36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 3 | 20231208 | 201100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 4 | 20231208 | 201000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 5 | 20231208 | 200900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 6 | 20231208 | 200800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 7 | 20231208 | 200700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 8 | 20231208 | 200600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 9 | 20231208 | 200500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 10 | 20231208 | 200400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 11 | 20231208 | 200300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 12 | 20231208 | 200200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 13 | 20231208 | 200100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 14 | 20231208 | 200000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 15 | 20231208 | 195900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 16 | 20231208 | 195800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 17 | 20231208 | 195700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 18 | 20231208 | 195600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 19 | 20231208 | 195500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 20 | 20231208 | 195400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 21 | 20231208 | 195300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 22 | 20231208 | 195200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 23 | 20231208 | 195100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 24 | 20231208 | 195000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 25 | 20231208 | 194900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 26 | 20231208 | 194800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 27 | 20231208 | 194700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 28 | 20231208 | 194600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 29 | 20231208 | 194500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 30 | 20231208 | 194400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 31 | 20231208 | 194300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 32 | 20231208 | 194200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 33 | 20231208 | 194100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 34 | 20231208 | 194000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 35 | 20231208 | 193900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 36 | 20231208 | 193800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 37 | 20231208 | 193700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 38 | 20231208 | 193600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 39 | 20231208 | 193500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 40 | 20231208 | 193400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 41 | 20231208 | 193300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 42 | 20231208 | 193200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 43 | 20231208 | 193100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 44 | 20231208 | 193000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 45 | 20231208 | 192900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 46 | 20231208 | 192800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 47 | 20231208 | 192700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 48 | 20231208 | 192600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 49 | 20231208 | 192500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 50 | 20231208 | 192400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 51 | 20231208 | 192300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 52 | 20231208 | 192200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 53 | 20231208 | 192100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 54 | 20231208 | 192000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 55 | 20231208 | 191900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 56 | 20231208 | 191800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 57 | 20231208 | 191700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 58 | 20231208 | 191600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 59 | 20231208 | 191500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 60 | 20231208 | 191400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 61 | 20231208 | 191300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 62 | 20231208 | 191200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 63 | 20231208 | 191100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 64 | 20231208 | 191000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 65 | 20231208 | 190900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 66 | 20231208 | 190800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 67 | 20231208 | 190700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 68 | 20231208 | 190600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 69 | 20231208 | 190500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 70 | 20231208 | 190400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 71 | 20231208 | 190300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 72 | 20231208 | 190200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 73 | 20231208 | 190100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 74 | 20231208 | 190000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 75 | 20231208 | 185900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 76 | 20231208 | 185800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 77 | 20231208 | 185700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 78 | 20231208 | 185600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 79 | 20231208 | 185500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 80 | 20231208 | 185400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 81 | 20231208 | 185300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 82 | 20231208 | 185200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 83 | 20231208 | 185100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 84 | 20231208 | 185000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 85 | 20231208 | 184900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 86 | 20231208 | 184800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 87 | 20231208 | 184700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 88 | 20231208 | 184600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 