36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 201300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 3 | 20231211 | 201200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 4 | 20231211 | 201100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 5 | 20231211 | 201000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 6 | 20231211 | 200900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 7 | 20231211 | 200800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 8 | 20231211 | 200700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 9 | 20231211 | 200600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 10 | 20231211 | 200500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 11 | 20231211 | 200400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 12 | 20231211 | 200300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 13 | 20231211 | 200200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 14 | 20231211 | 200100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 15 | 20231211 | 200000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 16 | 20231211 | 195900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 17 | 20231211 | 195800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 18 | 20231211 | 195700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 19 | 20231211 | 195600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 20 | 20231211 | 195500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 21 | 20231211 | 195400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 22 | 20231211 | 195300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 23 | 20231211 | 195200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 24 | 20231211 | 195100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 25 | 20231211 | 195000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 26 | 20231211 | 194900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 27 | 20231211 | 194800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 28 | 20231211 | 194700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 29 | 20231211 | 194600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 30 | 20231211 | 194500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 31 | 20231211 | 194400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 32 | 20231211 | 194300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 33 | 20231211 | 194200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 34 | 20231211 | 194100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 35 | 20231211 | 194000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 36 | 20231211 | 193900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 37 | 20231211 | 193800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 38 | 20231211 | 193700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 39 | 20231211 | 193600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 40 | 20231211 | 193500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 41 | 20231211 | 193400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 42 | 20231211 | 193300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 43 | 20231211 | 193200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 44 | 20231211 | 193100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 45 | 20231211 | 193000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 46 | 20231211 | 192900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 47 | 20231211 | 192800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 48 | 20231211 | 192700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 49 | 20231211 | 192600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 50 | 20231211 | 192500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 51 | 20231211 | 192400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 52 | 20231211 | 192300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 53 | 20231211 | 192200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 54 | 20231211 | 192100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 55 | 20231211 | 192000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 56 | 20231211 | 191900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 57 | 20231211 | 191800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 58 | 20231211 | 191700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 59 | 20231211 | 191600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 60 | 20231211 | 191500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 61 | 20231211 | 191400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 62 | 20231211 | 191300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 63 | 20231211 | 191200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 64 | 20231211 | 191100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 65 | 20231211 | 191000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 66 | 20231211 | 190900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 