35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 200200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 3 | 20231201 | 200100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 4 | 20231201 | 200000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 5 | 20231201 | 195900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 6 | 20231201 | 195800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 7 | 20231201 | 195700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 8 | 20231201 | 195600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 9 | 20231201 | 195500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 10 | 20231201 | 195400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 11 | 20231201 | 195300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 12 | 20231201 | 195200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 13 | 20231201 | 195100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 14 | 20231201 | 195000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 15 | 20231201 | 194900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 16 | 20231201 | 194800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 17 | 20231201 | 194700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 18 | 20231201 | 194600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 19 | 20231201 | 194500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 20 | 20231201 | 194400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 21 | 20231201 | 194300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 22 | 20231201 | 194200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 23 | 20231201 | 194100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 24 | 20231201 | 194000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 25 | 20231201 | 193900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 26 | 20231201 | 193800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 27 | 20231201 | 193700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 28 | 20231201 | 193600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 29 | 20231201 | 193500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 30 | 20231201 | 193400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 31 | 20231201 | 193300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 32 | 20231201 | 193200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 33 | 20231201 | 193100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 34 | 20231201 | 193000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 35 | 20231201 | 192900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 36 | 20231201 | 192800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 37 | 20231201 | 192700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 38 | 20231201 | 192600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 39 | 20231201 | 192500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 40 | 20231201 | 192400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 41 | 20231201 | 192300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 42 | 20231201 | 192200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 43 | 20231201 | 192100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 44 | 20231201 | 192000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 45 | 20231201 | 191900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 46 | 20231201 | 191800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 47 | 20231201 | 191700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 48 | 20231201 | 191600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 49 | 20231201 | 191500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 50 | 20231201 | 191400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 51 | 20231201 | 191300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 52 | 20231201 | 191200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 53 | 20231201 | 191100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 54 | 20231201 | 191000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 55 | 20231201 | 190900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 56 | 20231201 | 190800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 57 | 20231201 | 190700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 58 | 20231201 | 190600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 59 | 20231201 | 190500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 60 | 20231201 | 190400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 61 | 20231201 | 190300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 62 | 20231201 | 190200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 63 | 20231201 | 190100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 64 | 20231201 | 190000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 65 | 20231201 | 185900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 66 | 20231201 | 185800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 67 | 20231201 | 185700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 68 | 20231201 | 185600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 69 | 20231201 | 185500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 70 | 20231201 | 185400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 71 | 20231201 | 185300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 72 | 20231201 | 185200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 73 | 20231201 | 185100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 74 | 20231201 | 185000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 75 | 20231201 | 184900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 76 | 20231201 | 184800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 77 | 20231201 | 184700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 78 | 20231201 | 184600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 79 | 20231201 | 184500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 80 | 20231201 | 184400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 81 | 20231201 | 184300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 82 | 20231201 | 184200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 83 | 20231201 | 184100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 84 | 20231201 | 184000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 85 | 20231201 | 183900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 86 | 20231201 | 