89 | 20231208 | 184500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 90 | 20231208 | 184400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 91 | 20231208 | 184300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 92 | 20231208 | 184200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 93 | 20231208 | 184100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 94 | 20231208 | 184000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 95 | 20231208 | 183900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 96 | 20231208 | 183800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 97 | 20231208 | 183700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 98 | 20231208 | 183600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 99 | 20231208 | 183500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 100 | 20231208 | 183400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 101 | 20231208 | 183300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 102 | 20231208 | 183200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 103 | 20231208 | 183100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 104 | 20231208 | 183000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 105 | 20231208 | 182900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 106 | 20231208 | 182800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 107 | 20231208 | 182700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 108 | 20231208 | 182600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 109 | 20231208 | 182500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 110 | 20231208 | 182400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 111 | 20231208 | 182300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 112 | 20231208 | 182200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 113 | 20231208 | 182100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 114 | 20231208 | 182000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 115 | 20231208 | 181900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 116 | 20231208 | 181800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 117 | 20231208 | 181700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 118 | 20231208 | 181600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 119 | 20231208 | 181500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 120 | 20231208 | 181400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 121 | 20231208 | 181300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 122 | 20231208 | 181200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 123 | 20231208 | 181100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 124 | 20231208 | 181000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 125 | 20231208 | 180900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 126 | 20231208 | 180800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 127 | 20231208 | 180700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 128 | 20231208 | 180600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 129 | 20231208 | 180500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 130 | 20231208 | 180400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 131 | 20231208 | 180300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 132 | 20231208 | 180200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 133 | 20231208 | 180100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 134 | 20231208 | 180000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 135 | 20231208 | 175900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 136 | 20231208 | 175800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 137 | 20231208 | 175700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 138 | 20231208 | 175600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 139 | 20231208 | 175500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 140 | 20231208 | 175400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 141 | 20231208 | 175300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 142 | 20231208 | 175200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 143 | 20231208 | 175100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 144 | 20231208 | 175000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 145 | 20231208 | 174900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 146 | 20231208 | 174800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 147 | 20231208 | 174700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 148 | 20231208 | 174600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 149 | 20231208 | 174500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 150 | 20231208 | 174400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 151 | 20231208 | 174300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 152 | 20231208 | 174200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 153 | 20231208 | 174100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 154 | 20231208 | 174000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 155 | 20231208 | 173900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 156 | 20231208 | 173800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 157 | 20231208 | 173700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 158 | 20231208 | 173600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 159 | 20231208 | 173500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 160 | 20231208 | 173400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 161 | 20231208 | 173300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 162 | 20231208 | 173200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 163 | 20231208 | 173100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 164 | 20231208 | 173000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 165 | 20231208 | 172900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 166 | 20231208 | 172800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 167 | 20231208 | 172700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 168 | 20231208 | 172600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 169 | 20231208 | 172500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 170 | 20231208 | 172400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 171 | 20231208 | 172300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 172 | 20231208 | 172200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 173 | 20231208 | 172100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 174 | 20231208 | 172000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 175 | 20231208 | 171900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 176 | 20231208 | 171800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 177 | 20231208 | 171700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 178 | 20231208 | 171600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 179 | 20231208 | 171500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 180 | 20231208 | 171400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 181 | 20231208 | 171300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 182 | 20231208 | 171200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 183 | 20231208 | 171100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 184 | 20231208 | 171000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 185 | 20231208 | 170900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 186 | 20231208 | 170800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 187 | 20231208 | 170700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 188 | 20231208 | 170600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 189 | 20231208 | 170500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 190 | 20231208 | 170400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 191 | 20231208 | 170300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 192 | 20231208 | 170200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 193 | 20231208 | 170100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 194 | 20231208 | 170000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 195 | 20231208 | 165900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 196 | 20231208 | 165800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 197 | 20231208 | 165700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 198 | 20231208 | 165600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 199 | 20231208 | 165500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 200 | 20231208 | 165400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 201 | 20231208 | 165300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 202 | 20231208 | 165200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 203 | 20231208 | 165100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 204 | 20231208 | 165000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 205 | 20231208 | 164900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 206 | 20231208 | 164800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 207 | 20231208 | 164700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 208 | 20231208 | 164600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 209 | 20231208 | 164500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 210 | 20231208 | 164400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 211 | 20231208 | 164300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 212 | 20231208 | 164200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 213 | 20231208 | 164100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 214 | 20231208 | 164000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 215 | 20231208 | 163900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 216 | 20231208 | 163800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 217 | 20231208 | 163700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 218 | 20231208 | 163600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 219 | 20231208 | 163500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 220 | 20231208 | 163400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 221 | 20231208 | 163300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 222 | 20231208 | 163200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 223 | 20231208 | 163100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 224 | 20231208 | 163000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 225 | 20231208 | 162900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 226 | 20231208 | 162800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 227 | 20231208 | 162700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 228 | 20231208 | 162600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 229 | 20231208 | 162500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 230 | 20231208 | 162400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 231 | 20231208 | 162300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 232 | 20231208 | 162200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 233 | 20231208 | 162100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 234 | 20231208 | 162000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 235 | 20231208 | 161900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 236 | 20231208 | 161800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 237 | 20231208 | 161700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 238 | 20231208 | 161600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 239 | 20231208 | 161500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 240 | 20231208 | 161400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 241 | 20231208 | 161300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 242 | 20231208 | 161200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 243 | 20231208 | 161100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 244 | 20231208 | 161000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 245 | 20231208 | 160900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 246 | 20231208 | 160800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 247 | 20231208 | 160700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 248 | 20231208 | 160600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 249 | 20231208 | 160500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 250 | 20231208 | 160400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 251 | 20231208 | 160300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 252 | 20231208 | 160200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 253 | 20231208 | 160100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 254 | 20231208 | 160000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 255 | 20231208 | 155900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 256 | 20231208 | 155800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 257 | 20231208 | 155700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 258 | 20231208 | 155600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 259 | 20231208 | 