| 299 | 20231201 | 150300 | 1386221050 | 8900 | 8890 | 8900 | 8880 | 1080 |
| 300 | 20231201 | 150200 | 1376620560 | 8880 | 8880 | 8880 | 8880 | 741 |
| 301 | 20231201 | 150100 | 1370040480 | 8880 | 8880 | 8880 | 8880 | 28 |
| 302 | 20231201 | 150000 | 1369791840 | 8880 | 8880 | 8880 | 8880 | 225 |
| 303 | 20231201 | 145900 | 1367793840 | 8880 | 8870 | 8890 | 8870 | 697 |
| 304 | 20231201 | 145800 | 1361602650 | 8880 | 8870 | 8880 | 8870 | 643 |
| 305 | 20231201 | 145700 | 1355893510 | 8880 | 8880 | 8880 | 8880 | 27 |
| 306 | 20231201 | 145600 | 1355653750 | 8880 | 8880 | 8880 | 8870 | 823 |
| 307 | 20231201 | 145500 | 1348353510 | 8870 | 8880 | 8880 | 8870 | 296 |
| 308 | 20231201 | 145400 | 1345727330 | 8880 | 8880 | 8880 | 8880 | 51 |
| 309 | 20231201 | 145300 | 1345274450 | 8880 | 8880 | 8880 | 8880 | 24 |
| 310 | 20231201 | 145200 | 1345061330 | 8880 | 8880 | 8890 | 8880 | 90 |
| 311 | 20231201 | 145100 | 1344262060 | 8880 | 8890 | 8900 | 8880 | 577 |
| 312 | 20231201 | 145000 | 1339132260 | 8870 | 8870 | 8870 | 8870 | 32 |
| 313 | 20231201 | 144900 | 1338848420 | 8870 | 8870 | 8870 | 8870 | 211 |
| 314 | 20231201 | 144800 | 1336976850 | 8870 | 8890 | 8890 | 8870 | 12 |
| 315 | 20231201 | 144700 | 1336870390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 316 | 20231201 | 144600 | 1336870390 | 8870 | 8890 | 8890 | 8870 | 201 |
| 317 | 20231201 | 144500 | 1335087500 | 8890 | 8880 | 8890 | 8880 | 102 |
| 318 | 20231201 | 144400 | 1334181730 | 8870 | 8880 | 8880 | 8870 | 101 |
| 319 | 20231201 | 144300 | 1333284860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 320 | 20231201 | 144200 | 1333284860 | 8880 | 8870 | 8880 | 8870 | 538 |
| 321 | 20231201 | 144100 | 1328507800 | 8880 | 8890 | 8890 | 8880 | 593 |
| 322 | 20231201 | 144000 | 1323241910 | 8890 | 8890 | 8890 | 8890 | 0 |
| 323 | 20231201 | 143900 | 1323241910 | 8890 | 8890 | 8890 | 8890 | 2 |
| 324 | 20231201 | 143800 | 1323224130 | 8890 | 8880 | 8890 | 8880 | 2 |
| 325 | 20231201 | 143700 | 1323206360 | 8890 | 8890 | 8890 | 8890 | 531 |
| 326 | 20231201 | 143600 | 1318485770 | 8890 | 8890 | 8900 | 8890 | 259 |
| 327 | 20231201 | 143500 | 1316183250 | 8890 | 8890 | 8900 | 8890 | 1102 |
| 328 | 20231201 | 143400 | 1306379320 | 8890 | 8890 | 8890 | 8890 | 271 |
| 329 | 20231201 | 143300 | 1303970130 | 8890 | 8900 | 8900 | 8890 | 491 |
| 330 | 20231201 | 143200 | 1299605130 | 8890 | 8890 | 8890 | 8890 | 370 |
| 331 | 20231201 | 143100 | 1296315830 | 8890 | 8900 | 8900 | 8890 | 81 |
| 332 | 20231201 | 143000 | 1295595430 | 8890 | 8890 | 8890 | 8890 | 161 |
| 333 | 20231201 | 142900 | 1294164140 | 8900 | 8900 | 8900 | 8890 | 1480 |
| 334 | 20231201 | 142800 | 1280994140 | 8900 | 8900 | 8900 | 8890 | 220 |
| 335 | 20231201 | 142700 | 1279037140 | 8900 | 8890 | 8900 | 8890 | 189 |
| 336 | 20231201 | 142600 | 1277356430 | 8880 | 8880 | 8880 | 8880 | 0 |
| 337 | 20231201 | 142500 | 1277356430 | 8880 | 8870 | 8880 | 8870 | 306 |
| 338 | 20231201 | 142400 | 1274641870 | 8870 | 8870 | 8870 | 8860 | 1162 |
| 339 | 20231201 | 142300 | 1264337180 | 8890 | 8890 | 8890 | 8890 | 151 |
| 340 | 20231201 | 142200 | 1262994790 | 8890 | 8890 | 8890 | 8890 | 501 |
| 341 | 20231201 | 142100 | 1258540900 | 8880 | 8890 | 8890 | 8880 | 274 |
| 342 | 20231201 | 142000 | 1256106020 | 8890 | 8890 | 8890 | 8890 | 1 |
| 343 | 20231201 | 141900 | 1256097130 | 8840 | 8890 | 8890 | 8840 | 1001 |