183800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 87 | 20231201 | 183700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 88 | 20231201 | 183600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 89 | 20231201 | 183500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 90 | 20231201 | 183400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 91 | 20231201 | 183300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 92 | 20231201 | 183200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 93 | 20231201 | 183100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 94 | 20231201 | 183000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 95 | 20231201 | 182900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 96 | 20231201 | 182800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 97 | 20231201 | 182700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 98 | 20231201 | 182600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 99 | 20231201 | 182500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 100 | 20231201 | 182400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 101 | 20231201 | 182300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 102 | 20231201 | 182200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 103 | 20231201 | 182100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 104 | 20231201 | 182000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 105 | 20231201 | 181900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 106 | 20231201 | 181800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 107 | 20231201 | 181700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 108 | 20231201 | 181600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 109 | 20231201 | 181500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 110 | 20231201 | 181400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 111 | 20231201 | 181300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 112 | 20231201 | 181200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 113 | 20231201 | 181100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 114 | 20231201 | 181000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 115 | 20231201 | 180900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 116 | 20231201 | 180800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 117 | 20231201 | 180700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 118 | 20231201 | 180600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 119 | 20231201 | 180500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 120 | 20231201 | 180400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 121 | 20231201 | 180300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 122 | 20231201 | 180200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 123 | 20231201 | 180100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 124 | 20231201 | 180000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 125 | 20231201 | 175900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 126 | 20231201 | 175800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 127 | 20231201 | 175700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 128 | 20231201 | 175600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 129 | 20231201 | 175500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 130 | 20231201 | 175400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 131 | 20231201 | 175300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 132 | 20231201 | 175200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 133 | 20231201 | 175100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 134 | 20231201 | 175000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 135 | 20231201 | 174900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 136 | 20231201 | 174800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 137 | 20231201 | 174700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 138 | 20231201 | 174600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 139 | 20231201 | 174500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 140 | 20231201 | 174400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 141 | 20231201 | 174300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 142 | 20231201 | 174200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 143 | 20231201 | 174100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 144 | 20231201 | 174000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 145 | 20231201 | 173900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 146 | 20231201 | 173800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 147 | 20231201 | 173700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 148 | 20231201 | 173600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 149 | 20231201 | 173500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 150 | 20231201 | 173400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 151 | 20231201 | 173300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 152 | 20231201 | 173200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 153 | 20231201 | 173100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 154 | 20231201 | 173000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 155 | 20231201 | 172900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 156 | 20231201 | 172800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 157 | 20231201 | 172700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 158 | 20231201 | 172600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 159 | 20231201 | 172500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 160 | 20231201 | 172400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 161 | 20231201 | 172300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 162 | 20231201 | 172200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 163 | 20231201 | 172100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 164 | 20231201 | 172000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 165 | 20231201 | 171900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 166 | 20231201 | 171800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 167 | 20231201 | 171700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 168 | 20231201 | 171600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 169 | 20231201 | 171500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 170 | 20231201 | 