155500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 260 | 20231208 | 155400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 261 | 20231208 | 155300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 262 | 20231208 | 155200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 263 | 20231208 | 155100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 264 | 20231208 | 155000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 265 | 20231208 | 154900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 266 | 20231208 | 154800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 267 | 20231208 | 154700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 268 | 20231208 | 154600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 269 | 20231208 | 154500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 270 | 20231208 | 154400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 271 | 20231208 | 154300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 272 | 20231208 | 154200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 273 | 20231208 | 154100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 274 | 20231208 | 154000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 275 | 20231208 | 153900 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 276 | 20231208 | 153800 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 277 | 20231208 | 153700 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 278 | 20231208 | 153600 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 279 | 20231208 | 153500 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 280 | 20231208 | 153400 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 281 | 20231208 | 153300 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 282 | 20231208 | 153200 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 283 | 20231208 | 153100 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 0 |
| 284 | 20231208 | 153000 | 8657995600 | 19010 | 19010 | 19010 | 19010 | 4948 |
| 285 | 20231208 | 152900 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 286 | 20231208 | 152800 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 287 | 20231208 | 152700 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 288 | 20231208 | 152600 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 289 | 20231208 | 152500 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 290 | 20231208 | 152400 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 291 | 20231208 | 152300 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 292 | 20231208 | 152200 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 293 | 20231208 | 152100 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 294 | 20231208 | 152000 | 8563934120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 295 | 20231208 | 151900 | 8563934120 | 19000 | 19060 | 19060 | 18980 | 8377 |
| 296 | 20231208 | 151800 | 8404720870 | 19060 | 19060 | 19070 | 19000 | 3345 |
| 297 | 20231208 | 151700 | 8341022050 | 19070 | 19080 | 19080 | 19050 | 1164 |
| 298 | 20231208 | 151600 | 8318826910 | 19080 | 19010 | 19080 | 19010 | 4203 |
| 299 | 20231208 | 151500 | 8238746980 | 19030 | 19000 | 19030 | 19000 | 864 |
| 300 | 20231208 | 151400 | 8222314600 | 19000 | 19050 | 19050 | 18990 | 5712 |
| 301 | 20231208 | 151300 | 8113708500 | 19050 | 19060 | 19060 | 19040 | 1344 |
| 302 | 20231208 | 151200 | 8088103690 | 19060 | 19070 | 19070 | 19050 | 6703 |
| 303 | 20231208 | 151100 | 7960327400 | 19070 | 19000 | 19070 | 18990 | 12557 |
| 304 | 20231208 | 151000 | 7721614980 | 19000 | 18990 | 19000 | 18980 | 1295 |
| 305 | 20231208 | 150900 | 7697026760 | 18990 | 18990 | 19000 | 18990 | 2010 |
| 306 | 20231208 | 150800 | 7658846960 | 18990 | 18990 | 19000 | 18980 | 3376 |
| 307 | 20231208 | 150700 | 7594718980 | 19000 | 18990 | 19000 | 18980 | 6580 |
| 308 | 20231208 | 150600 | 7469751400 | 18990 | 18970 | 18990 | 18970 | 1872 |
| 309 | 20231208 | 150500 | 7434225690 | 18970 | 18960 | 18970 | 18960 | 787 |
| 310 | 20231208 | 150400 | 7419302300 | 18960 | 18960 | 18970 | 18950 | 937 |
| 311 | 20231208 | 150300 | 7401536200 | 18960 | 18950 | 18960 | 18910 | 1010 |
| 312 | 20231208 | 150200 | 7382400750 | 18950 | 18940 | 18950 | 18940 | 336 |
| 313 | 20231208 | 150100 | 7376035260 | 18940 | 18940 | 18940 | 18900 | 489 |
| 314 | 20231208 | 150000 | 7366783580 | 18910 | 18900 | 18940 | 18890 | 484 |
| 315 | 20231208 | 145900 | 7357621660 | 18890 | 18950 | 18950 | 18870 | 1731 |
| 316 | 20231208 | 145800 | 7324920490 | 18950 | 18960 | 18960 | 18890 | 5293 |
| 317 | 20231208 | 145700 | 7224774730 | 18960 | 18970 | 18970 | 18950 | 1257 |
| 318 | 20231208 | 145600 | 7200944550 | 18970 | 18950 | 18970 | 18950 | 374 |
| 319 | 20231208 | 145500 | 7193850810 | 18980 | 18930 | 18980 | 18920 | 997 |
| 320 | 20231208 | 145400 | 7174971410 | 18930 | 18980 | 18990 | 18930 | 4357 |
| 321 | 20231208 | 145300 | 7092417070 | 18980 | 19000 | 19000 | 18980 | 1335 |
| 322 | 20231208 | 145200 | 7067070930 | 19000 | 18980 | 19000 | 18970 | 1779 |
| 323 | 20231208 | 145100 | 7033289630 | 18990 | 18980 | 18990 | 18980 | 950 |
| 324 | 20231208 | 145000 | 7015252170 | 19000 | 18980 | 19000 | 18970 | 3673 |
| 325 | 20231208 | 144900 | 6945515270 | 18980 | 18950 | 18980 | 18950 | 1572 |
| 326 | 20231208 | 144800 | 6915699350 | 18970 | 18940 | 18970 | 18930 | 2520 |
| 327 | 20231208 | 144700 | 6867963260 | 18940 | 18940 | 18940 | 18930 | 448 |
| 328 | 20231208 | 144600 | 6859480630 | 18940 | 18940 | 18940 | 18920 | 495 |
| 329 | 20231208 | 144500 | 6850109250 | 18940 | 18940 | 18940 | 18930 | 645 |
| 330 | 20231208 | 144400 | 6837896620 | 18940 | 18860 | 18940 | 18860 | 968 |
| 331 | 20231208 | 144300 | 6819616360 | 18940 | 18930 | 18950 | 18870 | 2251 |
| 332 | 20231208 | 144200 | 6777071740 | 18920 | 18970 | 18970 | 18920 | 1169 |
| 333 | 20231208 | 144100 | 6754915130 | 18980 | 18980 | 18980 | 18950 | 1698 |
| 334 | 20231208 | 144000 | 6722709800 | 18980 | 18920 | 18980 | 18880 | 1630 |
| 335 | 20231208 | 143900 | 6691812260 | 18870 | 18970 | 18980 | 18870 | 971 |
| 336 | 20231208 | 143800 | 6673422540 | 18970 | 18950 | 18990 | 18880 | 10061 |
| 337 | 20231208 | 143700 | 6482770930 | 18950 | 18930 | 18960 | 18910 | 4175 |
| 338 | 20231208 | 143600 | 6403701510 | 18920 | 18880 | 18940 | 18870 | 5948 |
| 339 | 20231208 | 143500 | 6291315680 | 18890 | 18850 | 18890 | 18830 | 2977 |
| 340 | 20231208 | 143400 | 6235194910 | 18780 | 18770 | 18850 | 18770 | 4006 |
| 341 | 20231208 | 143300 | 6159808640 | 18770 | 18740 | 18770 | 18740 | 2608 |
| 342 | 20231208 | 143200 | 6110899160 | 18740 | 18750 | 18750 | 18740 | 574 |