| 344 | 20231201 | 141800 | 1247239590 | 8880 | 8890 | 8890 | 8880 | 270 |
| 345 | 20231201 | 141700 | 1244839340 | 8890 | 8900 | 8900 | 8890 | 279 |
| 346 | 20231201 | 141600 | 1242358520 | 8890 | 8910 | 8910 | 8890 | 2 |
| 347 | 20231201 | 141500 | 1242340720 | 8890 | 8910 | 8910 | 8890 | 758 |
| 348 | 20231201 | 141400 | 1235596220 | 8900 | 8900 | 8910 | 8900 | 1092 |
| 349 | 20231201 | 141300 | 1225877410 | 8890 | 8880 | 8900 | 8880 | 763 |
| 350 | 20231201 | 141200 | 1219097910 | 8880 | 8880 | 8880 | 8880 | 262 |
| 351 | 20231201 | 141100 | 1216771350 | 8900 | 8890 | 8900 | 8880 | 22 |
| 352 | 20231201 | 141000 | 1216575870 | 8900 | 8900 | 8900 | 8900 | 1 |
| 353 | 20231201 | 140900 | 1216566970 | 8900 | 8890 | 8900 | 8890 | 1237 |
| 354 | 20231201 | 140800 | 1205564590 | 8890 | 8900 | 8900 | 8890 | 2083 |
| 355 | 20231201 | 140700 | 1187046710 | 8890 | 8890 | 8900 | 8890 | 324 |
| 356 | 20231201 | 140600 | 1184165230 | 8890 | 8860 | 8890 | 8860 | 158 |
| 357 | 20231201 | 140500 | 1182762430 | 8880 | 8880 | 8880 | 8880 | 1 |
| 358 | 20231201 | 140400 | 1182753550 | 8860 | 8870 | 8870 | 8860 | 423 |
| 359 | 20231201 | 140300 | 1179005540 | 8880 | 8880 | 8880 | 8880 | 2 |
| 360 | 20231201 | 140200 | 1178987780 | 8880 | 8890 | 8890 | 8880 | 211 |
| 361 | 20231201 | 140100 | 1177114000 | 8890 | 8880 | 8900 | 8880 | 1515 |
| 362 | 20231201 | 140000 | 1163645090 | 8880 | 8880 | 8890 | 8880 | 796 |
| 363 | 20231201 | 135900 | 1156576590 | 8880 | 8880 | 8880 | 8870 | 184 |
| 364 | 20231201 | 135800 | 1154943670 | 8880 | 8880 | 8880 | 8880 | 131 |
| 365 | 20231201 | 135700 | 1153780390 | 8880 | 8880 | 8880 | 8880 | 160 |
| 366 | 20231201 | 135600 | 1152359590 | 8880 | 8870 | 8880 | 8870 | 660 |
| 367 | 20231201 | 135500 | 1146498940 | 8870 | 8860 | 8870 | 8860 | 39 |
| 368 | 20231201 | 135400 | 1146153370 | 8860 | 8860 | 8860 | 8850 | 372 |
| 369 | 20231201 | 135300 | 1142858990 | 8860 | 8860 | 8860 | 8860 | 20 |
| 370 | 20231201 | 135200 | 1142681790 | 8870 | 8870 | 8870 | 8870 | 420 |
| 371 | 20231201 | 135100 | 1138956390 | 8870 | 8870 | 8870 | 8870 | 27 |
| 372 | 20231201 | 135000 | 1138716900 | 8860 | 8860 | 8860 | 8860 | 157 |
| 373 | 20231201 | 134900 | 1137325880 | 8860 | 8860 | 8860 | 8860 | 0 |
| 374 | 20231201 | 134800 | 1137325880 | 8860 | 8860 | 8860 | 8860 | 437 |
| 375 | 20231201 | 134700 | 1133454060 | 8860 | 8850 | 8860 | 8850 | 209 |
| 376 | 20231201 | 134600 | 1131602420 | 8860 | 8860 | 8860 | 8860 | 142 |
| 377 | 20231201 | 134500 | 1130344300 | 8850 | 8850 | 8850 | 8850 | 36 |
| 378 | 20231201 | 134400 | 1130025700 | 8850 | 8860 | 8860 | 8850 | 389 |
| 379 | 20231201 | 134300 | 1126579320 | 8860 | 8860 | 8860 | 8860 | 68 |
| 380 | 20231201 | 134200 | 1125976840 | 8860 | 8860 | 8860 | 8860 | 282 |
| 381 | 20231201 | 134100 | 1123478320 | 8860 | 8860 | 8860 | 8860 | 1 |
| 382 | 20231201 | 134000 | 1123469460 | 8850 | 8840 | 8850 | 8840 | 347 |
| 383 | 20231201 | 133900 | 1120400510 | 8840 | 8840 | 8840 | 8840 | 18 |
| 384 | 20231201 | 133800 | 1120241390 | 8820 | 8830 | 8830 | 8820 | 300 |
| 385 | 20231201 | 133700 | 1117593430 | 8830 | 8840 | 8850 | 8830 | 212 |
| 386 | 20231201 | 133600 | 1115718290 | 8830 | 8830 | 8830 | 8830 | 10 |
| 387 | 20231201 | 133500 | 1115629990 | 8830 | 8820 | 8830 | 8820 | 35 |
| 388 | 20231201 | 133400 | 1115321160 | 8820 | 8820 | 8830 | 8820 | 424 |