67 | 20231211 | 190800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 68 | 20231211 | 190700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 69 | 20231211 | 190600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 70 | 20231211 | 190500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 71 | 20231211 | 190400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 72 | 20231211 | 190300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 73 | 20231211 | 190200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 74 | 20231211 | 190100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 75 | 20231211 | 190000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 76 | 20231211 | 185900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 77 | 20231211 | 185800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 78 | 20231211 | 185700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 79 | 20231211 | 185600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 80 | 20231211 | 185500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 81 | 20231211 | 185400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 82 | 20231211 | 185300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 83 | 20231211 | 185200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 84 | 20231211 | 185100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 85 | 20231211 | 185000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 86 | 20231211 | 184900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 87 | 20231211 | 184800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 88 | 20231211 | 184700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 89 | 20231211 | 184600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 90 | 20231211 | 184500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 91 | 20231211 | 184400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 92 | 20231211 | 184300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 93 | 20231211 | 184200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 94 | 20231211 | 184100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 95 | 20231211 | 184000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 96 | 20231211 | 183900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 97 | 20231211 | 183800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 98 | 20231211 | 183700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 99 | 20231211 | 183600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 100 | 20231211 | 183500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 101 | 20231211 | 183400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 102 | 20231211 | 183300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 103 | 20231211 | 183200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 104 | 20231211 | 183100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 105 | 20231211 | 183000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 106 | 20231211 | 182900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 107 | 20231211 | 182800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 108 | 20231211 | 182700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 109 | 20231211 | 182600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 110 | 20231211 | 182500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 111 | 20231211 | 182400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 112 | 20231211 | 182300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 113 | 20231211 | 182200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 114 | 20231211 | 182100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 115 | 20231211 | 182000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 116 | 20231211 | 181900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 117 | 20231211 | 181800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 118 | 20231211 | 181700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 119 | 20231211 | 181600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 120 | 20231211 | 181500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 121 | 20231211 | 181400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 122 | 20231211 | 181300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 123 | 20231211 | 181200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 124 | 20231211 | 181100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 125 | 20231211 | 181000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 126 | 20231211 | 180900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 127 | 20231211 | 180800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 128 | 20231211 | 180700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 129 | 20231211 | 180600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 130 | 20231211 | 180500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 131 | 20231211 | 180400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 