171400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 171 | 20231201 | 171300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 172 | 20231201 | 171200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 173 | 20231201 | 171100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 174 | 20231201 | 171000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 175 | 20231201 | 170900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 176 | 20231201 | 170800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 177 | 20231201 | 170700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 178 | 20231201 | 170600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 179 | 20231201 | 170500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 180 | 20231201 | 170400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 181 | 20231201 | 170300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 182 | 20231201 | 170200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 183 | 20231201 | 170100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 184 | 20231201 | 170000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 185 | 20231201 | 165900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 186 | 20231201 | 165800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 187 | 20231201 | 165700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 188 | 20231201 | 165600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 189 | 20231201 | 165500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 190 | 20231201 | 165400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 191 | 20231201 | 165300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 192 | 20231201 | 165200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 193 | 20231201 | 165100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 194 | 20231201 | 165000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 195 | 20231201 | 164900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 196 | 20231201 | 164800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 197 | 20231201 | 164700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 198 | 20231201 | 164600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 199 | 20231201 | 164500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 200 | 20231201 | 164400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 201 | 20231201 | 164300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 202 | 20231201 | 164200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 203 | 20231201 | 164100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 204 | 20231201 | 164000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 205 | 20231201 | 163900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 206 | 20231201 | 163800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 207 | 20231201 | 163700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 208 | 20231201 | 163600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 209 | 20231201 | 163500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 210 | 20231201 | 163400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 211 | 20231201 | 163300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 212 | 20231201 | 163200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 213 | 20231201 | 163100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 214 | 20231201 | 163000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 215 | 20231201 | 162900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 216 | 20231201 | 162800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 217 | 20231201 | 162700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 218 | 20231201 | 162600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 219 | 20231201 | 162500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 220 | 20231201 | 162400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 221 | 20231201 | 162300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 222 | 20231201 | 162200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 223 | 20231201 | 162100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 224 | 20231201 | 162000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 225 | 20231201 | 161900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 226 | 20231201 | 161800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 227 | 20231201 | 161700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 228 | 20231201 | 161600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 229 | 20231201 | 161500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 230 | 20231201 | 161400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 231 | 20231201 | 161300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 232 | 20231201 | 161200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 233 | 20231201 | 161100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 234 | 20231201 | 161000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 235 | 20231201 | 160900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 236 | 20231201 | 160800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 237 | 20231201 | 160700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 238 | 20231201 | 160600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 239 | 20231201 | 160500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 240 | 20231201 | 160400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 241 | 20231201 | 160300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 242 | 20231201 | 160200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 243 | 20231201 | 160100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 244 | 20231201 | 160000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 245 | 20231201 | 155900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 246 | 20231201 | 155800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 247 | 20231201 | 155700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 248 | 20231201 | 155600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 249 | 20231201 | 155500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 250 | 20231201 | 155400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 251 | 20231201 | 155300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 252 | 20231201 | 155200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 253 | 20231201 | 155100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 254 | 20231201 | 