| 389 | 20231201 | 133300 | 1111581450 | 8820 | 8830 | 8830 | 8820 | 270 |
| 390 | 20231201 | 133200 | 1109198000 | 8830 | 8830 | 8830 | 8830 | 0 |
| 391 | 20231201 | 133100 | 1109198000 | 8830 | 8830 | 8830 | 8830 | 10 |
| 392 | 20231201 | 133000 | 1109109700 | 8830 | 8830 | 8830 | 8830 | 24 |
| 393 | 20231201 | 132900 | 1108897780 | 8830 | 8830 | 8830 | 8830 | 61 |
| 394 | 20231201 | 132800 | 1108359150 | 8830 | 8820 | 8830 | 8820 | 130 |
| 395 | 20231201 | 132700 | 1107211750 | 8820 | 8820 | 8820 | 8820 | 0 |
| 396 | 20231201 | 132600 | 1107211750 | 8820 | 8820 | 8820 | 8820 | 0 |
| 397 | 20231201 | 132500 | 1107211750 | 8820 | 8840 | 8840 | 8820 | 828 |
| 398 | 20231201 | 132400 | 1099902170 | 8860 | 8860 | 8860 | 8860 | 0 |
| 399 | 20231201 | 132300 | 1099902170 | 8860 | 8860 | 8860 | 8860 | 2 |
| 400 | 20231201 | 132200 | 1099884450 | 8820 | 8820 | 8820 | 8820 | 79 |
| 401 | 20231201 | 132100 | 1099187670 | 8820 | 8820 | 8820 | 8820 | 75 |
| 402 | 20231201 | 132000 | 1098526170 | 8830 | 8830 | 8830 | 8830 | 629 |
| 403 | 20231201 | 131900 | 1092972100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 404 | 20231201 | 131800 | 1092972100 | 8830 | 8830 | 8830 | 8830 | 6 |
| 405 | 20231201 | 131700 | 1092919120 | 8820 | 8820 | 8820 | 8820 | 0 |
| 406 | 20231201 | 131600 | 1092919120 | 8820 | 8830 | 8830 | 8820 | 400 |
| 407 | 20231201 | 131500 | 1089390360 | 8830 | 8830 | 8850 | 8830 | 672 |
| 408 | 20231201 | 131400 | 1083456580 | 8850 | 8860 | 8870 | 8850 | 127 |
| 409 | 20231201 | 131300 | 1082330830 | 8860 | 8860 | 8860 | 8860 | 0 |
| 410 | 20231201 | 131200 | 1082330830 | 8860 | 8860 | 8860 | 8860 | 1 |
| 411 | 20231201 | 131100 | 1082321970 | 8850 | 8850 | 8850 | 8850 | 22 |
| 412 | 20231201 | 131000 | 1082127270 | 8840 | 8840 | 8840 | 8840 | 1 |
| 413 | 20231201 | 130900 | 1082118430 | 8830 | 8830 | 8830 | 8830 | 101 |
| 414 | 20231201 | 130800 | 1081226600 | 8840 | 8840 | 8840 | 8840 | 72 |
| 415 | 20231201 | 130700 | 1080590120 | 8840 | 8840 | 8840 | 8840 | 0 |
| 416 | 20231201 | 130600 | 1080590120 | 8840 | 8840 | 8840 | 8840 | 100 |
| 417 | 20231201 | 130500 | 1079706120 | 8840 | 8840 | 8840 | 8840 | 28 |
| 418 | 20231201 | 130400 | 1079458600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 419 | 20231201 | 130300 | 1079458600 | 8840 | 8840 | 8840 | 8840 | 44 |
| 420 | 20231201 | 130200 | 1079069640 | 8840 | 8840 | 8840 | 8840 | 3 |
| 421 | 20231201 | 130100 | 1079043120 | 8840 | 8840 | 8840 | 8840 | 1 |
| 422 | 20231201 | 130000 | 1079034280 | 8840 | 8840 | 8840 | 8840 | 1 |
| 423 | 20231201 | 125900 | 1079025440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 424 | 20231201 | 125800 | 1079025440 | 8840 | 8840 | 8840 | 8840 | 263 |
| 425 | 20231201 | 125700 | 1076700520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 426 | 20231201 | 125600 | 1076700520 | 8850 | 8840 | 8850 | 8840 | 87 |
| 427 | 20231201 | 125500 | 1075930820 | 8840 | 8840 | 8840 | 8840 | 20 |
| 428 | 20231201 | 125400 | 1075754020 | 8830 | 8830 | 8830 | 8830 | 33 |
| 429 | 20231201 | 125300 | 1075462630 | 8830 | 8830 | 8830 | 8830 | 100 |
| 430 | 20231201 | 125200 | 1074579630 | 8830 | 8830 | 8830 | 8830 | 104 |
| 431 | 20231201 | 125100 | 1073661310 | 8830 | 8820 | 8830 | 8820 | 560 |
| 432 | 20231201 | 125000 | 1068718250 | 8820 | 8820 | 8820 | 8820 | 1 |
| 433 | 20231201 | 124900 | 1068709430 | 8820 | 8820 | 8820 | 8820 | 44 |