| 343 | 20231208 | 143100 | 6100137080 | 18750 | 18730 | 18750 | 18700 | 305 |
| 344 | 20231208 | 143000 | 6094424740 | 18740 | 18750 | 18760 | 18740 | 254 |
| 345 | 20231208 | 142900 | 6089663160 | 18760 | 18760 | 18760 | 18740 | 319 |
| 346 | 20231208 | 142800 | 6083678740 | 18760 | 18700 | 18760 | 18700 | 1272 |
| 347 | 20231208 | 142700 | 6059833940 | 18690 | 18680 | 18700 | 18640 | 1537 |
| 348 | 20231208 | 142600 | 6031115260 | 18670 | 18650 | 18670 | 18640 | 918 |
| 349 | 20231208 | 142500 | 6013984620 | 18690 | 18690 | 18690 | 18620 | 241 |
| 350 | 20231208 | 142400 | 6009484020 | 18690 | 18690 | 18690 | 18600 | 626 |
| 351 | 20231208 | 142300 | 5997824690 | 18700 | 18680 | 18700 | 18610 | 573 |
| 352 | 20231208 | 142200 | 5987121650 | 18680 | 18750 | 18750 | 18680 | 1028 |
| 353 | 20231208 | 142100 | 5967890480 | 18730 | 18730 | 18760 | 18720 | 266 |
| 354 | 20231208 | 142000 | 5962904270 | 18760 | 18720 | 18760 | 18720 | 212 |
| 355 | 20231208 | 141900 | 5958935510 | 18710 | 18790 | 18790 | 18710 | 263 |
| 356 | 20231208 | 141800 | 5953995820 | 18790 | 18800 | 18800 | 18700 | 1570 |
| 357 | 20231208 | 141700 | 5924525940 | 18810 | 18810 | 18810 | 18780 | 821 |
| 358 | 20231208 | 141600 | 5909100460 | 18800 | 18810 | 18820 | 18770 | 1031 |
| 359 | 20231208 | 141500 | 5889715800 | 18810 | 18800 | 18820 | 18780 | 1705 |
| 360 | 20231208 | 141400 | 5857648410 | 18790 | 18830 | 18830 | 18790 | 407 |
| 361 | 20231208 | 141300 | 5849992540 | 18830 | 18790 | 18850 | 18760 | 8554 |
| 362 | 20231208 | 141200 | 5689084650 | 18790 | 18730 | 18790 | 18670 | 5471 |
| 363 | 20231208 | 141100 | 5586520160 | 18730 | 18650 | 18730 | 18630 | 7635 |
| 364 | 20231208 | 141000 | 5444010780 | 18650 | 18640 | 18650 | 18640 | 252 |
| 365 | 20231208 | 140900 | 5439312070 | 18650 | 18650 | 18650 | 18650 | 79 |
| 366 | 20231208 | 140800 | 5437838720 | 18650 | 18640 | 18650 | 18640 | 251 |
| 367 | 20231208 | 140700 | 5433158840 | 18640 | 18670 | 18670 | 18640 | 1351 |
| 368 | 20231208 | 140600 | 5407959700 | 18660 | 18660 | 18670 | 18650 | 337 |
| 369 | 20231208 | 140500 | 5401672130 | 18660 | 18660 | 18660 | 18660 | 1202 |
| 370 | 20231208 | 140400 | 5379242810 | 18650 | 18660 | 18660 | 18650 | 245 |
| 371 | 20231208 | 140300 | 5374671490 | 18660 | 18660 | 18660 | 18660 | 149 |
| 372 | 20231208 | 140200 | 5371891150 | 18660 | 18650 | 18670 | 18640 | 511 |
| 373 | 20231208 | 140100 | 5362355260 | 18650 | 18660 | 18660 | 18650 | 283 |
| 374 | 20231208 | 140000 | 5357075380 | 18660 | 18650 | 18660 | 18650 | 327 |
| 375 | 20231208 | 135900 | 5350973790 | 18660 | 18660 | 18660 | 18650 | 438 |
| 376 | 20231208 | 135800 | 5342801910 | 18660 | 18650 | 18660 | 18640 | 322 |
| 377 | 20231208 | 135700 | 5336795310 | 18650 | 18660 | 18660 | 18650 | 723 |
| 378 | 20231208 | 135600 | 5323304150 | 18660 | 18640 | 18660 | 18600 | 3185 |
| 379 | 20231208 | 135500 | 5263901330 | 18600 | 18650 | 18650 | 18600 | 948 |
| 380 | 20231208 | 135400 | 5246248140 | 18650 | 18650 | 18650 | 18630 | 462 |
| 381 | 20231208 | 135300 | 5237637990 | 18650 | 18640 | 18680 | 18630 | 395 |
| 382 | 20231208 | 135200 | 5230272860 | 18630 | 18660 | 18660 | 18630 | 639 |
| 383 | 20231208 | 135100 | 5218360030 | 18650 | 18690 | 18690 | 18650 | 651 |
| 384 | 20231208 | 135000 | 5206203490 | 18690 | 18680 | 18690 | 18650 | 306 |
| 385 | 20231208 | 134900 | 5200488050 | 18690 | 18680 | 18700 | 18650 | 1313 |
| 386 | 20231208 | 134800 | 5175978890 | 18700 | 18710 | 18710 | 18660 | 2270 |
| 387 | 20231208 | 134700 | 5133558380 | 18710 | 18710 | 18710 | 18700 | 632 |
| 388 | 20231208 | 134600 | 5121734180 | 18710 | 18690 | 18740 | 18690 | 493 |
| 389 | 20231208 | 134500 | 5112510210 | 18690 | 18700 | 18750 | 18690 | 1919 |
| 390 | 20231208 | 134400 | 5076592180 | 18700 | 18660 | 18700 | 18660 | 1252 |
| 391 | 20231208 | 134300 | 5053193780 | 18650 | 18630 | 18650 | 18630 | 922 |
| 392 | 20231208 | 134200 | 5036001370 | 18630 | 18600 | 18630 | 18600 | 1281 |
| 393 | 20231208 | 134100 | 5012150620 | 18600 | 18550 | 18600 | 18550 | 1794 |
| 394 | 20231208 | 134000 | 4978818820 | 18560 | 18540 | 18560 | 18540 | 876 |
| 395 | 20231208 | 133900 | 4962573140 | 18530 | 18530 | 18530 | 18530 | 37 |
| 396 | 20231208 | 133800 | 4961887530 | 18530 | 18490 | 18540 | 18480 | 2578 |
| 397 | 20231208 | 133700 | 4914173490 | 18490 | 18480 | 18490 | 18480 | 381 |
| 398 | 20231208 | 133600 | 4907132120 | 18490 | 18490 | 18490 | 18490 | 289 |
| 399 | 20231208 | 133500 | 4901788510 | 18480 | 18460 | 18490 | 18460 | 447 |
| 400 | 20231208 | 133400 | 4893530720 | 18460 | 18460 | 18460 | 18460 | 173 |
| 401 | 20231208 | 133300 | 4890337140 | 18460 | 18470 | 18470 | 18460 | 228 |
| 402 | 20231208 | 133200 | 4886127220 | 18470 | 18460 | 18470 | 18460 | 119 |
| 403 | 20231208 | 133100 | 4883929610 | 18460 | 18420 | 18460 | 18390 | 681 |
| 404 | 20231208 | 133000 | 4871395750 | 18460 | 18460 | 18460 | 18460 | 55 |
| 405 | 20231208 | 132900 | 4870380450 | 18400 | 18460 | 18460 | 18400 | 790 |
| 406 | 20231208 | 132800 | 4855827940 | 18460 | 18480 | 18480 | 18460 | 114 |
| 407 | 20231208 | 132700 | 4853722180 | 18480 | 18460 | 18480 | 18460 | 161 |
| 408 | 20231208 | 132600 | 4850748160 | 18470 | 18440 | 18470 | 18420 | 128 |
| 409 | 20231208 | 132500 | 4848384970 | 18420 | 18460 | 18460 | 18420 | 250 |
| 410 | 20231208 | 132400 | 4843776090 | 18460 | 18480 | 18480 | 18460 | 255 |
| 411 | 20231208 | 132300 | 4839064340 | 18490 | 18490 | 18490 | 18490 | 284 |
| 412 | 20231208 | 132200 | 4833813180 | 18490 | 18490 | 18490 | 18480 | 433 |
| 413 | 20231208 | 132100 | 4825807130 | 18490 | 18490 | 18490 | 18490 | 66 |
| 414 | 20231208 | 132000 | 4824586790 | 18480 | 18480 | 18480 | 18480 | 3 |
| 415 | 20231208 | 131900 | 4824531350 | 18490 | 18440 | 18490 | 18440 | 65 |
| 416 | 20231208 | 131800 | 4823329650 | 18490 | 18480 | 18490 | 18460 | 1133 |
| 417 | 20231208 | 131700 | 4802400420 | 18490 | 18480 | 18490 | 18480 | 91 |
| 418 | 20231208 | 131600 | 4800718530 | 18480 | 18490 | 18490 | 18480 | 111 |
| 419 | 20231208 | 131500 | 4798666640 | 18490 | 18490 | 18490 | 18480 | 59 |
| 420 | 20231208 | 131400 | 4797575770 | 18490 | 18490 | 18500 | 18460 | 356 |
| 421 | 20231208 | 131300 | 4791001560 | 18490 | 18470 | 18490 | 18470 | 661 |
| 422 | 20231208 | 131200 | 4778782170 | 18470 | 18500 | 18500 | 18470 | 662 |
| 423 | 20231208 | 131100 | 4766548780 | 18490 | 18480 | 18500 | 18480 | 296 |
| 424 | 20231208 | 131000 | 4761075790 | 18480 | 18420 | 18480 | 18420 | 1181 |
| 425 | 20231208 | 130900 | 4739315950 | 18420 | 18400 | 18420 | 18400 | 79 |