155000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 255 | 20231201 | 154900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 256 | 20231201 | 154800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 257 | 20231201 | 154700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 258 | 20231201 | 154600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 259 | 20231201 | 154500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 260 | 20231201 | 154400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 261 | 20231201 | 154300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 262 | 20231201 | 154200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 263 | 20231201 | 154100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 264 | 20231201 | 154000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 265 | 20231201 | 153900 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 266 | 20231201 | 153800 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 267 | 20231201 | 153700 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 268 | 20231201 | 153600 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 269 | 20231201 | 153500 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 270 | 20231201 | 153400 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 271 | 20231201 | 153300 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 272 | 20231201 | 153200 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 273 | 20231201 | 153100 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 274 | 20231201 | 153000 | 4286167400 | 13450 | 13450 | 13450 | 13450 | 9561 |
| 275 | 20231201 | 152900 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 276 | 20231201 | 152800 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 277 | 20231201 | 152700 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 278 | 20231201 | 152600 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 279 | 20231201 | 152500 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 280 | 20231201 | 152400 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 281 | 20231201 | 152300 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 282 | 20231201 | 152200 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 283 | 20231201 | 152100 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 284 | 20231201 | 152000 | 4157571950 | 13430 | 13430 | 13430 | 13430 | 0 |
| 285 | 20231201 | 151900 | 4157571950 | 13430 | 13360 | 13430 | 13320 | 2079 |
| 286 | 20231201 | 151800 | 4129736400 | 13310 | 13320 | 13360 | 13310 | 936 |
| 287 | 20231201 | 151700 | 4117269350 | 13330 | 13300 | 13370 | 13300 | 329 |
| 288 | 20231201 | 151600 | 4112876630 | 13350 | 13350 | 13350 | 13350 | 133 |
| 289 | 20231201 | 151500 | 4111101080 | 13280 | 13270 | 13370 | 13250 | 10667 |
| 290 | 20231201 | 151400 | 3969737300 | 13380 | 13420 | 13420 | 13270 | 10516 |
| 291 | 20231201 | 151300 | 3829651740 | 13450 | 13420 | 13450 | 13410 | 1094 |
| 292 | 20231201 | 151200 | 3814974150 | 13440 | 13450 | 13450 | 13410 | 1292 |
| 293 | 20231201 | 151100 | 3797629030 | 13450 | 13500 | 13510 | 13450 | 3078 |
| 294 | 20231201 | 151000 | 3756166630 | 13530 | 13530 | 13530 | 13490 | 152 |
| 295 | 20231201 | 150900 | 3754112030 | 13510 | 13460 | 13510 | 13460 | 669 |
| 296 | 20231201 | 150800 | 3745096730 | 13460 | 13510 | 13520 | 13460 | 478 |
| 297 | 20231201 | 150700 | 3738645670 | 13520 | 13510 | 13520 | 13510 | 541 |
| 298 | 20231201 | 150600 | 3731334650 | 13510 | 13520 | 13520 | 13510 | 320 |
| 299 | 20231201 | 150500 | 3727009680 | 13520 | 13530 | 13540 | 13440 | 1418 |
| 300 | 20231201 | 150400 | 3707835180 | 13540 | 13520 | 13540 | 13520 | 975 |
| 301 | 20231201 | 150300 | 3694641520 | 13510 | 13500 | 13520 | 13500 | 794 |
| 302 | 20231201 | 150200 | 3683913860 | 13500 | 13500 | 13520 | 13440 | 1302 |
| 303 | 20231201 | 150100 | 3666348950 | 13500 | 13490 | 13500 | 13420 | 1707 |
| 304 | 20231201 | 150000 | 3643324620 | 13430 | 13500 | 13530 | 13430 | 826 |
| 305 | 20231201 | 145900 | 3632188180 | 13440 | 13480 | 13540 | 13440 | 1132 |
| 306 | 20231201 | 145800 | 3616944350 | 13540 | 13450 | 13540 | 13420 | 6505 |
| 307 | 20231201 | 145700 | 3529543800 | 13450 | 13500 | 13500 | 13450 | 1785 |
| 308 | 20231201 | 145600 | 3505491140 | 13500 | 13550 | 13560 | 13500 | 1035 |
| 309 | 20231201 | 145500 | 3491473310 | 13480 | 13550 | 13560 | 13480 | 850 |
| 310 | 20231201 | 145400 | 3479973130 | 13550 | 13480 | 13570 | 13470 | 746 |
| 311 | 20231201 | 145300 | 3469882130 | 13450 | 13520 | 13520 | 13450 | 1769 |
| 312 | 20231201 | 145200 | 3446007740 | 13520 | 13570 | 13630 | 13430 | 2628 |
| 313 | 20231201 | 145100 | 3410377500 | 13570 | 13560 | 13640 | 13550 | 4838 |
| 314 | 20231201 | 145000 | 3344691670 | 13560 | 13600 | 13650 | 13550 | 1796 |
| 315 | 20231201 | 144900 | 3320292210 | 13640 | 13600 | 13650 | 13600 | 5849 |
| 316 | 20231201 | 144800 | 3240594680 | 13600 | 13520 | 13600 | 13510 | 1932 |
| 317 | 20231201 | 144700 | 3214434200 | 13520 | 13590 | 13590 | 13510 | 2200 |
| 318 | 20231201 | 144600 | 3184590770 | 13610 | 13520 | 13610 | 13510 | 8044 |
| 319 | 20231201 | 144500 | 3075323360 | 13510 | 13420 | 13510 | 13410 | 7834 |
| 320 | 20231201 | 144400 | 2969762800 | 13420 | 13450 | 13450 | 13420 | 1269 |
| 321 | 20231201 | 144300 | 2952697150 | 13450 | 13410 | 13450 | 13410 | 400 |
| 322 | 20231201 | 144200 | 2947325060 | 13440 | 13440 | 13450 | 13420 | 1223 |
| 323 | 20231201 | 144100 | 2930895500 | 13440 | 13460 | 13460 | 13440 | 1307 |
| 324 | 20231201 | 144000 | 2913322720 | 13450 | 13450 | 13460 | 13440 | 842 |
| 325 | 20231201 | 143900 | 2901999080 | 13450 | 13430 | 13450 | 13410 | 1874 |
| 326 | 20231201 | 143800 | 2876840450 | 13430 | 13430 | 13440 | 13430 | 1301 |
| 327 | 20231201 | 143700 | 2859365700 | 13440 | 13460 | 13480 | 13440 | 1805 |
| 328 | 20231201 | 143600 | 2835068240 | 13460 | 13440 | 13460 | 13410 | 1875 |
| 329 | 20231201 | 143500 | 2809857920 | 13430 | 13390 | 13440 | 13390 | 6131 |
| 330 | 20231201 | 143400 | 2727700820 | 13390 | 13370 | 13390 | 13370 | 835 |
| 331 | 20231201 | 143300 | 2716522670 | 13380 | 13350 | 13390 | 13350 | 2810 |
| 332 | 20231201 | 143200 | 2678924820 | 13350 | 13350 | 13350 | 13350 | 1303 |
| 333 | 20231201 | 143100 | 2661529770 | 13350 | 13320 | 13350 | 13320 | 1074 |
| 334 | 20231201 | 143000 | 2647192530 | 13320 | 13350 | 13370 | 13300 | 1633 |
| 335 | 20231201 | 142900 | 2625405840 | 13350 | 13350 | 13360 | 13340 | 630 |