132 | 20231211 | 180300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 133 | 20231211 | 180200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 134 | 20231211 | 180100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 135 | 20231211 | 180000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 136 | 20231211 | 175900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 137 | 20231211 | 175800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 138 | 20231211 | 175700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 139 | 20231211 | 175600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 140 | 20231211 | 175500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 141 | 20231211 | 175400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 142 | 20231211 | 175300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 143 | 20231211 | 175200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 144 | 20231211 | 175100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 145 | 20231211 | 175000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 146 | 20231211 | 174900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 147 | 20231211 | 174800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 148 | 20231211 | 174700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 149 | 20231211 | 174600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 150 | 20231211 | 174500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 151 | 20231211 | 174400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 152 | 20231211 | 174300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 153 | 20231211 | 174200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 154 | 20231211 | 174100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 155 | 20231211 | 174000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 156 | 20231211 | 173900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 157 | 20231211 | 173800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 158 | 20231211 | 173700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 159 | 20231211 | 173600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 160 | 20231211 | 173500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 161 | 20231211 | 173400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 162 | 20231211 | 173300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 163 | 20231211 | 173200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 164 | 20231211 | 173100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 165 | 20231211 | 173000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 166 | 20231211 | 172900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 167 | 20231211 | 172800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 168 | 20231211 | 172700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 169 | 20231211 | 172600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 170 | 20231211 | 172500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 171 | 20231211 | 172400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 172 | 20231211 | 172300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 173 | 20231211 | 172200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 174 | 20231211 | 172100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 175 | 20231211 | 172000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 176 | 20231211 | 171900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 177 | 20231211 | 171800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 178 | 20231211 | 171700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 179 | 20231211 | 171600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 180 | 20231211 | 171500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 181 | 20231211 | 171400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 182 | 20231211 | 171300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 183 | 20231211 | 171200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 184 | 20231211 | 171100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 185 | 20231211 | 171000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 186 | 20231211 | 170900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 187 | 20231211 | 170800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 188 | 20231211 | 170700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 189 | 20231211 | 170600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 190 | 20231211 | 170500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 191 | 20231211 | 170400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 192 | 20231211 | 170300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 193 | 20231211 | 170200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 194 | 20231211 | 170100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 195 | 20231211 | 170000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 196 | 20231211 | 