| 426 | 20231208 | 130800 | 4737861260 | 18400 | 18390 | 18410 | 18390 | 421 |
| 427 | 20231208 | 130700 | 4730115100 | 18390 | 18250 | 18420 | 18250 | 944 |
| 428 | 20231208 | 130600 | 4712786080 | 18250 | 18230 | 18250 | 18230 | 123 |
| 429 | 20231208 | 130500 | 4710543410 | 18230 | 18190 | 18230 | 18190 | 50 |
| 430 | 20231208 | 130400 | 4709631950 | 18180 | 18180 | 18180 | 18180 | 0 |
| 431 | 20231208 | 130300 | 4709631950 | 18180 | 18220 | 18230 | 18180 | 343 |
| 432 | 20231208 | 130200 | 4703385830 | 18220 | 18220 | 18220 | 18220 | 1 |
| 433 | 20231208 | 130100 | 4703367610 | 18180 | 18180 | 18230 | 18180 | 113 |
| 434 | 20231208 | 130000 | 4701310620 | 18230 | 18260 | 18260 | 18220 | 1074 |
| 435 | 20231208 | 125900 | 4681740730 | 18260 | 18260 | 18260 | 18260 | 32 |
| 436 | 20231208 | 125800 | 4681156410 | 18260 | 18250 | 18260 | 18250 | 99 |
| 437 | 20231208 | 125700 | 4679348950 | 18220 | 18230 | 18230 | 18220 | 34 |
| 438 | 20231208 | 125600 | 4678729440 | 18180 | 18250 | 18250 | 18170 | 747 |
| 439 | 20231208 | 125500 | 4665114690 | 18290 | 18200 | 18290 | 18170 | 1323 |
| 440 | 20231208 | 125400 | 4641041210 | 18200 | 18190 | 18200 | 18190 | 437 |
| 441 | 20231208 | 125300 | 4633088870 | 18180 | 18180 | 18200 | 18180 | 431 |
| 442 | 20231208 | 125200 | 4625251290 | 18170 | 18180 | 18180 | 18170 | 30 |
| 443 | 20231208 | 125100 | 4624705980 | 18160 | 18240 | 18250 | 18160 | 876 |
| 444 | 20231208 | 125000 | 4608766600 | 18250 | 18240 | 18250 | 18200 | 2923 |
| 445 | 20231208 | 124900 | 4555526930 | 18250 | 18250 | 18250 | 18250 | 65 |
| 446 | 20231208 | 124800 | 4554340680 | 18290 | 18240 | 18290 | 18230 | 29 |
| 447 | 20231208 | 124700 | 4553811740 | 18230 | 18280 | 18280 | 18230 | 548 |
| 448 | 20231208 | 124600 | 4543816200 | 18250 | 18280 | 18280 | 18250 | 88 |
| 449 | 20231208 | 124500 | 4542208970 | 18280 | 18290 | 18290 | 18280 | 28 |
| 450 | 20231208 | 124400 | 4541696930 | 18280 | 18240 | 18280 | 18240 | 963 |
| 451 | 20231208 | 124300 | 4524126730 | 18250 | 18280 | 18280 | 18240 | 675 |
| 452 | 20231208 | 124200 | 4511811050 | 18290 | 18290 | 18290 | 18290 | 34 |
| 453 | 20231208 | 124100 | 4511189190 | 18290 | 18280 | 18290 | 18280 | 23 |
| 454 | 20231208 | 124000 | 4510768530 | 18280 | 18280 | 18280 | 18280 | 40 |
| 455 | 20231208 | 123900 | 4510037330 | 18270 | 18250 | 18270 | 18240 | 442 |
| 456 | 20231208 | 123800 | 4501974180 | 18240 | 18280 | 18280 | 18240 | 1123 |
| 457 | 20231208 | 123700 | 4481478280 | 18270 | 18270 | 18270 | 18270 | 245 |
| 458 | 20231208 | 123600 | 4477002130 | 18270 | 18310 | 18320 | 18260 | 1549 |
| 459 | 20231208 | 123500 | 4448678230 | 18320 | 18330 | 18330 | 18320 | 133 |
| 460 | 20231208 | 123400 | 4446241590 | 18330 | 18340 | 18340 | 18320 | 303 |
| 461 | 20231208 | 123300 | 4440688330 | 18340 | 18340 | 18340 | 18340 | 5 |
| 462 | 20231208 | 123200 | 4440596630 | 18330 | 18330 | 18330 | 18330 | 20 |
| 463 | 20231208 | 123100 | 4440230030 | 18320 | 18300 | 18320 | 18300 | 59 |
| 464 | 20231208 | 123000 | 4439149820 | 18300 | 18280 | 18300 | 18280 | 836 |
| 465 | 20231208 | 122900 | 4423867640 | 18280 | 18310 | 18320 | 18280 | 60 |
| 466 | 20231208 | 122800 | 4422769710 | 18310 | 18280 | 18310 | 18280 | 78 |
| 467 | 20231208 | 122700 | 4421342730 | 18270 | 18290 | 18290 | 18270 | 449 |
| 468 | 20231208 | 122600 | 4413138730 | 18350 | 18310 | 18350 | 18290 | 278 |
| 469 | 20231208 | 122500 | 4408042130 | 18310 | 18280 | 18320 | 18280 | 92 |
| 470 | 20231208 | 122400 | 4406357180 | 18280 | 18270 | 18280 | 18270 | 21 |
| 471 | 20231208 | 122300 | 4405973310 | 18270 | 18290 | 18290 | 18270 | 1106 |
| 472 | 20231208 | 122200 | 4385756880 | 18280 | 18280 | 18280 | 18280 | 150 |
| 473 | 20231208 | 122100 | 4383014880 | 18270 | 18300 | 18300 | 18270 | 1437 |
| 474 | 20231208 | 122000 | 4356733740 | 18310 | 18370 | 18370 | 18310 | 2201 |
| 475 | 20231208 | 121900 | 4316370050 | 18360 | 18420 | 18420 | 18360 | 720 |
| 476 | 20231208 | 121800 | 4303114600 | 18420 | 18460 | 18460 | 18420 | 154 |
| 477 | 20231208 | 121700 | 4300275410 | 18440 | 18440 | 18460 | 18440 | 61 |
| 478 | 20231208 | 121600 | 4299149950 | 18440 | 18460 | 18460 | 18430 | 336 |
| 479 | 20231208 | 121500 | 4292951850 | 18460 | 18450 | 18460 | 18450 | 41 |
| 480 | 20231208 | 121400 | 4292195090 | 18460 | 18410 | 18460 | 18410 | 179 |
| 481 | 20231208 | 121300 | 4288895830 | 18410 | 18410 | 18410 | 18410 | 153 |
| 482 | 20231208 | 121200 | 4286079100 | 18410 | 18360 | 18420 | 18330 | 100 |
| 483 | 20231208 | 121100 | 4284240290 | 18320 | 18300 | 18320 | 18300 | 299 |
| 484 | 20231208 | 121000 | 4278764170 | 18280 | 18470 | 18470 | 18280 | 5188 |
| 485 | 20231208 | 120900 | 4183237590 | 18480 | 18500 | 18500 | 18480 | 261 |
| 486 | 20231208 | 120800 | 4178412660 | 18500 | 18490 | 18500 | 18480 | 118 |
| 487 | 20231208 | 120700 | 4176230930 | 18500 | 18530 | 18530 | 18500 | 370 |
| 488 | 20231208 | 120600 | 4169381540 | 18510 | 18520 | 18520 | 18510 | 45 |
| 489 | 20231208 | 120500 | 4168548580 | 18530 | 18530 | 18530 | 18530 | 54 |
| 490 | 20231208 | 120400 | 4167547960 | 18520 | 18520 | 18530 | 18520 | 91 |
| 491 | 20231208 | 120300 | 4165861940 | 18520 | 18530 | 18530 | 18520 | 107 |
| 492 | 20231208 | 120200 | 4163879810 | 18520 | 18510 | 18520 | 18510 | 57 |
| 493 | 20231208 | 120100 | 4162824540 | 18530 | 18510 | 18530 | 18510 | 83 |
| 494 | 20231208 | 120000 | 4161286970 | 18520 | 18510 | 18520 | 18500 | 74 |
| 495 | 20231208 | 115900 | 4159917450 | 18510 | 18500 | 18510 | 18500 | 170 |
| 496 | 20231208 | 115800 | 4156770970 | 18490 | 18510 | 18510 | 18490 | 55 |
| 497 | 20231208 | 115700 | 4155753470 | 18510 | 18500 | 18520 | 18500 | 580 |
| 498 | 20231208 | 115600 | 4145017340 | 18500 | 18480 | 18500 | 18480 | 301 |
| 499 | 20231208 | 115500 | 4139450200 | 18470 | 18470 | 18480 | 18460 | 340 |
| 500 | 20231208 | 115400 | 4133171180 | 18480 | 18480 | 18490 | 18470 | 200 |
| 501 | 20231208 | 115300 | 4129475710 | 18470 | 18470 | 18500 | 18470 | 428 |
| 502 | 20231208 | 115200 | 4121564350 | 18460 | 18460 | 18460 | 18450 | 61 |
| 503 | 20231208 | 115100 | 4120438600 | 18470 | 18480 | 18480 | 18470 | 542 |
| 504 | 20231208 | 115000 | 4110426180 | 18480 | 18470 | 18480 | 18450 | 934 |
| 505 | 20231208 | 114900 | 4093182890 | 18460 | 18480 | 18480 | 18460 | 50 |
| 506 | 20231208 | 114800 | 4092258910 | 18450 | 18480 | 18480 | 18450 | 135 |
| 507 | 20231208 | 114700 | 4089767420 | 18450 | 18450 | 18480 | 18450 | 170 |
| 508 | 20231208 | 114600 | 4086629660 | 18450 | 18470 | 18480 | 18450 | 32 |