| 336 | 20231201 | 142800 | 2616991300 | 13350 | 13360 | 13360 | 13340 | 1136 |
| 337 | 20231201 | 142700 | 2601823810 | 13350 | 13340 | 13350 | 13340 | 685 |
| 338 | 20231201 | 142600 | 2592680160 | 13350 | 13350 | 13350 | 13340 | 993 |
| 339 | 20231201 | 142500 | 2579425440 | 13340 | 13330 | 13340 | 13310 | 1369 |
| 340 | 20231201 | 142400 | 2561167050 | 13330 | 13290 | 13330 | 13280 | 1199 |
| 341 | 20231201 | 142300 | 2545201880 | 13290 | 13300 | 13330 | 13290 | 872 |
| 342 | 20231201 | 142200 | 2533593350 | 13300 | 13330 | 13330 | 13300 | 1667 |
| 343 | 20231201 | 142100 | 2511393350 | 13300 | 13330 | 13330 | 13300 | 3400 |
| 344 | 20231201 | 142000 | 2466122390 | 13330 | 13310 | 13330 | 13250 | 2245 |
| 345 | 20231201 | 141900 | 2436237610 | 13320 | 13330 | 13340 | 13260 | 689 |
| 346 | 20231201 | 141800 | 2427057840 | 13330 | 13300 | 13330 | 13240 | 1059 |
| 347 | 20231201 | 141700 | 2412979870 | 13300 | 13240 | 13300 | 13240 | 4023 |
| 348 | 20231201 | 141600 | 2359594600 | 13230 | 13230 | 13230 | 13200 | 740 |
| 349 | 20231201 | 141500 | 2349804550 | 13210 | 13210 | 13230 | 13190 | 1409 |
| 350 | 20231201 | 141400 | 2331194870 | 13200 | 13200 | 13200 | 13200 | 163 |
| 351 | 20231201 | 141300 | 2329043270 | 13220 | 13200 | 13220 | 13200 | 669 |
| 352 | 20231201 | 141200 | 2320199290 | 13220 | 13210 | 13220 | 13210 | 457 |
| 353 | 20231201 | 141100 | 2314159500 | 13220 | 13220 | 13230 | 13220 | 352 |
| 354 | 20231201 | 141000 | 2309502890 | 13200 | 13200 | 13250 | 13200 | 546 |
| 355 | 20231201 | 140900 | 2302278190 | 13230 | 13190 | 13230 | 13190 | 332 |
| 356 | 20231201 | 140800 | 2297886190 | 13200 | 13200 | 13240 | 13200 | 1086 |
| 357 | 20231201 | 140700 | 2283525910 | 13200 | 13200 | 13200 | 13200 | 155 |
| 358 | 20231201 | 140600 | 2281479910 | 13240 | 13260 | 13260 | 13220 | 996 |
| 359 | 20231201 | 140500 | 2268295010 | 13220 | 13230 | 13260 | 13220 | 839 |
| 360 | 20231201 | 140400 | 2257199890 | 13260 | 13260 | 13260 | 13220 | 320 |
| 361 | 20231201 | 140300 | 2252957090 | 13250 | 13250 | 13250 | 13250 | 400 |
| 362 | 20231201 | 140200 | 2247657090 | 13240 | 13210 | 13240 | 13200 | 343 |
| 363 | 20231201 | 140100 | 2243116050 | 13240 | 13270 | 13270 | 13240 | 1647 |
| 364 | 20231201 | 140000 | 2221274680 | 13270 | 13270 | 13290 | 13260 | 1350 |
| 365 | 20231201 | 135900 | 2203358590 | 13270 | 13260 | 13270 | 13250 | 851 |
| 366 | 20231201 | 135800 | 2192071930 | 13260 | 13240 | 13260 | 13230 | 1264 |
| 367 | 20231201 | 135700 | 2175317020 | 13240 | 13230 | 13240 | 13230 | 360 |
| 368 | 20231201 | 135600 | 2170553190 | 13230 | 13230 | 13240 | 13200 | 1065 |
| 369 | 20231201 | 135500 | 2156463980 | 13200 | 13210 | 13240 | 13200 | 1443 |
| 370 | 20231201 | 135400 | 2137387240 | 13220 | 13200 | 13220 | 13200 | 436 |
| 371 | 20231201 | 135300 | 2131628930 | 13200 | 13200 | 13210 | 13200 | 355 |
| 372 | 20231201 | 135200 | 2126941930 | 13200 | 13200 | 13200 | 13200 | 540 |
| 373 | 20231201 | 135100 | 2119813930 | 13200 | 13200 | 13200 | 13180 | 1774 |
| 374 | 20231201 | 135000 | 2096410780 | 13220 | 13200 | 13230 | 13190 | 1697 |
| 375 | 20231201 | 134900 | 2073988520 | 13200 | 13200 | 13230 | 13200 | 880 |
| 376 | 20231201 | 134800 | 2062360490 | 13200 | 13240 | 13240 | 13180 | 2314 |
| 377 | 20231201 | 134700 | 2031782090 | 13250 | 13190 | 13250 | 13180 | 2004 |
| 378 | 20231201 | 134600 | 2005300780 | 13190 | 13080 | 13190 | 13080 | 9909 |
| 379 | 20231201 | 134500 | 1875404260 | 13080 | 13070 | 13080 | 13070 | 462 |
| 380 | 20231201 | 134400 | 1869365680 | 13060 | 13050 | 13070 | 13050 | 90 |
| 381 | 20231201 | 134300 | 1868190340 | 13070 | 13050 | 13070 | 13050 | 314 |
| 382 | 20231201 | 134200 | 1864086860 | 13080 | 13080 | 13080 | 13080 | 494 |
| 383 | 20231201 | 134100 | 1857625340 | 13080 | 13080 | 13080 | 13080 | 410 |
| 384 | 20231201 | 134000 | 1852262540 | 13080 | 13080 | 13080 | 13070 | 1335 |
| 385 | 20231201 | 133900 | 1834805970 | 13080 | 13070 | 13080 | 13070 | 241 |
| 386 | 20231201 | 133800 | 1831654100 | 13040 | 13070 | 13070 | 13040 | 486 |
| 387 | 20231201 | 133700 | 1825307310 | 13050 | 13030 | 13070 | 13030 | 601 |
| 388 | 20231201 | 133600 | 1817459050 | 13030 | 13020 | 13030 | 13020 | 15 |
| 389 | 20231201 | 133500 | 1817263680 | 13010 | 12990 | 13010 | 12990 | 368 |
| 390 | 20231201 | 133400 | 1812482140 | 12980 | 12980 | 12980 | 12980 | 2 |
| 391 | 20231201 | 133300 | 1812456180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 392 | 20231201 | 133200 | 1812456180 | 12990 | 12990 | 12990 | 12990 | 18 |
| 393 | 20231201 | 133100 | 1812222360 | 13000 | 13010 | 13010 | 13000 | 15 |
| 394 | 20231201 | 133000 | 1812027250 | 13010 | 13010 | 13010 | 13010 | 2 |
| 395 | 20231201 | 132900 | 1812001230 | 12980 | 12980 | 12980 | 12980 | 10 |
| 396 | 20231201 | 132800 | 1811871430 | 12990 | 13010 | 13010 | 12980 | 68 |
| 397 | 20231201 | 132700 | 1810987780 | 13010 | 13020 | 13020 | 13010 | 30 |
| 398 | 20231201 | 132600 | 1810597460 | 13030 | 13050 | 13050 | 13030 | 62 |
| 399 | 20231201 | 132500 | 1809788380 | 13050 | 13040 | 13060 | 13040 | 99 |
| 400 | 20231201 | 132400 | 1808496170 | 13040 | 13050 | 13050 | 13040 | 540 |
| 401 | 20231201 | 132300 | 1801453800 | 13050 | 13070 | 13080 | 13050 | 1654 |
| 402 | 20231201 | 132200 | 1779832560 | 13070 | 13050 | 13070 | 13050 | 1778 |
| 403 | 20231201 | 132100 | 1756608430 | 13040 | 13030 | 13040 | 13030 | 294 |
| 404 | 20231201 | 132000 | 1752775120 | 13030 | 13020 | 13030 | 13000 | 711 |
| 405 | 20231201 | 131900 | 1743513730 | 13010 | 12970 | 13010 | 12970 | 1160 |
| 406 | 20231201 | 131800 | 1728433260 | 12970 | 12970 | 12970 | 12970 | 6 |
| 407 | 20231201 | 131700 | 1728355440 | 13010 | 12970 | 13010 | 12970 | 12 |
| 408 | 20231201 | 131600 | 1728199360 | 12970 | 13010 | 13010 | 12970 | 114 |
| 409 | 20231201 | 131500 | 1726719770 | 12990 | 12990 | 13010 | 12990 | 18 |
| 410 | 20231201 | 131400 | 1726485650 | 13020 | 12950 | 13020 | 12950 | 2097 |
| 411 | 20231201 | 131300 | 1699237360 | 12950 | 12930 | 12970 | 12930 | 650 |
| 412 | 20231201 | 131200 | 1690819240 | 12920 | 12850 | 12920 | 12850 | 3 |
| 413 | 20231201 | 131100 | 1690780620 | 12840 | 12920 | 12930 | 12840 | 212 |
| 414 | 20231201 | 131000 | 1688041830 | 12840 | 12870 | 12870 | 12840 | 2010 |
| 415 | 20231201 | 130900 | 1662210720 | 12870 | 12920 | 12920 | 12870 | 265 |
| 416 | 20231201 | 130800 | 1658798120 | 12920 | 12920 | 12920 | 12920 | 42 |
| 417 | 20231201 | 130700 | 1658255480 | 12870 | 12870 | 12920 | 12870 | 23 |