| 434 | 20231201 | 124800 | 1068321350 | 8820 | 8810 | 8820 | 8810 | 743 |
| 435 | 20231201 | 124700 | 1061775300 | 8810 | 8820 | 8820 | 8810 | 782 |
| 436 | 20231201 | 124600 | 1054880880 | 8820 | 8830 | 8830 | 8820 | 195 |
| 437 | 20231201 | 124500 | 1053160780 | 8830 | 8830 | 8830 | 8830 | 0 |
| 438 | 20231201 | 124400 | 1053160780 | 8830 | 8820 | 8830 | 8820 | 2 |
| 439 | 20231201 | 124300 | 1053143130 | 8830 | 8830 | 8830 | 8830 | 10 |
| 440 | 20231201 | 124200 | 1053054830 | 8830 | 8830 | 8830 | 8830 | 10 |
| 441 | 20231201 | 124100 | 1052966530 | 8830 | 8830 | 8830 | 8830 | 0 |
| 442 | 20231201 | 124000 | 1052966530 | 8830 | 8830 | 8830 | 8830 | 32 |
| 443 | 20231201 | 123900 | 1052683970 | 8830 | 8840 | 8840 | 8830 | 55 |
| 444 | 20231201 | 123800 | 1052198270 | 8840 | 8840 | 8840 | 8840 | 0 |
| 445 | 20231201 | 123700 | 1052198270 | 8840 | 8840 | 8840 | 8840 | 0 |
| 446 | 20231201 | 123600 | 1052198270 | 8840 | 8830 | 8840 | 8830 | 142 |
| 447 | 20231201 | 123500 | 1050944380 | 8820 | 8820 | 8820 | 8820 | 50 |
| 448 | 20231201 | 123400 | 1050503380 | 8840 | 8840 | 8840 | 8840 | 0 |
| 449 | 20231201 | 123300 | 1050503380 | 8840 | 8820 | 8840 | 8820 | 150 |
| 450 | 20231201 | 123200 | 1049180340 | 8840 | 8840 | 8840 | 8840 | 10 |
| 451 | 20231201 | 123100 | 1049091940 | 8840 | 8840 | 8840 | 8840 | 0 |
| 452 | 20231201 | 123000 | 1049091940 | 8840 | 8840 | 8840 | 8840 | 0 |
| 453 | 20231201 | 122900 | 1049091940 | 8840 | 8840 | 8840 | 8840 | 23 |
| 454 | 20231201 | 122800 | 1048888620 | 8840 | 8840 | 8840 | 8840 | 0 |
| 455 | 20231201 | 122700 | 1048888620 | 8840 | 8840 | 8840 | 8840 | 0 |
| 456 | 20231201 | 122600 | 1048888620 | 8840 | 8840 | 8840 | 8840 | 300 |
| 457 | 20231201 | 122500 | 1046236620 | 8840 | 8830 | 8840 | 8830 | 300 |
| 458 | 20231201 | 122400 | 1043586620 | 8820 | 8830 | 8830 | 8820 | 800 |
| 459 | 20231201 | 122300 | 1036526560 | 8830 | 8840 | 8840 | 8830 | 1125 |
| 460 | 20231201 | 122200 | 1026591560 | 8830 | 8830 | 8830 | 8830 | 18 |
| 461 | 20231201 | 122100 | 1026432620 | 8840 | 8840 | 8840 | 8840 | 42 |
| 462 | 20231201 | 122000 | 1026061340 | 8840 | 8840 | 8840 | 8840 | 1296 |
| 463 | 20231201 | 121900 | 1014604700 | 8840 | 8840 | 8840 | 8840 | 1008 |
| 464 | 20231201 | 121800 | 1005693980 | 8840 | 8850 | 8850 | 8840 | 809 |
| 465 | 20231201 | 121700 | 998541920 | 8840 | 8860 | 8860 | 8840 | 457 |
| 466 | 20231201 | 121600 | 994497070 | 8860 | 8860 | 8860 | 8860 | 81 |
| 467 | 20231201 | 121500 | 993779410 | 8860 | 8860 | 8860 | 8860 | 1743 |
| 468 | 20231201 | 121400 | 978336430 | 8870 | 8870 | 8870 | 8870 | 1 |
| 469 | 20231201 | 121300 | 978327560 | 8860 | 8870 | 8870 | 8860 | 74 |
| 470 | 20231201 | 121200 | 977671900 | 8870 | 8870 | 8870 | 8870 | 63 |
| 471 | 20231201 | 121100 | 977113090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 472 | 20231201 | 121000 | 977113090 | 8860 | 8860 | 8860 | 8860 | 526 |
| 473 | 20231201 | 120900 | 972452730 | 8870 | 8870 | 8870 | 8870 | 0 |
| 474 | 20231201 | 120800 | 972452730 | 8870 | 8870 | 8870 | 8870 | 0 |
| 475 | 20231201 | 120700 | 972452730 | 8870 | 8870 | 8870 | 8870 | 1 |
| 476 | 20231201 | 120600 | 972443860 | 8870 | 8870 | 8870 | 8870 | 7 |
| 477 | 20231201 | 120500 | 972381770 | 8870 | 8870 | 8870 | 8860 | 149 |
| 478 | 20231201 | 120400 | 971061040 | 8870 | 8870 | 8870 | 8870 | 0 |
| 479 | 20231201 | 120300 | 971061040 | 8870 | 8870 | 8870 | 8870 | 1 |