| 509 | 20231208 | 114500 | 4086038380 | 18440 | 18420 | 18450 | 18420 | 331 |
| 510 | 20231208 | 114400 | 4079938470 | 18410 | 18410 | 18410 | 18400 | 104 |
| 511 | 20231208 | 114300 | 4078024380 | 18400 | 18400 | 18400 | 18400 | 251 |
| 512 | 20231208 | 114200 | 4073405980 | 18410 | 18420 | 18430 | 18410 | 304 |
| 513 | 20231208 | 114100 | 4067804850 | 18430 | 18510 | 18510 | 18430 | 2159 |
| 514 | 20231208 | 114000 | 4027928780 | 18520 | 18530 | 18590 | 18520 | 640 |
| 515 | 20231208 | 113900 | 4016057790 | 18520 | 18470 | 18530 | 18470 | 149 |
| 516 | 20231208 | 113800 | 4013300610 | 18470 | 18620 | 18620 | 18470 | 2236 |
| 517 | 20231208 | 113700 | 3971867540 | 18590 | 18640 | 18640 | 18580 | 880 |
| 518 | 20231208 | 113600 | 3955493650 | 18640 | 18670 | 18760 | 18640 | 1114 |
| 519 | 20231208 | 113500 | 3934694840 | 18670 | 18690 | 18780 | 18660 | 1609 |
| 520 | 20231208 | 113400 | 3904625670 | 18700 | 18690 | 18790 | 18690 | 3830 |
| 521 | 20231208 | 113300 | 3832967000 | 18700 | 18660 | 18740 | 18660 | 6646 |
| 522 | 20231208 | 113200 | 3708702940 | 18630 | 18600 | 18660 | 18600 | 2798 |
| 523 | 20231208 | 113100 | 3656595830 | 18600 | 18540 | 18600 | 18540 | 3612 |
| 524 | 20231208 | 113000 | 3589451590 | 18550 | 18550 | 18550 | 18540 | 459 |
| 525 | 20231208 | 112900 | 3580938510 | 18550 | 18540 | 18560 | 18540 | 1187 |
| 526 | 20231208 | 112800 | 3558926490 | 18540 | 18460 | 18540 | 18460 | 15602 |
| 527 | 20231208 | 112700 | 3270383430 | 18460 | 18440 | 18460 | 18440 | 1729 |
| 528 | 20231208 | 112600 | 3238495440 | 18440 | 18440 | 18440 | 18430 | 337 |
| 529 | 20231208 | 112500 | 3232283660 | 18440 | 18450 | 18450 | 18440 | 746 |
| 530 | 20231208 | 112400 | 3218525070 | 18450 | 18440 | 18460 | 18440 | 602 |
| 531 | 20231208 | 112300 | 3207418440 | 18450 | 18430 | 18450 | 18430 | 1119 |
| 532 | 20231208 | 112200 | 3186775480 | 18430 | 18390 | 18430 | 18390 | 4144 |
| 533 | 20231208 | 112100 | 3110506380 | 18390 | 18390 | 18390 | 18380 | 465 |
| 534 | 20231208 | 112000 | 3101955520 | 18390 | 18340 | 18390 | 18340 | 5756 |
| 535 | 20231208 | 111900 | 2996281370 | 18340 | 18330 | 18340 | 18330 | 1462 |
| 536 | 20231208 | 111800 | 2969475720 | 18330 | 18330 | 18330 | 18310 | 67 |
| 537 | 20231208 | 111700 | 2968247960 | 18320 | 18320 | 18320 | 18310 | 285 |
| 538 | 20231208 | 111600 | 2963026860 | 18320 | 18320 | 18320 | 18310 | 168 |
| 539 | 20231208 | 111500 | 2959949620 | 18320 | 18330 | 18330 | 18320 | 694 |
| 540 | 20231208 | 111400 | 2947233280 | 18330 | 18330 | 18330 | 18330 | 92 |
| 541 | 20231208 | 111300 | 2945546920 | 18330 | 18320 | 18330 | 18320 | 272 |
| 542 | 20231208 | 111200 | 2940562410 | 18320 | 18310 | 18320 | 18310 | 342 |
| 543 | 20231208 | 111100 | 2934298860 | 18310 | 18310 | 18310 | 18300 | 225 |
| 544 | 20231208 | 111000 | 2930179130 | 18310 | 18300 | 18310 | 18300 | 201 |
| 545 | 20231208 | 110900 | 2926500620 | 18290 | 18290 | 18290 | 18290 | 47 |
| 546 | 20231208 | 110800 | 2925640990 | 18290 | 18270 | 18290 | 18270 | 76 |
| 547 | 20231208 | 110700 | 2924252000 | 18260 | 18250 | 18260 | 18240 | 214 |
| 548 | 20231208 | 110600 | 2920345560 | 18240 | 18250 | 18250 | 18240 | 145 |
| 549 | 20231208 | 110500 | 2917699580 | 18240 | 18240 | 18240 | 18230 | 148 |
| 550 | 20231208 | 110400 | 2915000400 | 18230 | 18250 | 18250 | 18230 | 206 |
| 551 | 20231208 | 110300 | 2911242750 | 18250 | 18250 | 18250 | 18250 | 114 |
| 552 | 20231208 | 110200 | 2909162250 | 18240 | 18240 | 18240 | 18230 | 136 |
| 553 | 20231208 | 110100 | 2906681630 | 18240 | 18230 | 18250 | 18230 | 199 |
| 554 | 20231208 | 110000 | 2903051150 | 18230 | 18250 | 18250 | 18220 | 655 |
| 555 | 20231208 | 105900 | 2891110060 | 18260 | 18290 | 18320 | 18260 | 142 |
| 556 | 20231208 | 105800 | 2888513270 | 18290 | 18320 | 18320 | 18290 | 732 |
| 557 | 20231208 | 105700 | 2875117000 | 18320 | 18310 | 18330 | 18310 | 582 |
| 558 | 20231208 | 105600 | 2864453960 | 18300 | 18300 | 18300 | 18300 | 662 |
| 559 | 20231208 | 105500 | 2852339360 | 18300 | 18290 | 18300 | 18290 | 240 |
| 560 | 20231208 | 105400 | 2847947760 | 18290 | 18290 | 18300 | 18290 | 506 |
| 561 | 20231208 | 105300 | 2838690880 | 18280 | 18280 | 18290 | 18280 | 196 |
| 562 | 20231208 | 105200 | 2835107930 | 18280 | 18280 | 18290 | 18280 | 143 |
| 563 | 20231208 | 105100 | 2832493790 | 18270 | 18290 | 18290 | 18270 | 8 |
| 564 | 20231208 | 105000 | 2832347530 | 18290 | 18220 | 18290 | 18220 | 1093 |
| 565 | 20231208 | 104900 | 2812383040 | 18210 | 18210 | 18220 | 18200 | 364 |
| 566 | 20231208 | 104800 | 2805755020 | 18220 | 18250 | 18260 | 18220 | 1814 |
| 567 | 20231208 | 104700 | 2772676370 | 18260 | 18290 | 18290 | 18260 | 958 |
| 568 | 20231208 | 104600 | 2755167680 | 18300 | 18310 | 18310 | 18300 | 121 |
| 569 | 20231208 | 104500 | 2752952970 | 18320 | 18320 | 18320 | 18320 | 466 |
| 570 | 20231208 | 104400 | 2744415850 | 18320 | 18350 | 18350 | 18320 | 762 |
| 571 | 20231208 | 104300 | 2730447940 | 18350 | 18350 | 18350 | 18330 | 825 |
| 572 | 20231208 | 104200 | 2715316170 | 18350 | 18370 | 18370 | 18350 | 870 |
| 573 | 20231208 | 104100 | 2699345960 | 18360 | 18370 | 18370 | 18360 | 152 |
| 574 | 20231208 | 104000 | 2696554300 | 18370 | 18340 | 18380 | 18340 | 2175 |
| 575 | 20231208 | 103900 | 2656638760 | 18340 | 18330 | 18340 | 18330 | 189 |
| 576 | 20231208 | 103800 | 2653172550 | 18330 | 18320 | 18350 | 18320 | 2169 |
| 577 | 20231208 | 103700 | 2613411970 | 18320 | 18300 | 18330 | 18300 | 664 |
| 578 | 20231208 | 103600 | 2601250420 | 18290 | 18300 | 18320 | 18290 | 75 |
| 579 | 20231208 | 103500 | 2599877090 | 18320 | 18290 | 18320 | 18290 | 290 |
| 580 | 20231208 | 103400 | 2594570530 | 18320 | 18330 | 18330 | 18290 | 452 |
| 581 | 20231208 | 103300 | 2586297010 | 18340 | 18320 | 18350 | 18260 | 857 |
| 582 | 20231208 | 103200 | 2570582830 | 18260 | 18230 | 18320 | 18230 | 13067 |
| 583 | 20231208 | 103100 | 2331895750 | 18230 | 18240 | 18240 | 18230 | 343 |
| 584 | 20231208 | 103000 | 2325640470 | 18240 | 18230 | 18240 | 18230 | 246 |
| 585 | 20231208 | 102900 | 2321153530 | 18230 | 18210 | 18240 | 18210 | 218 |
| 586 | 20231208 | 102800 | 2317179090 | 18210 | 18190 | 18210 | 18190 | 244 |
| 587 | 20231208 | 102700 | 2312736410 | 18190 | 18190 | 18190 | 18190 | 11 |
| 588 | 20231208 | 102600 | 2312536320 | 18180 | 18180 | 18180 | 18160 | 332 |
| 589 | 20231208 | 102500 | 2306504140 | 18180 | 18250 | 18250 | 18180 | 1157 |
| 590 | 20231208 | 102400 | 2285419480 | 18250 | 18240 | 18250 | 18220 | 391 |
| 591 | 20231208 | 102300 | 2278289590 | 18260 | 18280 | 18300 | 18260 | 2874 |