| 418 | 20231201 | 130600 | 1657959420 | 12920 | 12870 | 12920 | 12870 | 128 |
| 419 | 20231201 | 130500 | 1656311620 | 12870 | 12860 | 12870 | 12860 | 19 |
| 420 | 20231201 | 130400 | 1656067100 | 12870 | 12850 | 12870 | 12840 | 351 |
| 421 | 20231201 | 130300 | 1651553860 | 12850 | 12780 | 12850 | 12780 | 668 |
| 422 | 20231201 | 130200 | 1642975330 | 12830 | 12830 | 12830 | 12830 | 0 |
| 423 | 20231201 | 130100 | 1642975330 | 12830 | 12830 | 12830 | 12830 | 1 |
| 424 | 20231201 | 130000 | 1642962500 | 12780 | 12780 | 12780 | 12780 | 1182 |
| 425 | 20231201 | 125900 | 1627856540 | 12850 | 12850 | 12850 | 12850 | 0 |
| 426 | 20231201 | 125800 | 1627856540 | 12850 | 12850 | 12850 | 12850 | 1 |
| 427 | 20231201 | 125700 | 1627843690 | 12750 | 12780 | 12780 | 12740 | 2230 |
| 428 | 20231201 | 125600 | 1599400700 | 12780 | 12800 | 12860 | 12780 | 54 |
| 429 | 20231201 | 125500 | 1598710320 | 12780 | 12780 | 12780 | 12780 | 0 |
| 430 | 20231201 | 125400 | 1598710320 | 12780 | 12850 | 12850 | 12780 | 6 |
| 431 | 20231201 | 125300 | 1598633290 | 12780 | 12820 | 12820 | 12780 | 2578 |
| 432 | 20231201 | 125200 | 1565663630 | 12810 | 12810 | 12810 | 12810 | 0 |
| 433 | 20231201 | 125100 | 1565663630 | 12810 | 12810 | 12810 | 12810 | 15 |
| 434 | 20231201 | 125000 | 1565471480 | 12810 | 12810 | 12810 | 12810 | 0 |
| 435 | 20231201 | 124900 | 1565471480 | 12810 | 12870 | 12870 | 12810 | 61 |
| 436 | 20231201 | 124800 | 1564689410 | 12870 | 12850 | 12870 | 12820 | 1631 |
| 437 | 20231201 | 124700 | 1543768900 | 12850 | 12870 | 12870 | 12850 | 110 |
| 438 | 20231201 | 124600 | 1542355360 | 12870 | 12930 | 12930 | 12870 | 355 |
| 439 | 20231201 | 124500 | 1537786270 | 12930 | 12930 | 12930 | 12930 | 12 |
| 440 | 20231201 | 124400 | 1537631110 | 12880 | 12880 | 12880 | 12880 | 274 |
| 441 | 20231201 | 124300 | 1534101990 | 12890 | 12930 | 12930 | 12890 | 17 |
| 442 | 20231201 | 124200 | 1533882820 | 12930 | 12930 | 12930 | 12930 | 309 |
| 443 | 20231201 | 124100 | 1529887450 | 12940 | 12920 | 12940 | 12920 | 16 |
| 444 | 20231201 | 124000 | 1529680510 | 12930 | 12930 | 12930 | 12930 | 351 |
| 445 | 20231201 | 123900 | 1525142080 | 12930 | 12930 | 12930 | 12930 | 0 |
| 446 | 20231201 | 123800 | 1525142080 | 12930 | 12930 | 12930 | 12930 | 0 |
| 447 | 20231201 | 123700 | 1525142080 | 12930 | 12850 | 12930 | 12850 | 13 |
| 448 | 20231201 | 123600 | 1524974150 | 12850 | 12930 | 12930 | 12850 | 1014 |
| 449 | 20231201 | 123500 | 1511943130 | 12860 | 12890 | 12890 | 12860 | 1384 |
| 450 | 20231201 | 123400 | 1494137360 | 12890 | 12890 | 12890 | 12890 | 10 |
| 451 | 20231201 | 123300 | 1494008460 | 12920 | 12920 | 12920 | 12920 | 11 |
| 452 | 20231201 | 123200 | 1493866340 | 12930 | 12930 | 12930 | 12930 | 0 |
| 453 | 20231201 | 123100 | 1493866340 | 12930 | 12930 | 12930 | 12930 | 1395 |
| 454 | 20231201 | 123000 | 1475828990 | 12930 | 12910 | 12930 | 12910 | 1000 |
| 455 | 20231201 | 122900 | 1462900970 | 12900 | 12900 | 12900 | 12900 | 209 |
| 456 | 20231201 | 122800 | 1460204870 | 12910 | 12850 | 12910 | 12850 | 251 |
| 457 | 20231201 | 122700 | 1456972870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 458 | 20231201 | 122600 | 1456972870 | 12900 | 12900 | 12900 | 12900 | 16 |
| 459 | 20231201 | 122500 | 1456766470 | 12900 | 12850 | 12900 | 12850 | 21 |
| 460 | 20231201 | 122400 | 1456495620 | 12910 | 12860 | 12910 | 12850 | 286 |
| 461 | 20231201 | 122300 | 1452807870 | 12850 | 12830 | 12850 | 12830 | 9 |
| 462 | 20231201 | 122200 | 1452692360 | 12830 | 12860 | 12860 | 12830 | 1059 |
| 463 | 20231201 | 122100 | 1439104940 | 12830 | 12830 | 12830 | 12830 | 178 |
| 464 | 20231201 | 122000 | 1436821200 | 12870 | 12870 | 12870 | 12870 | 0 |
| 465 | 20231201 | 121900 | 1436821200 | 12870 | 12870 | 12870 | 12870 | 1 |
| 466 | 20231201 | 121800 | 1436808330 | 12900 | 12910 | 12920 | 12900 | 33 |
| 467 | 20231201 | 121700 | 1436382320 | 12830 | 12870 | 12870 | 12830 | 1087 |
| 468 | 20231201 | 121600 | 1422435340 | 12870 | 12920 | 12920 | 12870 | 6 |
| 469 | 20231201 | 121500 | 1422357920 | 12920 | 12920 | 12920 | 12920 | 21 |
| 470 | 20231201 | 121400 | 1422086600 | 12930 | 12840 | 12930 | 12840 | 32 |
| 471 | 20231201 | 121300 | 1421674640 | 12930 | 12930 | 12930 | 12930 | 1 |
| 472 | 20231201 | 121200 | 1421661710 | 12850 | 12850 | 12850 | 12850 | 1000 |
| 473 | 20231201 | 121100 | 1408811710 | 12900 | 12850 | 12900 | 12850 | 73 |
| 474 | 20231201 | 121000 | 1407873610 | 12900 | 12900 | 12900 | 12850 | 1031 |
| 475 | 20231201 | 120900 | 1394620920 | 12900 | 12900 | 12900 | 12900 | 0 |
| 476 | 20231201 | 120800 | 1394620920 | 12900 | 12860 | 12900 | 12860 | 85 |
| 477 | 20231201 | 120700 | 1393527740 | 12900 | 12900 | 12900 | 12900 | 69 |
| 478 | 20231201 | 120600 | 1392637640 | 12900 | 12900 | 12900 | 12900 | 16 |
| 479 | 20231201 | 120500 | 1392431240 | 12850 | 12900 | 12900 | 12850 | 618 |
| 480 | 20231201 | 120400 | 1384483590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 481 | 20231201 | 120300 | 1384483590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 482 | 20231201 | 120200 | 1384483590 | 12930 | 12930 | 12930 | 12930 | 62 |
| 483 | 20231201 | 120100 | 1383681930 | 12950 | 12910 | 12950 | 12880 | 469 |
| 484 | 20231201 | 120000 | 1377639250 | 12950 | 12910 | 12950 | 12910 | 3 |
| 485 | 20231201 | 115900 | 1377600480 | 12950 | 12910 | 12950 | 12910 | 100 |
| 486 | 20231201 | 115800 | 1376308470 | 12910 | 12910 | 12910 | 12900 | 25 |
| 487 | 20231201 | 115700 | 1375985820 | 12910 | 12910 | 12920 | 12910 | 21 |
| 488 | 20231201 | 115600 | 1375714700 | 12920 | 12920 | 12920 | 12910 | 15 |
| 489 | 20231201 | 115500 | 1375520910 | 12910 | 12920 | 12920 | 12910 | 13 |
| 490 | 20231201 | 115400 | 1375352960 | 12920 | 12920 | 12920 | 12920 | 0 |
| 491 | 20231201 | 115300 | 1375352960 | 12920 | 12910 | 12920 | 12910 | 66 |
| 492 | 20231201 | 115200 | 1374500270 | 12920 | 12920 | 12920 | 12920 | 58 |
| 493 | 20231201 | 115100 | 1373750910 | 12950 | 12950 | 12950 | 12950 | 12 |
| 494 | 20231201 | 115000 | 1373595510 | 12920 | 12920 | 12950 | 12920 | 1288 |
| 495 | 20231201 | 114900 | 1356943050 | 12920 | 12920 | 12920 | 12920 | 46 |
| 496 | 20231201 | 114800 | 1356348730 | 12900 | 12900 | 12900 | 12900 | 400 |
| 497 | 20231201 | 114700 | 1351188730 | 12900 | 12900 | 12920 | 12900 | 197 |
| 498 | 20231201 | 114600 | 1348647190 | 12920 | 12920 | 12920 | 12920 | 4 |