165900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 197 | 20231211 | 165800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 198 | 20231211 | 165700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 199 | 20231211 | 165600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 200 | 20231211 | 165500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 201 | 20231211 | 165400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 202 | 20231211 | 165300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 203 | 20231211 | 165200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 204 | 20231211 | 165100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 205 | 20231211 | 165000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 206 | 20231211 | 164900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 207 | 20231211 | 164800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 208 | 20231211 | 164700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 209 | 20231211 | 164600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 210 | 20231211 | 164500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 211 | 20231211 | 164400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 212 | 20231211 | 164300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 213 | 20231211 | 164200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 214 | 20231211 | 164100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 215 | 20231211 | 164000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 216 | 20231211 | 163900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 217 | 20231211 | 163800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 218 | 20231211 | 163700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 219 | 20231211 | 163600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 220 | 20231211 | 163500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 221 | 20231211 | 163400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 222 | 20231211 | 163300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 223 | 20231211 | 163200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 224 | 20231211 | 163100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 225 | 20231211 | 163000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 226 | 20231211 | 162900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 227 | 20231211 | 162800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 228 | 20231211 | 162700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 229 | 20231211 | 162600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 230 | 20231211 | 162500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 231 | 20231211 | 162400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 232 | 20231211 | 162300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 233 | 20231211 | 162200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 234 | 20231211 | 162100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 235 | 20231211 | 162000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 236 | 20231211 | 161900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 237 | 20231211 | 161800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 238 | 20231211 | 161700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 239 | 20231211 | 161600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 240 | 20231211 | 161500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 241 | 20231211 | 161400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 242 | 20231211 | 161300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 243 | 20231211 | 161200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 244 | 20231211 | 161100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 245 | 20231211 | 161000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 246 | 20231211 | 160900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 247 | 20231211 | 160800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 248 | 20231211 | 160700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 249 | 20231211 | 160600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 250 | 20231211 | 160500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 251 | 20231211 | 160400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 252 | 20231211 | 160300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 253 | 20231211 | 160200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 254 | 20231211 | 160100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 255 | 20231211 | 160000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 256 | 20231211 | 155900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 257 | 20231211 | 155800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 258 | 20231211 | 155700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 259 | 20231211 | 155600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 260 | 20231211 | 155500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 