| 592 | 20231208 | 102200 | 2225738390 | 18260 | 18200 | 18280 | 18200 | 564 |
| 593 | 20231208 | 102100 | 2215441540 | 18240 | 18150 | 18240 | 18150 | 4088 |
| 594 | 20231208 | 102000 | 2141043370 | 18180 | 18140 | 18180 | 18140 | 334 |
| 595 | 20231208 | 101900 | 2134984050 | 18120 | 18120 | 18120 | 18120 | 100 |
| 596 | 20231208 | 101800 | 2133172050 | 18120 | 18110 | 18120 | 18110 | 48 |
| 597 | 20231208 | 101700 | 2132302570 | 18100 | 18150 | 18150 | 18100 | 1598 |
| 598 | 20231208 | 101600 | 2103317200 | 18150 | 18150 | 18150 | 18150 | 224 |
| 599 | 20231208 | 101500 | 2099251600 | 18150 | 18150 | 18150 | 18150 | 890 |
| 600 | 20231208 | 101400 | 2083098100 | 18140 | 18200 | 18200 | 18140 | 6 |
| 601 | 20231208 | 101300 | 2082989200 | 18210 | 18210 | 18210 | 18210 | 191 |
| 602 | 20231208 | 101200 | 2079511090 | 18210 | 18100 | 18210 | 18100 | 529 |
| 603 | 20231208 | 101100 | 2069907250 | 18050 | 18080 | 18090 | 18050 | 330 |
| 604 | 20231208 | 101000 | 2063947820 | 18050 | 18050 | 18050 | 18050 | 987 |
| 605 | 20231208 | 100900 | 2046132470 | 18050 | 18080 | 18080 | 18050 | 421 |
| 606 | 20231208 | 100800 | 2038525450 | 18080 | 18090 | 18090 | 18080 | 889 |
| 607 | 20231208 | 100700 | 2022448220 | 18140 | 18140 | 18140 | 18140 | 0 |
| 608 | 20231208 | 100600 | 2022448220 | 18140 | 18080 | 18140 | 18070 | 438 |
| 609 | 20231208 | 100500 | 2014523540 | 18080 | 18100 | 18100 | 18080 | 654 |
| 610 | 20231208 | 100400 | 2002696040 | 18100 | 18140 | 18140 | 18100 | 647 |
| 611 | 20231208 | 100300 | 1990977760 | 18120 | 18180 | 18180 | 18120 | 784 |
| 612 | 20231208 | 100200 | 1976746660 | 18190 | 18210 | 18210 | 18190 | 404 |
| 613 | 20231208 | 100100 | 1969395810 | 18210 | 18210 | 18210 | 18210 | 401 |
| 614 | 20231208 | 100000 | 1962093600 | 18210 | 18260 | 18260 | 18200 | 581 |
| 615 | 20231208 | 095900 | 1951516640 | 18210 | 18200 | 18210 | 18200 | 307 |
| 616 | 20231208 | 095800 | 1945929030 | 18200 | 18200 | 18210 | 18200 | 626 |
| 617 | 20231208 | 095700 | 1934533810 | 18200 | 18270 | 18290 | 18200 | 2863 |
| 618 | 20231208 | 095600 | 1882273440 | 18290 | 18300 | 18300 | 18280 | 658 |
| 619 | 20231208 | 095500 | 1870238570 | 18300 | 18240 | 18300 | 18240 | 5379 |
| 620 | 20231208 | 095400 | 1772016490 | 18240 | 18220 | 18240 | 18220 | 1529 |
| 621 | 20231208 | 095300 | 1744140620 | 18220 | 18200 | 18240 | 18200 | 773 |
| 622 | 20231208 | 095200 | 1730061040 | 18190 | 18170 | 18190 | 18160 | 481 |
| 623 | 20231208 | 095100 | 1721320910 | 18170 | 18170 | 18180 | 18170 | 1967 |
| 624 | 20231208 | 095000 | 1685579120 | 18190 | 18170 | 18190 | 18170 | 1182 |
| 625 | 20231208 | 094900 | 1664099180 | 18170 | 18170 | 18170 | 18170 | 889 |
| 626 | 20231208 | 094800 | 1647946050 | 18200 | 18180 | 18200 | 18170 | 445 |
| 627 | 20231208 | 094700 | 1639855850 | 18170 | 18070 | 18170 | 18070 | 1718 |
| 628 | 20231208 | 094600 | 1608708190 | 18040 | 18030 | 18050 | 18030 | 1127 |
| 629 | 20231208 | 094500 | 1588377040 | 18070 | 18090 | 18090 | 18070 | 599 |
| 630 | 20231208 | 094400 | 1577544390 | 18100 | 18100 | 18100 | 18090 | 791 |
| 631 | 20231208 | 094300 | 1563229990 | 18090 | 18090 | 18100 | 18090 | 991 |
| 632 | 20231208 | 094200 | 1545298970 | 18090 | 18040 | 18100 | 18010 | 589 |
| 633 | 20231208 | 094100 | 1534659170 | 18040 | 17960 | 18040 | 17960 | 1595 |
| 634 | 20231208 | 094000 | 1505956570 | 17960 | 17960 | 17960 | 17960 | 542 |
| 635 | 20231208 | 093900 | 1496222250 | 17960 | 17970 | 17970 | 17950 | 141 |
| 636 | 20231208 | 093800 | 1493690950 | 17970 | 17930 | 17970 | 17930 | 103 |
| 637 | 20231208 | 093700 | 1491843470 | 17930 | 17930 | 17930 | 17920 | 764 |
| 638 | 20231208 | 093600 | 1478148960 | 17930 | 17940 | 17940 | 17930 | 860 |
| 639 | 20231208 | 093500 | 1462725550 | 17950 | 17950 | 17950 | 17940 | 553 |
| 640 | 20231208 | 093400 | 1452799250 | 17950 | 17990 | 17990 | 17940 | 612 |
| 641 | 20231208 | 093300 | 1441806360 | 17980 | 18010 | 18010 | 17950 | 3693 |
| 642 | 20231208 | 093200 | 1375402370 | 18010 | 17990 | 18010 | 17960 | 1069 |
| 643 | 20231208 | 093100 | 1356166110 | 18010 | 17890 | 18050 | 17890 | 4521 |
| 644 | 20231208 | 093000 | 1274852970 | 17890 | 17740 | 17890 | 17740 | 2604 |
| 645 | 20231208 | 092900 | 1228452140 | 17740 | 17730 | 17740 | 17720 | 816 |
| 646 | 20231208 | 092800 | 1213984640 | 17730 | 17700 | 17730 | 17690 | 1270 |
| 647 | 20231208 | 092700 | 1191495370 | 17710 | 17710 | 17720 | 17710 | 1330 |
| 648 | 20231208 | 092600 | 1167937670 | 17680 | 17730 | 17730 | 17680 | 2725 |
| 649 | 20231208 | 092500 | 1119700600 | 17730 | 17720 | 17760 | 17720 | 1411 |
| 650 | 20231208 | 092400 | 1094682430 | 17730 | 17790 | 17790 | 17720 | 869 |
| 651 | 20231208 | 092300 | 1079258280 | 17800 | 17680 | 17800 | 17670 | 2791 |
| 652 | 20231208 | 092200 | 1029889350 | 17670 | 17730 | 17730 | 17670 | 1965 |
| 653 | 20231208 | 092100 | 995140660 | 17730 | 17810 | 17810 | 17690 | 4478 |
| 654 | 20231208 | 092000 | 915643990 | 17820 | 17880 | 17880 | 17820 | 876 |
| 655 | 20231208 | 091900 | 900010480 | 17880 | 17810 | 17890 | 17790 | 3576 |
| 656 | 20231208 | 091800 | 836330360 | 17800 | 17860 | 17870 | 17800 | 1482 |
| 657 | 20231208 | 091700 | 809914720 | 17860 | 17900 | 17900 | 17860 | 718 |
| 658 | 20231208 | 091600 | 797072060 | 17910 | 17970 | 17970 | 17910 | 2397 |
| 659 | 20231208 | 091500 | 754075160 | 17970 | 18050 | 18060 | 17970 | 4339 |
| 660 | 20231208 | 091400 | 675878730 | 18050 | 18140 | 18170 | 18050 | 3636 |
| 661 | 20231208 | 091300 | 610046670 | 18150 | 18200 | 18200 | 18150 | 1228 |
| 662 | 20231208 | 091200 | 587734700 | 18200 | 18200 | 18210 | 18180 | 1475 |
| 663 | 20231208 | 091100 | 560901630 | 18220 | 18120 | 18220 | 18120 | 768 |
| 664 | 20231208 | 091000 | 546909170 | 18220 | 18130 | 18220 | 18100 | 3794 |
| 665 | 20231208 | 090900 | 478127080 | 18140 | 18190 | 18190 | 18120 | 2600 |
| 666 | 20231208 | 090800 | 430907260 | 18190 | 18210 | 18220 | 18190 | 723 |
| 667 | 20231208 | 090700 | 417745150 | 18210 | 18240 | 18240 | 18200 | 449 |
| 668 | 20231208 | 090600 | 409562970 | 18250 | 18250 | 18270 | 18240 | 1600 |
| 669 | 20231208 | 090500 | 380349200 | 18260 | 18170 | 18260 | 18170 | 1829 |
| 670 | 20231208 | 090400 | 347026150 | 18170 | 18170 | 18230 | 18140 | 2131 |
| 671 | 20231208 | 090300 | 308309770 | 18170 | 18230 | 18290 | 18170 | 1373 |
| 672 | 20231208 | 090200 | 283266030 | 18240 | 18440 | 18450 | 18240 | 4072 |
| 673 | 20231208 | 090100 | 208654150 | 18400 | 18210 | 18450 | 18210 | 7060 |
| 674 | 20231208 | 090000 | 79382470 | 18220 | 18220 | 18230 | 18160 | 4053 |