| 499 | 20231201 | 114500 | 1348595510 | 12890 | 12890 | 12890 | 12890 | 1001 |
| 500 | 20231201 | 114400 | 1335692620 | 12920 | 12920 | 12920 | 12890 | 12 |
| 501 | 20231201 | 114300 | 1335537610 | 12920 | 12920 | 12920 | 12920 | 538 |
| 502 | 20231201 | 114200 | 1328586650 | 12920 | 12920 | 12920 | 12920 | 0 |
| 503 | 20231201 | 114100 | 1328586650 | 12920 | 12920 | 12920 | 12920 | 314 |
| 504 | 20231201 | 114000 | 1324529770 | 12880 | 12880 | 12880 | 12880 | 100 |
| 505 | 20231201 | 113900 | 1323241770 | 12930 | 12890 | 12930 | 12880 | 415 |
| 506 | 20231201 | 113800 | 1317878450 | 12880 | 12880 | 12880 | 12880 | 0 |
| 507 | 20231201 | 113700 | 1317878450 | 12880 | 12880 | 12880 | 12880 | 2 |
| 508 | 20231201 | 113600 | 1317852690 | 12900 | 12880 | 12900 | 12880 | 12 |
| 509 | 20231201 | 113500 | 1317698030 | 12880 | 12880 | 12880 | 12870 | 31 |
| 510 | 20231201 | 113400 | 1317298780 | 12880 | 12890 | 12910 | 12880 | 39 |
| 511 | 20231201 | 113300 | 1316796130 | 12880 | 12870 | 12880 | 12870 | 190 |
| 512 | 20231201 | 113200 | 1314350130 | 12870 | 12860 | 12870 | 12860 | 116 |
| 513 | 20231201 | 113100 | 1312857530 | 12860 | 12850 | 12860 | 12850 | 74 |
| 514 | 20231201 | 113000 | 1311906510 | 12870 | 12870 | 12870 | 12870 | 0 |
| 515 | 20231201 | 112900 | 1311906510 | 12870 | 12870 | 12870 | 12870 | 110 |
| 516 | 20231201 | 112800 | 1310490810 | 12870 | 12850 | 12870 | 12850 | 898 |
| 517 | 20231201 | 112700 | 1298942450 | 12850 | 12850 | 12850 | 12850 | 18 |
| 518 | 20231201 | 112600 | 1298711150 | 12840 | 12840 | 12840 | 12840 | 5 |
| 519 | 20231201 | 112500 | 1298646950 | 12820 | 12850 | 12850 | 12820 | 4 |
| 520 | 20231201 | 112400 | 1298595610 | 12850 | 12840 | 12850 | 12820 | 415 |
| 521 | 20231201 | 112300 | 1293266070 | 12840 | 12810 | 12840 | 12810 | 31 |
| 522 | 20231201 | 112200 | 1292868930 | 12810 | 12840 | 12840 | 12810 | 18 |
| 523 | 20231201 | 112100 | 1292637960 | 12810 | 12810 | 12840 | 12810 | 244 |
| 524 | 20231201 | 112000 | 1289512170 | 12810 | 12830 | 12840 | 12810 | 1276 |
| 525 | 20231201 | 111900 | 1273166340 | 12830 | 12820 | 12830 | 12820 | 732 |
| 526 | 20231201 | 111800 | 1263779090 | 12820 | 12830 | 12830 | 12780 | 52 |
| 527 | 20231201 | 111700 | 1263114300 | 12780 | 12780 | 12780 | 12780 | 70 |
| 528 | 20231201 | 111600 | 1262219700 | 12780 | 12790 | 12790 | 12770 | 1647 |
| 529 | 20231201 | 111500 | 1241173640 | 12790 | 12780 | 12790 | 12780 | 53 |
| 530 | 20231201 | 111400 | 1240495990 | 12780 | 12780 | 12780 | 12780 | 10 |
| 531 | 20231201 | 111300 | 1240368190 | 12780 | 12780 | 12780 | 12780 | 0 |
| 532 | 20231201 | 111200 | 1240368190 | 12780 | 12820 | 12850 | 12780 | 459 |
| 533 | 20231201 | 111100 | 1234493410 | 12850 | 12850 | 12850 | 12850 | 0 |
| 534 | 20231201 | 111000 | 1234493410 | 12850 | 12850 | 12850 | 12850 | 0 |
| 535 | 20231201 | 110900 | 1234493410 | 12850 | 12850 | 12850 | 12850 | 5 |
| 536 | 20231201 | 110800 | 1234429160 | 12850 | 12850 | 12850 | 12850 | 12 |
| 537 | 20231201 | 110700 | 1234274960 | 12810 | 12810 | 12810 | 12810 | 4 |
| 538 | 20231201 | 110600 | 1234223720 | 12810 | 12810 | 12810 | 12810 | 0 |
| 539 | 20231201 | 110500 | 1234223720 | 12810 | 12810 | 12810 | 12810 | 500 |
| 540 | 20231201 | 110400 | 1227818720 | 12810 | 12780 | 12810 | 12780 | 29 |
| 541 | 20231201 | 110300 | 1227447740 | 12810 | 12770 | 12810 | 12770 | 21 |
| 542 | 20231201 | 110200 | 1227179530 | 12770 | 12780 | 12780 | 12770 | 191 |
| 543 | 20231201 | 110100 | 1224740020 | 12830 | 12830 | 12830 | 12830 | 30 |
| 544 | 20231201 | 110000 | 1224355120 | 12830 | 12780 | 12830 | 12770 | 173 |
| 545 | 20231201 | 105900 | 1222142080 | 12790 | 12790 | 12790 | 12790 | 782 |
| 546 | 20231201 | 105800 | 1212140300 | 12790 | 12830 | 12830 | 12790 | 438 |
| 547 | 20231201 | 105700 | 1206537820 | 12790 | 12790 | 12790 | 12790 | 184 |
| 548 | 20231201 | 105600 | 1204184460 | 12830 | 12830 | 12830 | 12780 | 5766 |
| 549 | 20231201 | 105500 | 1130397090 | 12830 | 12830 | 12830 | 12830 | 0 |
| 550 | 20231201 | 105400 | 1130397090 | 12830 | 12870 | 12870 | 12820 | 255 |
| 551 | 20231201 | 105300 | 1127126490 | 12870 | 12870 | 12870 | 12870 | 12 |
| 552 | 20231201 | 105200 | 1126972050 | 12870 | 12870 | 12870 | 12820 | 2073 |
| 553 | 20231201 | 105100 | 1100337370 | 12880 | 12880 | 12880 | 12880 | 0 |
| 554 | 20231201 | 105000 | 1100337370 | 12880 | 12880 | 12880 | 12880 | 60 |
| 555 | 20231201 | 104900 | 1099564570 | 12930 | 12930 | 12930 | 12930 | 12 |
| 556 | 20231201 | 104800 | 1099409410 | 12930 | 12930 | 12930 | 12930 | 20 |
| 557 | 20231201 | 104700 | 1099150810 | 12930 | 12890 | 12930 | 12870 | 1306 |
| 558 | 20231201 | 104600 | 1082328060 | 12890 | 12910 | 12910 | 12890 | 304 |
| 559 | 20231201 | 104500 | 1078409160 | 12920 | 12900 | 12920 | 12900 | 19 |
| 560 | 20231201 | 104400 | 1078163820 | 12900 | 12930 | 12930 | 12900 | 566 |
| 561 | 20231201 | 104300 | 1070860080 | 12950 | 12950 | 12950 | 12950 | 2 |
| 562 | 20231201 | 104200 | 1070834180 | 12960 | 12960 | 12960 | 12960 | 6 |
| 563 | 20231201 | 104100 | 1070756420 | 12960 | 12960 | 12960 | 12960 | 12 |
| 564 | 20231201 | 104000 | 1070600900 | 12960 | 12900 | 12960 | 12900 | 11 |
| 565 | 20231201 | 103900 | 1070458940 | 12940 | 12940 | 12940 | 12940 | 0 |
| 566 | 20231201 | 103800 | 1070458940 | 12940 | 12940 | 12940 | 12940 | 10 |
| 567 | 20231201 | 103700 | 1070329540 | 12960 | 12900 | 12960 | 12900 | 312 |
| 568 | 20231201 | 103600 | 1066304020 | 12900 | 12920 | 12920 | 12900 | 2500 |
| 569 | 20231201 | 103500 | 1034044480 | 12970 | 12920 | 12970 | 12920 | 205 |
| 570 | 20231201 | 103400 | 1031395830 | 12920 | 12960 | 12960 | 12920 | 1175 |
| 571 | 20231201 | 103300 | 1016196360 | 12960 | 12950 | 12960 | 12930 | 378 |
| 572 | 20231201 | 103200 | 1011299440 | 12960 | 12960 | 12960 | 12950 | 14 |
| 573 | 20231201 | 103100 | 1011118110 | 12970 | 12970 | 12970 | 12970 | 0 |
| 574 | 20231201 | 103000 | 1011118110 | 12970 | 12980 | 12980 | 12920 | 1011 |
| 575 | 20231201 | 102900 | 998054600 | 12980 | 12980 | 12980 | 12920 | 28 |
| 576 | 20231201 | 102800 | 997691520 | 12980 | 12970 | 12980 | 12970 | 13 |
| 577 | 20231201 | 102700 | 997522900 | 12970 | 12920 | 12970 | 12920 | 1003 |
| 578 | 20231201 | 102600 | 984521940 | 12910 | 12910 | 12910 | 12910 | 0 |
| 579 | 20231201 | 102500 | 984521940 | 12910 | 12910 | 12910 | 12910 | 25 |
| 580 | 20231201 | 102400 | 984199190 | 12910 | 12910 | 12920 | 12910 | 168 |
| 581 | 20231201 | 102300 | 982030300 | 12940 | 12940 | 12940 | 12940 | 12 |