| 480 | 20231201 | 120200 | 971052170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 481 | 20231201 | 120100 | 971052170 | 8880 | 8880 | 8880 | 8880 | 11 |
| 482 | 20231201 | 120000 | 970954490 | 8880 | 8850 | 8880 | 8850 | 101 |
| 483 | 20231201 | 115900 | 970060610 | 8850 | 8870 | 8870 | 8850 | 824 |
| 484 | 20231201 | 115800 | 962767040 | 8880 | 8880 | 8880 | 8880 | 0 |
| 485 | 20231201 | 115700 | 962767040 | 8880 | 8880 | 8880 | 8880 | 1 |
| 486 | 20231201 | 115600 | 962758160 | 8870 | 8870 | 8870 | 8870 | 15 |
| 487 | 20231201 | 115500 | 962625110 | 8880 | 8880 | 8880 | 8880 | 1 |
| 488 | 20231201 | 115400 | 962616230 | 8880 | 8870 | 8880 | 8870 | 55 |
| 489 | 20231201 | 115300 | 962128330 | 8860 | 8860 | 8860 | 8860 | 0 |
| 490 | 20231201 | 115200 | 962128330 | 8860 | 8860 | 8860 | 8860 | 0 |
| 491 | 20231201 | 115100 | 962128330 | 8860 | 8860 | 8860 | 8850 | 50 |
| 492 | 20231201 | 115000 | 961685430 | 8860 | 8860 | 8860 | 8860 | 366 |
| 493 | 20231201 | 114900 | 958442670 | 8860 | 8860 | 8860 | 8860 | 4 |
| 494 | 20231201 | 114800 | 958407230 | 8850 | 8850 | 8850 | 8850 | 274 |
| 495 | 20231201 | 114700 | 955982330 | 8870 | 8860 | 8870 | 8860 | 970 |
| 496 | 20231201 | 114600 | 947378440 | 8860 | 8860 | 8860 | 8860 | 221 |
| 497 | 20231201 | 114500 | 945420380 | 8860 | 8840 | 8860 | 8840 | 2 |
| 498 | 20231201 | 114400 | 945402680 | 8840 | 8840 | 8840 | 8840 | 150 |
| 499 | 20231201 | 114300 | 944076680 | 8840 | 8850 | 8850 | 8840 | 427 |
| 500 | 20231201 | 114200 | 940301000 | 8870 | 8870 | 8870 | 8870 | 0 |
| 501 | 20231201 | 114100 | 940301000 | 8870 | 8870 | 8870 | 8870 | 1 |
| 502 | 20231201 | 114000 | 940292130 | 8840 | 8840 | 8840 | 8840 | 103 |
| 503 | 20231201 | 113900 | 939381610 | 8840 | 8840 | 8840 | 8840 | 551 |
| 504 | 20231201 | 113800 | 934510770 | 8840 | 8850 | 8850 | 8840 | 28 |
| 505 | 20231201 | 113700 | 934263240 | 8850 | 8840 | 8850 | 8840 | 110 |
| 506 | 20231201 | 113600 | 933289840 | 8850 | 8850 | 8850 | 8850 | 0 |
| 507 | 20231201 | 113500 | 933289840 | 8850 | 8850 | 8850 | 8850 | 200 |
| 508 | 20231201 | 113400 | 931519840 | 8850 | 8850 | 8850 | 8850 | 1107 |
| 509 | 20231201 | 113300 | 921722890 | 8850 | 8850 | 8850 | 8850 | 50 |
| 510 | 20231201 | 113200 | 921280390 | 8850 | 8850 | 8850 | 8850 | 188 |
| 511 | 20231201 | 113100 | 919616590 | 8850 | 8850 | 8850 | 8850 | 0 |
| 512 | 20231201 | 113000 | 919616590 | 8850 | 8850 | 8850 | 8850 | 421 |
| 513 | 20231201 | 112900 | 915890740 | 8850 | 8850 | 8850 | 8850 | 0 |
| 514 | 20231201 | 112800 | 915890740 | 8850 | 8850 | 8850 | 8850 | 59 |
| 515 | 20231201 | 112700 | 915368590 | 8850 | 8860 | 8860 | 8850 | 393 |
| 516 | 20231201 | 112600 | 911890500 | 8880 | 8880 | 8880 | 8880 | 0 |
| 517 | 20231201 | 112500 | 911890500 | 8880 | 8880 | 8880 | 8880 | 12 |
| 518 | 20231201 | 112400 | 911783940 | 8880 | 8880 | 8880 | 8880 | 0 |
| 519 | 20231201 | 112300 | 911783940 | 8880 | 8880 | 8880 | 8880 | 1 |
| 520 | 20231201 | 112200 | 911775060 | 8840 | 8850 | 8850 | 8840 | 200 |
| 521 | 20231201 | 112100 | 910005260 | 8840 | 8840 | 8840 | 8840 | 796 |
| 522 | 20231201 | 112000 | 902968620 | 8840 | 8850 | 8850 | 8840 | 1935 |
| 523 | 20231201 | 111900 | 885858580 | 8850 | 8850 | 8850 | 8850 | 264 |
| 524 | 20231201 | 111800 | 883522180 | 8840 | 8850 | 8850 | 8840 | 400 |
| 525 | 20231201 | 111700 | 879983930 | 8860 | 8860 | 8860 | 8860 | 1 |