261 | 20231211 | 155400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 262 | 20231211 | 155300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 263 | 20231211 | 155200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 264 | 20231211 | 155100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 265 | 20231211 | 155000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 266 | 20231211 | 154900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 267 | 20231211 | 154800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 268 | 20231211 | 154700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 269 | 20231211 | 154600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 270 | 20231211 | 154500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 271 | 20231211 | 154400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 272 | 20231211 | 154300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 273 | 20231211 | 154200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 274 | 20231211 | 154100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 275 | 20231211 | 154000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 276 | 20231211 | 153900 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 277 | 20231211 | 153800 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 278 | 20231211 | 153700 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 279 | 20231211 | 153600 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 280 | 20231211 | 153500 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 281 | 20231211 | 153400 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 282 | 20231211 | 153300 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 283 | 20231211 | 153200 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 284 | 20231211 | 153100 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 0 |
| 285 | 20231211 | 153000 | 5821114760 | 19240 | 19240 | 19240 | 19240 | 5652 |
| 286 | 20231211 | 152900 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 287 | 20231211 | 152800 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 288 | 20231211 | 152700 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 289 | 20231211 | 152600 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 290 | 20231211 | 152500 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 291 | 20231211 | 152400 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 292 | 20231211 | 152300 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 293 | 20231211 | 152200 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 294 | 20231211 | 152100 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 295 | 20231211 | 152000 | 5712370280 | 19300 | 19300 | 19300 | 19300 | 0 |
| 296 | 20231211 | 151900 | 5712370280 | 19300 | 19280 | 19300 | 19280 | 794 |
| 297 | 20231211 | 151800 | 5697047310 | 19280 | 19270 | 19290 | 19270 | 328 |
| 298 | 20231211 | 151700 | 5690725480 | 19270 | 19240 | 19270 | 19240 | 573 |
| 299 | 20231211 | 151600 | 5679700930 | 19240 | 19250 | 19250 | 19240 | 26 |
| 300 | 20231211 | 151500 | 5679200660 | 19240 | 19270 | 19270 | 19240 | 1652 |
| 301 | 20231211 | 151400 | 5647399500 | 19270 | 19260 | 19270 | 19260 | 1560 |
| 302 | 20231211 | 151300 | 5617349110 | 19270 | 19270 | 19270 | 19270 | 121 |
| 303 | 20231211 | 151200 | 5615017440 | 19270 | 19270 | 19270 | 19270 | 35 |
| 304 | 20231211 | 151100 | 5614342990 | 19270 | 19270 | 19270 | 19270 | 4 |
| 305 | 20231211 | 151000 | 5614265910 | 19270 | 19280 | 19280 | 19270 | 8 |
| 306 | 20231211 | 150900 | 5614111740 | 19290 | 19290 | 19290 | 19290 | 21 |
| 307 | 20231211 | 150800 | 5613706650 | 19290 | 19250 | 19300 | 19250 | 195 |
| 308 | 20231211 | 150700 | 5609944090 | 19250 | 19300 | 19300 | 19250 | 27 |
| 309 | 20231211 | 150600 | 5609423590 | 19300 | 19300 | 19300 | 19300 | 35 |
| 310 | 20231211 | 150500 | 5608748090 | 19310 | 19250 | 19310 | 19250 | 583 |
| 311 | 20231211 | 150400 | 5597520520 | 19250 | 19240 | 19250 | 19240 | 535 |
| 312 | 20231211 | 150300 | 5587226240 | 19240 | 19230 | 19240 | 19220 | 228 |
| 313 | 20231211 | 150200 | 5582840160 | 19230 | 19240 | 19240 | 19230 | 133 |
| 314 | 20231211 | 150100 | 5580282250 | 19240 | 19250 | 19250 | 19240 | 299 |
| 315 | 20231211 | 150000 | 5574528500 | 19250 | 19260 | 19260 | 19250 | 260 |
| 316 | 20231211 | 145900 | 5569521010 | 19260 | 19260 | 19260 | 19250 | 281 |
| 317 | 20231211 | 145800 | 5564110440 | 19270 | 19310 | 19310 | 19270 | 264 |
| 318 | 20231211 | 145700 | 5559021580 | 19310 | 19280 | 19310 | 19270 | 813 |
| 319 | 20231211 | 145600 | 5543335110 | 19280 | 19290 | 19290 | 19280 | 490 |
| 320 | 20231211 | 145500 | 5533885890 | 19290 | 19290 | 19300 | 19290 | 93 |
| 321 | 20231211 | 145400 | 5532091340 | 19300 | 19300 | 19300 | 19300 | 1123 |
| 322 | 20231211 | 145300 | 5510417440 | 19310 | 19310 | 19310 | 19310 | 6 |
| 323 | 20231211 | 145200 | 5510301580 | 19290 | 19310 | 19310 | 19290 | 202 |