| 582 | 20231201 | 102200 | 981875020 | 12940 | 12940 | 12940 | 12940 | 12 |
| 583 | 20231201 | 102100 | 981719740 | 12940 | 12940 | 12940 | 12920 | 620 |
| 584 | 20231201 | 102000 | 973699160 | 12940 | 12940 | 12940 | 12940 | 53 |
| 585 | 20231201 | 101900 | 973013340 | 12930 | 12950 | 12950 | 12930 | 64 |
| 586 | 20231201 | 101800 | 972185740 | 12950 | 12950 | 12970 | 12950 | 43 |
| 587 | 20231201 | 101700 | 971628650 | 12970 | 12970 | 12970 | 12970 | 20 |
| 588 | 20231201 | 101600 | 971369250 | 12980 | 12980 | 12980 | 12980 | 30 |
| 589 | 20231201 | 101500 | 970979850 | 12980 | 12980 | 12980 | 12980 | 20 |
| 590 | 20231201 | 101400 | 970720250 | 12950 | 12950 | 12950 | 12940 | 263 |
| 591 | 20231201 | 101300 | 967314840 | 12940 | 12930 | 12940 | 12930 | 96 |
| 592 | 20231201 | 101200 | 966072610 | 12930 | 12930 | 12930 | 12930 | 0 |
| 593 | 20231201 | 101100 | 966072610 | 12930 | 12930 | 12930 | 12930 | 2 |
| 594 | 20231201 | 101000 | 966046750 | 12940 | 12880 | 12940 | 12860 | 156 |
| 595 | 20231201 | 100900 | 964039790 | 12900 | 12900 | 12900 | 12900 | 0 |
| 596 | 20231201 | 100800 | 964039790 | 12900 | 12900 | 12900 | 12900 | 500 |
| 597 | 20231201 | 100700 | 957589790 | 12940 | 12880 | 12940 | 12880 | 44 |
| 598 | 20231201 | 100600 | 957023010 | 12900 | 12900 | 12900 | 12900 | 17 |
| 599 | 20231201 | 100500 | 956803710 | 12900 | 12930 | 12930 | 12900 | 379 |
| 600 | 20231201 | 100400 | 951913540 | 12940 | 12940 | 12940 | 12940 | 0 |
| 601 | 20231201 | 100300 | 951913540 | 12940 | 12940 | 12950 | 12930 | 120 |
| 602 | 20231201 | 100200 | 950360770 | 12950 | 12910 | 12950 | 12910 | 240 |
| 603 | 20231201 | 100100 | 947258870 | 12910 | 12870 | 12910 | 12870 | 6 |
| 604 | 20231201 | 100000 | 947181450 | 12910 | 12910 | 12910 | 12910 | 5 |
| 605 | 20231201 | 095900 | 947116900 | 12910 | 12920 | 12930 | 12850 | 408 |
| 606 | 20231201 | 095800 | 941841880 | 12910 | 12910 | 12910 | 12850 | 147 |
| 607 | 20231201 | 095700 | 939951790 | 12900 | 12910 | 12910 | 12900 | 7 |
| 608 | 20231201 | 095600 | 939861430 | 12900 | 12910 | 12910 | 12820 | 330 |
| 609 | 20231201 | 095500 | 935618770 | 12910 | 12910 | 12910 | 12910 | 8 |
| 610 | 20231201 | 095400 | 935515490 | 12920 | 12860 | 12920 | 12800 | 1095 |
| 611 | 20231201 | 095300 | 921480520 | 12910 | 12860 | 12910 | 12860 | 152 |
| 612 | 20231201 | 095200 | 919525450 | 12860 | 12820 | 12860 | 12810 | 1467 |
| 613 | 20231201 | 095100 | 900732290 | 12830 | 12910 | 12920 | 12830 | 794 |
| 614 | 20231201 | 095000 | 890529060 | 12910 | 12920 | 12920 | 12850 | 519 |
| 615 | 20231201 | 094900 | 883857310 | 12850 | 12930 | 12930 | 12820 | 186 |
| 616 | 20231201 | 094800 | 881468690 | 12800 | 12880 | 12880 | 12800 | 2479 |
| 617 | 20231201 | 094700 | 849687600 | 12870 | 12860 | 12960 | 12860 | 3013 |
| 618 | 20231201 | 094600 | 810929120 | 12860 | 12990 | 12990 | 12860 | 277 |
| 619 | 20231201 | 094500 | 807338630 | 12990 | 12990 | 12990 | 12990 | 4 |
| 620 | 20231201 | 094400 | 807286670 | 13000 | 12940 | 13000 | 12930 | 465 |
| 621 | 20231201 | 094300 | 801268950 | 13000 | 13000 | 13000 | 13000 | 2 |
| 622 | 20231201 | 094200 | 801242950 | 12910 | 12880 | 12910 | 12880 | 2760 |
| 623 | 20231201 | 094100 | 765637330 | 12880 | 12890 | 12890 | 12880 | 16 |
| 624 | 20231201 | 094000 | 765431190 | 12880 | 12820 | 12890 | 12800 | 5088 |
| 625 | 20231201 | 093900 | 700295580 | 12880 | 12880 | 12900 | 12880 | 97 |
| 626 | 20231201 | 093800 | 699045440 | 12880 | 12850 | 12880 | 12790 | 5120 |
| 627 | 20231201 | 093700 | 633481410 | 12850 | 12840 | 12850 | 12840 | 405 |
| 628 | 20231201 | 093600 | 628280030 | 12850 | 12870 | 12870 | 12850 | 360 |
| 629 | 20231201 | 093500 | 623651710 | 12880 | 12880 | 12900 | 12880 | 466 |
| 630 | 20231201 | 093400 | 617648330 | 12900 | 12890 | 12900 | 12890 | 10 |
| 631 | 20231201 | 093300 | 617519380 | 12900 | 12870 | 12900 | 12870 | 120 |
| 632 | 20231201 | 093200 | 615974380 | 12900 | 12860 | 12900 | 12860 | 30 |
| 633 | 20231201 | 093100 | 615587950 | 12890 | 12850 | 12890 | 12850 | 69 |
| 634 | 20231201 | 093000 | 614700890 | 12890 | 12850 | 12900 | 12850 | 372 |
| 635 | 20231201 | 092900 | 609919100 | 12850 | 12920 | 12920 | 12850 | 2361 |
| 636 | 20231201 | 092800 | 579501810 | 12920 | 12990 | 13020 | 12920 | 918 |
| 637 | 20231201 | 092700 | 567630700 | 12990 | 12980 | 12990 | 12980 | 297 |
| 638 | 20231201 | 092600 | 563775360 | 13000 | 13030 | 13030 | 13000 | 115 |
| 639 | 20231201 | 092500 | 562279910 | 13030 | 13050 | 13050 | 12980 | 933 |
| 640 | 20231201 | 092400 | 550133960 | 13080 | 13050 | 13080 | 13050 | 25 |
| 641 | 20231201 | 092300 | 549807020 | 13050 | 13030 | 13050 | 13030 | 1003 |
| 642 | 20231201 | 092200 | 536728990 | 13010 | 12980 | 13040 | 12960 | 3051 |
| 643 | 20231201 | 092100 | 497061280 | 12960 | 12980 | 12990 | 12960 | 349 |
| 644 | 20231201 | 092000 | 492532480 | 12990 | 12990 | 12990 | 12990 | 310 |
| 645 | 20231201 | 091900 | 488505580 | 12930 | 12910 | 12940 | 12900 | 463 |
| 646 | 20231201 | 091800 | 482527790 | 12900 | 12910 | 12910 | 12900 | 209 |
| 647 | 20231201 | 091700 | 479830550 | 12910 | 12910 | 12910 | 12910 | 282 |
| 648 | 20231201 | 091600 | 476189930 | 12910 | 12950 | 12950 | 12900 | 607 |
| 649 | 20231201 | 091500 | 468352770 | 12950 | 12950 | 12950 | 12950 | 18 |
| 650 | 20231201 | 091400 | 468119670 | 12950 | 12950 | 12950 | 12920 | 558 |
| 651 | 20231201 | 091300 | 460908240 | 12950 | 13040 | 13040 | 12920 | 3564 |
| 652 | 20231201 | 091200 | 414573340 | 13050 | 13030 | 13050 | 13010 | 533 |
| 653 | 20231201 | 091100 | 407621390 | 13030 | 12940 | 13070 | 12940 | 984 |
| 654 | 20231201 | 091000 | 394848830 | 12930 | 12900 | 12930 | 12890 | 1891 |
| 655 | 20231201 | 090900 | 370427210 | 12880 | 12870 | 12890 | 12870 | 779 |
| 656 | 20231201 | 090800 | 360399850 | 12870 | 12840 | 12870 | 12840 | 410 |
| 657 | 20231201 | 090700 | 355133920 | 12850 | 12790 | 12880 | 12780 | 2306 |
| 658 | 20231201 | 090600 | 325547500 | 12800 | 12720 | 12800 | 12700 | 1314 |
| 659 | 20231201 | 090500 | 308825530 | 12720 | 12740 | 12760 | 12690 | 2201 |
| 660 | 20231201 | 090400 | 280840760 | 12730 | 12790 | 12790 | 12720 | 286 |
| 661 | 20231201 | 090300 | 277199070 | 12790 | 12810 | 12810 | 12750 | 919 |
| 662 | 20231201 | 090200 | 265465760 | 12820 | 12770 | 12820 | 12730 | 837 |
| 663 | 20231201 | 090100 | 254775570 | 12730 | 12670 | 12770 | 12660 | 2608 |
| 664 | 20231201 | 090000 | 221690690 | 12670 | 12800 | 12820 | 12660 | 17118 |