| 526 | 20231201 | 111600 | 879975070 | 8860 | 8850 | 8890 | 8850 | 200 |
| 527 | 20231201 | 111500 | 878204030 | 8850 | 8860 | 8860 | 8850 | 1590 |
| 528 | 20231201 | 111400 | 864132510 | 8860 | 8860 | 8860 | 8860 | 95 |
| 529 | 20231201 | 111300 | 863290810 | 8860 | 8860 | 8860 | 8860 | 42 |
| 530 | 20231201 | 111200 | 862918690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 531 | 20231201 | 111100 | 862918690 | 8890 | 8890 | 8890 | 8890 | 24 |
| 532 | 20231201 | 111000 | 862705330 | 8890 | 8890 | 8890 | 8890 | 0 |
| 533 | 20231201 | 110900 | 862705330 | 8890 | 8890 | 8890 | 8890 | 2 |
| 534 | 20231201 | 110800 | 862687550 | 8860 | 8860 | 8860 | 8860 | 790 |
| 535 | 20231201 | 110700 | 855688150 | 8860 | 8890 | 8900 | 8860 | 1220 |
| 536 | 20231201 | 110600 | 844866970 | 8900 | 8880 | 8900 | 8870 | 369 |
| 537 | 20231201 | 110500 | 841593720 | 8880 | 8890 | 8890 | 8880 | 264 |
| 538 | 20231201 | 110400 | 839248600 | 8890 | 8900 | 8910 | 8890 | 494 |
| 539 | 20231201 | 110300 | 834852290 | 8910 | 8900 | 8910 | 8900 | 91 |
| 540 | 20231201 | 110200 | 834041900 | 8900 | 8900 | 8900 | 8880 | 331 |
| 541 | 20231201 | 110100 | 831099320 | 8900 | 8940 | 8940 | 8900 | 2634 |
| 542 | 20231201 | 110000 | 807585620 | 8940 | 8950 | 8950 | 8940 | 1640 |
| 543 | 20231201 | 105900 | 792921340 | 8940 | 8940 | 8940 | 8930 | 734 |
| 544 | 20231201 | 105800 | 786360580 | 8930 | 8910 | 8940 | 8910 | 3106 |
| 545 | 20231201 | 105700 | 758603880 | 8910 | 8910 | 8930 | 8910 | 1173 |
| 546 | 20231201 | 105600 | 748142630 | 8920 | 8910 | 8930 | 8900 | 2285 |
| 547 | 20231201 | 105500 | 727758050 | 8910 | 8910 | 8920 | 8910 | 150 |
| 548 | 20231201 | 105400 | 726420740 | 8910 | 8920 | 8920 | 8910 | 393 |
| 549 | 20231201 | 105300 | 722915890 | 8900 | 8910 | 8930 | 8900 | 2416 |
| 550 | 20231201 | 105200 | 701366610 | 8910 | 8900 | 8910 | 8900 | 1638 |
| 551 | 20231201 | 105100 | 686785760 | 8890 | 8890 | 8890 | 8870 | 979 |
| 552 | 20231201 | 105000 | 678082510 | 8890 | 8870 | 8890 | 8870 | 682 |
| 553 | 20231201 | 104900 | 672026290 | 8880 | 8870 | 8880 | 8860 | 1031 |
| 554 | 20231201 | 104800 | 662878030 | 8870 | 8860 | 8870 | 8860 | 3088 |
| 555 | 20231201 | 104700 | 635509790 | 8850 | 8850 | 8850 | 8850 | 536 |
| 556 | 20231201 | 104600 | 630766190 | 8860 | 8850 | 8860 | 8850 | 423 |
| 557 | 20231201 | 104500 | 627019410 | 8860 | 8860 | 8860 | 8860 | 189 |
| 558 | 20231201 | 104400 | 625344870 | 8860 | 8850 | 8860 | 8850 | 560 |
| 559 | 20231201 | 104300 | 620388300 | 8850 | 8850 | 8850 | 8850 | 243 |
| 560 | 20231201 | 104200 | 618237750 | 8860 | 8860 | 8860 | 8860 | 0 |
| 561 | 20231201 | 104100 | 618237750 | 8860 | 8850 | 8860 | 8850 | 528 |
| 562 | 20231201 | 104000 | 613559740 | 8860 | 8850 | 8860 | 8850 | 2 |
| 563 | 20231201 | 103900 | 613542030 | 8840 | 8860 | 8860 | 8840 | 8 |
| 564 | 20231201 | 103800 | 613471250 | 8840 | 8840 | 8860 | 8840 | 273 |
| 565 | 20231201 | 103700 | 611054550 | 8840 | 8860 | 8860 | 8840 | 85 |
| 566 | 20231201 | 103600 | 610301470 | 8860 | 8850 | 8860 | 8850 | 1608 |
| 567 | 20231201 | 103500 | 596068470 | 8840 | 8840 | 8840 | 8840 | 237 |
| 568 | 20231201 | 103400 | 593973390 | 8840 | 8840 | 8840 | 8840 | 10 |
| 569 | 20231201 | 103300 | 593884990 | 8840 | 8850 | 8850 | 8840 | 11 |
| 570 | 20231201 | 103200 | 593787740 | 8840 | 8840 | 8840 | 8840 | 50 |