| 324 | 20231211 | 145100 | 5506400980 | 19310 | 19320 | 19320 | 19310 | 213 |
| 325 | 20231211 | 145000 | 5502286950 | 19280 | 19290 | 19290 | 19280 | 103 |
| 326 | 20231211 | 144900 | 5500301080 | 19280 | 19280 | 19280 | 19270 | 385 |
| 327 | 20231211 | 144800 | 5492880660 | 19270 | 19330 | 19330 | 19270 | 330 |
| 328 | 20231211 | 144700 | 5486518240 | 19330 | 19260 | 19330 | 19260 | 113 |
| 329 | 20231211 | 144600 | 5484341370 | 19260 | 19260 | 19340 | 19260 | 66 |
| 330 | 20231211 | 144500 | 5483070130 | 19250 | 19360 | 19360 | 19250 | 309 |
| 331 | 20231211 | 144400 | 5477116050 | 19360 | 19250 | 19360 | 19250 | 603 |
| 332 | 20231211 | 144300 | 5465465450 | 19240 | 19240 | 19240 | 19240 | 35 |
| 333 | 20231211 | 144200 | 5464792050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 334 | 20231211 | 144100 | 5464792050 | 19270 | 19200 | 19270 | 19190 | 372 |
| 335 | 20231211 | 144000 | 5457643070 | 19180 | 19240 | 19240 | 19180 | 45 |
| 336 | 20231211 | 143900 | 5456779190 | 19240 | 19240 | 19240 | 19240 | 111 |
| 337 | 20231211 | 143800 | 5454643550 | 19190 | 19190 | 19190 | 19190 | 0 |
| 338 | 20231211 | 143700 | 5454643550 | 19190 | 19210 | 19210 | 19180 | 420 |
| 339 | 20231211 | 143600 | 5446582370 | 19230 | 19230 | 19230 | 19230 | 1 |
| 340 | 20231211 | 143500 | 5446563140 | 19240 | 19210 | 19240 | 19200 | 426 |
| 341 | 20231211 | 143400 | 5438378170 | 19240 | 19210 | 19240 | 19210 | 160 |
| 342 | 20231211 | 143300 | 5435302260 | 19240 | 19230 | 19240 | 19210 | 432 |
| 343 | 20231211 | 143200 | 5426996500 | 19220 | 19220 | 19220 | 19220 | 60 |
| 344 | 20231211 | 143100 | 5425843300 | 19220 | 19200 | 19220 | 19180 | 299 |
| 345 | 20231211 | 143000 | 5420098680 | 19220 | 19210 | 19220 | 19210 | 532 |
| 346 | 20231211 | 142900 | 5409874270 | 19170 | 19190 | 19190 | 19170 | 276 |
| 347 | 20231211 | 142800 | 5404581240 | 19210 | 19200 | 19210 | 19180 | 191 |
| 348 | 20231211 | 142700 | 5400914620 | 19160 | 19160 | 19160 | 19160 | 10 |
| 349 | 20231211 | 142600 | 5400723020 | 19140 | 19140 | 19140 | 19140 | 125 |
| 350 | 20231211 | 142500 | 5398330520 | 19130 | 19130 | 19200 | 19130 | 604 |
| 351 | 20231211 | 142400 | 5386775510 | 19130 | 19120 | 19130 | 19120 | 102 |
| 352 | 20231211 | 142300 | 5384824570 | 19120 | 19120 | 19120 | 19120 | 75 |
| 353 | 20231211 | 142200 | 5383390570 | 19120 | 19130 | 19130 | 19120 | 58 |
| 354 | 20231211 | 142100 | 5382281320 | 19120 | 19140 | 19140 | 19120 | 267 |
| 355 | 20231211 | 142000 | 5377175700 | 19120 | 19120 | 19120 | 19120 | 0 |
| 356 | 20231211 | 141900 | 5377175700 | 19120 | 19120 | 19120 | 19120 | 60 |
| 357 | 20231211 | 141800 | 5376028500 | 19110 | 19120 | 19120 | 19110 | 36 |
| 358 | 20231211 | 141700 | 5375340190 | 19120 | 19220 | 19220 | 19100 | 498 |
| 359 | 20231211 | 141600 | 5365797710 | 19220 | 19210 | 19220 | 19210 | 37 |
| 360 | 20231211 | 141500 | 5365086930 | 19210 | 19210 | 19210 | 19210 | 65 |
| 361 | 20231211 | 141400 | 5363838280 | 19200 | 19200 | 19200 | 19200 | 8 |
| 362 | 20231211 | 141300 | 5363684680 | 19200 | 19110 | 19200 | 19110 | 576 |
| 363 | 20231211 | 141200 | 5352668590 | 19110 | 19110 | 19110 | 19110 | 320 |
| 364 | 20231211 | 141100 | 5346553390 | 19110 | 19070 | 19110 | 19050 | 837 |
| 365 | 20231211 | 141000 | 5330606830 | 19060 | 19110 | 19120 | 19060 | 1357 |
| 366 | 20231211 | 140900 | 5304710930 | 19110 | 19120 | 19120 | 19100 | 590 |
| 367 | 20231211 | 140800 | 5293436260 | 19120 | 19140 | 19140 | 19120 | 335 |
| 368 | 20231211 | 140700 | 5287029270 | 19150 | 19150 | 19150 | 19140 | 38 |
| 369 | 20231211 | 140600 | 5286301930 | 19140 | 19150 | 19150 | 19140 | 289 |
| 370 | 20231211 | 140500 | 5280769960 | 19150 | 19160 | 19160 | 19150 | 609 |
| 371 | 20231211 | 140400 | 5269107520 | 19170 | 19160 | 19170 | 19150 | 148 |
| 372 | 20231211 | 140300 | 5266271000 | 19160 | 19170 | 19170 | 19160 | 690 |
| 373 | 20231211 | 140200 | 5253046830 | 19180 | 19190 | 19190 | 19180 | 354 |
| 374 | 20231211 | 140100 | 5246255350 | 19190 | 19250 | 19260 | 19190 | 1095 |
| 375 | 20231211 | 140000 | 5225217540 | 19250 | 19250 | 19250 | 19250 | 491 |
| 376 | 20231211 | 135900 | 5215765790 | 19250 | 19260 | 19260 | 19250 | 86 |
| 377 | 20231211 | 135800 | 5214110110 | 19250 | 19260 | 19260 | 19250 | 151 |
| 378 | 20231211 | 135700 | 5211202310 | 19260 | 19260 | 19260 | 19250 | 274 |
| 379 | 20231211 | 135600 | 5205925760 | 19260 | 19260 | 19260 | 19260 | 0 |
| 380 | 20231211 | 135500 | 5205925760 | 19260 | 19260 | 19260 | 19260 | 20 |
| 381 | 20231211 | 135400 | 5205540560 | 19260 | 19280 | 19280 | 19260 | 35 |
| 382 | 20231211 | 135300 | 5204866400 | 19260 | 19300 | 19300 | 19260 | 1276 |
| 383 | 20231211 | 135200 | 5180272340 | 19300 | 19300 | 19300 | 19300 | 10 |
| 384 | 20231211 | 135100 | 5180079340 | 19340 | 19340 | 19340 | 19340 | 49 |
| 385 | 20231211 | 135000 | 5179131680 | 19340 | 19340 | 19340 | 19340 | 3 |
| 386 | 20231211 | 134900 | 5179073660 | 19340 | 19300 | 19340 | 19290 | 326 |