| 571 | 20231201 | 103100 | 593345740 | 8840 | 8840 | 8840 | 8840 | 118 |
| 572 | 20231201 | 103000 | 592302620 | 8820 | 8820 | 8820 | 8820 | 0 |
| 573 | 20231201 | 102900 | 592302620 | 8820 | 8830 | 8830 | 8820 | 100 |
| 574 | 20231201 | 102800 | 591420400 | 8840 | 8840 | 8840 | 8830 | 355 |
| 575 | 20231201 | 102700 | 588282300 | 8840 | 8830 | 8840 | 8830 | 365 |
| 576 | 20231201 | 102600 | 585059250 | 8840 | 8840 | 8840 | 8840 | 84 |
| 577 | 20231201 | 102500 | 584316690 | 8850 | 8840 | 8850 | 8840 | 63 |
| 578 | 20231201 | 102400 | 583759530 | 8840 | 8840 | 8840 | 8840 | 11 |
| 579 | 20231201 | 102300 | 583662290 | 8840 | 8840 | 8840 | 8840 | 105 |
| 580 | 20231201 | 102200 | 582734090 | 8830 | 8830 | 8830 | 8830 | 0 |
| 581 | 20231201 | 102100 | 582734090 | 8830 | 8820 | 8830 | 8820 | 2214 |
| 582 | 20231201 | 102000 | 563198730 | 8820 | 8830 | 8830 | 8820 | 307 |
| 583 | 20231201 | 101900 | 560488980 | 8830 | 8840 | 8840 | 8830 | 30 |
| 584 | 20231201 | 101800 | 560223880 | 8850 | 8850 | 8850 | 8850 | 3 |
| 585 | 20231201 | 101700 | 560197330 | 8850 | 8820 | 8850 | 8820 | 704 |
| 586 | 20231201 | 101600 | 553986490 | 8820 | 8820 | 8820 | 8820 | 0 |
| 587 | 20231201 | 101500 | 553986490 | 8820 | 8820 | 8820 | 8820 | 0 |
| 588 | 20231201 | 101400 | 553986490 | 8820 | 8850 | 8850 | 8820 | 138 |
| 589 | 20231201 | 101300 | 552767010 | 8850 | 8850 | 8850 | 8850 | 200 |
| 590 | 20231201 | 101200 | 550997010 | 8860 | 8870 | 8870 | 8850 | 959 |
| 591 | 20231201 | 101100 | 542506310 | 8860 | 8860 | 8870 | 8860 | 421 |
| 592 | 20231201 | 101000 | 538775750 | 8860 | 8860 | 8860 | 8860 | 587 |
| 593 | 20231201 | 100900 | 533574930 | 8860 | 8850 | 8860 | 8850 | 1629 |
| 594 | 20231201 | 100800 | 519158270 | 8850 | 8850 | 8850 | 8850 | 675 |
| 595 | 20231201 | 100700 | 513184520 | 8850 | 8830 | 8850 | 8820 | 3731 |
| 596 | 20231201 | 100600 | 480214370 | 8830 | 8830 | 8830 | 8830 | 49 |
| 597 | 20231201 | 100500 | 479781700 | 8820 | 8820 | 8820 | 8820 | 89 |
| 598 | 20231201 | 100400 | 478996720 | 8820 | 8820 | 8820 | 8820 | 155 |
| 599 | 20231201 | 100300 | 477629620 | 8820 | 8820 | 8820 | 8820 | 301 |
| 600 | 20231201 | 100200 | 474974800 | 8820 | 8820 | 8830 | 8820 | 698 |
| 601 | 20231201 | 100100 | 468814660 | 8830 | 8820 | 8830 | 8820 | 273 |
| 602 | 20231201 | 100000 | 466404530 | 8820 | 8820 | 8820 | 8810 | 354 |
| 603 | 20231201 | 095900 | 463283000 | 8830 | 8830 | 8830 | 8830 | 11 |
| 604 | 20231201 | 095800 | 463185870 | 8820 | 8830 | 8830 | 8820 | 204 |
| 605 | 20231201 | 095700 | 461386550 | 8830 | 8820 | 8830 | 8820 | 23 |
| 606 | 20231201 | 095600 | 461183660 | 8830 | 8830 | 8830 | 8830 | 100 |
| 607 | 20231201 | 095500 | 460300660 | 8830 | 8810 | 8830 | 8810 | 593 |
| 608 | 20231201 | 095400 | 455072590 | 8810 | 8850 | 8850 | 8810 | 301 |
| 609 | 20231201 | 095300 | 452418180 | 8850 | 8810 | 8850 | 8810 | 1755 |
| 610 | 20231201 | 095200 | 436931530 | 8820 | 8810 | 8820 | 8810 | 402 |
| 611 | 20231201 | 095100 | 433387010 | 8820 | 8810 | 8820 | 8810 | 338 |
| 612 | 20231201 | 095000 | 430409130 | 8810 | 8810 | 8810 | 8810 | 163 |
| 613 | 20231201 | 094900 | 428973100 | 8810 | 8810 | 8810 | 8810 | 540 |
| 614 | 20231201 | 094800 | 424215700 | 8810 | 8820 | 8820 | 8810 | 1037 |
| 615 | 20231201 | 094700 | 415078140 | 8830 | 8830 | 8830 | 8810 | 978 |
| 616 | 20231201 | 094600 | 406454580 | 8830 | 8820 | 8850 | 8820 | 177 |
| 617 | 20231201 | 094500 | 404890760 | 8850 | 8820 | 8850 | 8820 | 1722 |
| 618 | 20231201 | 094400 | 389665820 | 8810 | 8830 | 8830 | 8810 | 161 |
| 619 | 20231201 | 094300 | 388244490 | 8830 | 8830 | 8840 | 8830 | 233 |
| 620 | 20231201 | 094200 | 386187070 | 8840 | 8810 | 8840 | 8810 | 625 |
| 621 | 20231201 | 094100 | 380672470 | 8790 | 8790 | 8790 | 8790 | 21 |
| 622 | 20231201 | 094000 | 380487880 | 8800 | 8800 | 8800 | 8800 | 68 |
| 623 | 20231201 | 093900 | 379889480 | 8800 | 8800 | 8800 | 8800 | 100 |
| 624 | 20231201 | 093800 | 379009480 | 8800 | 8800 | 8800 | 8800 | 218 |
| 625 | 20231201 | 093700 | 377091080 | 8800 | 8800 | 8830 | 8790 | 525 |
| 626 | 20231201 | 093600 | 372464300 | 8790 | 8790 | 8800 | 8780 | 749 |
| 627 | 20231201 | 093500 | 365873680 | 8790 | 8780 | 8790 | 8780 | 292 |
| 628 | 20231201 | 093400 | 363307320 | 8780 | 8780 | 8780 | 8780 | 6 |
| 629 | 20231201 | 093300 | 363254640 | 8760 | 8760 | 8760 | 8760 | 2002 |
| 630 | 20231201 | 093200 | 345717120 | 8760 | 8750 | 8760 | 8750 | 234 |
| 631 | 20231201 | 093100 | 343667380 | 8750 | 8750 | 8750 | 8750 | 251 |
| 632 | 20231201 | 093000 | 341471130 | 8740 | 8750 | 8750 | 8740 | 282 |
| 633 | 20231201 | 092900 | 339006320 | 8740 | 8750 | 8750 | 8740 | 571 |
| 634 | 20231201 | 092800 | 334012630 | 8750 | 8770 | 8770 | 8740 | 1581 |
| 635 | 20231201 | 092700 | 320174020 | 8770 | 8770 | 8770 | 8770 | 687 |
| 636 | 20231201 | 092600 | 314149030 | 8770 | 8790 | 8790 | 8770 | 248 |
| 637 | 20231201 | 092500 | 311973680 | 8800 | 8790 | 8800 | 8790 | 440 |
| 638 | 20231201 | 092400 | 308103890 | 8780 | 8760 | 8780 | 8760 | 223 |
| 639 | 20231201 | 092300 | 306148210 | 8760 | 8760 | 8760 | 8760 | 6 |
| 640 | 20231201 | 092200 | 306095650 | 8760 | 8750 | 8760 | 8750 | 643 |
| 641 | 20231201 | 092100 | 300468480 | 8750 | 8740 | 8750 | 8740 | 226 |
| 642 | 20231201 | 092000 | 298493040 | 8740 | 8750 | 8750 | 8740 | 915 |
| 643 | 20231201 | 091900 | 290492760 | 8750 | 8760 | 8760 | 8750 | 261 |
| 644 | 20231201 | 091800 | 288208930 | 8750 | 8760 | 8760 | 8750 | 1070 |
| 645 | 20231201 | 091700 | 278845330 | 8760 | 8760 | 8760 | 8750 | 836 |
| 646 | 20231201 | 091600 | 271525850 | 8780 | 8760 | 8780 | 8750 | 1874 |
| 647 | 20231201 | 091500 | 255118000 | 8760 | 8760 | 8760 | 8760 | 12 |
| 648 | 20231201 | 091400 | 255012880 | 8760 | 8780 | 8780 | 8760 | 2822 |
| 649 | 20231201 | 091300 | 230288620 | 8780 | 8780 | 8790 | 8770 | 2273 |
| 650 | 20231201 | 091200 | 210338180 | 8780 | 8800 | 8800 | 8780 | 50 |
| 651 | 20231201 | 091100 | 209898660 | 8780 | 8810 | 8810 | 8780 | 507 |
| 652 | 20231201 | 091000 | 205437930 | 8820 | 8810 | 8820 | 8810 | 55 |
| 653 | 20231201 | 090900 | 204952850 | 8800 | 8800 | 8830 | 8800 | 93 |
| 654 | 20231201 | 090800 | 204133520 | 8810 | 8790 | 8810 | 8770 | 1911 |
| 655 | 20231201 | 090700 | 187352190 | 8770 | 8760 | 8770 | 8760 | 112 |
| 656 | 20231201 | 090600 | 186370730 | 8810 | 8820 | 8820 | 8760 | 2019 |
| 657 | 20231201 | 090500 | 168625430 | 8830 | 8810 | 8830 | 8780 | 3448 |
| 658 | 20231201 | 090400 | 138284880 | 8810 | 8820 | 8820 | 8800 | 3022 |
| 659 | 20231201 | 090300 | 111676360 | 8820 | 8820 | 8830 | 8810 | 996 |
| 660 | 20231201 | 090200 | 102895920 | 8820 | 8800 | 8820 | 8790 | 1988 |
| 661 | 20231201 | 090100 | 85398380 | 8870 | 8900 | 8900 | 8800 | 3726 |
| 662 | 20231201 | 090000 | 52481320 | 8900 | 8900 | 8900 | 8870 | 5898 |