| 387 | 20231211 | 134800 | 5172782790 | 19300 | 19350 | 19350 | 19300 | 1106 |
| 388 | 20231211 | 134700 | 5151427200 | 19350 | 19380 | 19390 | 19350 | 756 |
| 389 | 20231211 | 134600 | 5136796450 | 19390 | 19390 | 19390 | 19390 | 0 |
| 390 | 20231211 | 134500 | 5136796450 | 19390 | 19380 | 19390 | 19370 | 1397 |
| 391 | 20231211 | 134400 | 5109731970 | 19400 | 19400 | 19400 | 19400 | 0 |
| 392 | 20231211 | 134300 | 5109731970 | 19400 | 19400 | 19400 | 19400 | 0 |
| 393 | 20231211 | 134200 | 5109731970 | 19400 | 19400 | 19400 | 19400 | 0 |
| 394 | 20231211 | 134100 | 5109731970 | 19400 | 19380 | 19400 | 19380 | 313 |
| 395 | 20231211 | 134000 | 5103665990 | 19400 | 19400 | 19400 | 19400 | 100 |
| 396 | 20231211 | 133900 | 5101725990 | 19380 | 19380 | 19400 | 19380 | 638 |
| 397 | 20231211 | 133800 | 5089361090 | 19380 | 19380 | 19400 | 19370 | 1158 |
| 398 | 20231211 | 133700 | 5066909670 | 19380 | 19380 | 19390 | 19370 | 618 |
| 399 | 20231211 | 133600 | 5054935250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 400 | 20231211 | 133500 | 5054935250 | 19390 | 19380 | 19390 | 19380 | 111 |
| 401 | 20231211 | 133400 | 5052784050 | 19380 | 19380 | 19380 | 19380 | 14 |
| 402 | 20231211 | 133300 | 5052512730 | 19380 | 19380 | 19380 | 19360 | 284 |
| 403 | 20231211 | 133200 | 5047014340 | 19360 | 19350 | 19370 | 19350 | 53 |
| 404 | 20231211 | 133100 | 5045988260 | 19380 | 19350 | 19380 | 19350 | 12 |
| 405 | 20231211 | 133000 | 5045756000 | 19370 | 19370 | 19370 | 19370 | 20 |
| 406 | 20231211 | 132900 | 5045368600 | 19350 | 19340 | 19350 | 19310 | 835 |
| 407 | 20231211 | 132800 | 5029226940 | 19320 | 19320 | 19320 | 19320 | 410 |
| 408 | 20231211 | 132700 | 5021305740 | 19320 | 19310 | 19320 | 19310 | 20 |
| 409 | 20231211 | 132600 | 5020919440 | 19310 | 19310 | 19310 | 19310 | 10 |
| 410 | 20231211 | 132500 | 5020726340 | 19290 | 19330 | 19330 | 19290 | 288 |
| 411 | 20231211 | 132400 | 5015168750 | 19340 | 19350 | 19350 | 19340 | 213 |
| 412 | 20231211 | 132300 | 5011047440 | 19350 | 19350 | 19350 | 19350 | 100 |
| 413 | 20231211 | 132200 | 5009112440 | 19360 | 19350 | 19360 | 19350 | 60 |
| 414 | 20231211 | 132100 | 5007951340 | 19350 | 19360 | 19370 | 19350 | 1842 |
| 415 | 20231211 | 132000 | 4972300170 | 19360 | 19370 | 19370 | 19360 | 127 |
| 416 | 20231211 | 131900 | 4969840380 | 19350 | 19350 | 19350 | 19350 | 5 |
| 417 | 20231211 | 131800 | 4969743630 | 19380 | 19350 | 19380 | 19350 | 85 |
| 418 | 20231211 | 131700 | 4968096360 | 19380 | 19290 | 19380 | 19290 | 359 |
| 419 | 20231211 | 131600 | 4961170360 | 19290 | 19310 | 19310 | 19290 | 106 |
| 420 | 20231211 | 131500 | 4959124620 | 19290 | 19290 | 19290 | 19290 | 0 |
| 421 | 20231211 | 131400 | 4959124620 | 19290 | 19290 | 19290 | 19280 | 88 |
| 422 | 20231211 | 131300 | 4957427600 | 19280 | 19290 | 19290 | 19280 | 293 |
| 423 | 20231211 | 131200 | 4951778540 | 19280 | 19290 | 19290 | 19280 | 172 |
| 424 | 20231211 | 131100 | 4948461960 | 19280 | 19280 | 19280 | 19280 | 0 |
| 425 | 20231211 | 131000 | 4948461960 | 19280 | 19290 | 19290 | 19280 | 192 |
| 426 | 20231211 | 130900 | 4944759200 | 19290 | 19280 | 19290 | 19280 | 391 |
| 427 | 20231211 | 130800 | 4937219720 | 19290 | 19290 | 19290 | 19290 | 112 |
| 428 | 20231211 | 130700 | 4935059240 | 19300 | 19310 | 19310 | 19300 | 1110 |
| 429 | 20231211 | 130600 | 4913635280 | 19310 | 19310 | 19310 | 19310 | 658 |
| 430 | 20231211 | 130500 | 4900929300 | 19300 | 19370 | 19370 | 19300 | 343 |
| 431 | 20231211 | 130400 | 4894307260 | 19380 | 19380 | 19380 | 19380 | 0 |
| 432 | 20231211 | 130300 | 4894307260 | 19380 | 19380 | 19380 | 19320 | 9 |
| 433 | 20231211 | 130200 | 4894133140 | 19380 | 19360 | 19380 | 19360 | 106 |
| 434 | 20231211 | 130100 | 4892079340 | 19370 | 19310 | 19370 | 19310 | 304 |
| 435 | 20231211 | 130000 | 4886208620 | 19310 | 19310 | 19310 | 19310 | 449 |
| 436 | 20231211 | 125900 | 4877538430 | 19300 | 19300 | 19300 | 19300 | 5 |
| 437 | 20231211 | 125800 | 4877441930 | 19280 | 19290 | 19290 | 19280 | 88 |
| 438 | 20231211 | 125700 | 4875744950 | 19280 | 19300 | 19300 | 19280 | 399 |
| 439 | 20231211 | 125600 | 4868050680 | 19290 | 19290 | 19290 | 19290 | 5 |
| 440 | 20231211 | 125500 | 4867954230 | 19290 | 19290 | 19290 | 19290 | 15 |
| 441 | 20231211 | 125400 | 4867664880 | 19280 | 19300 | 19300 | 19280 | 50 |
| 442 | 20231211 | 125300 | 4866700080 | 19380 | 19300 | 19380 | 19280 | 352 |
| 443 | 20231211 | 125200 | 4859905620 | 19380 | 19270 | 19380 | 19270 | 158 |
| 444 | 20231211 | 125100 | 4856859310 | 19270 | 19270 | 19270 | 19270 | 152 |
| 445 | 20231211 | 125000 | 4853930270 | 19260 | 19380 | 19380 | 19260 | 685 |
| 446 | 20231211 | 124900 | 4840712450 | 19380 | 19380 | 19380 | 19380 | 20 |
| 447 | 20231211 | 124800 | 4840324850 | 19390 | 19390 | 19390 | 19390 | 400 |
| 448 | 20231211 | 124700 | 4832568850 | 19380 | 19380 | 19380 | 19380 | 50 |
| 449 | 20231211 | 124600 | 4831599850 | 19390 | 19310 | 19390 | 19260 | 1057 |
| 450 | 20231211 | 124500 | 4811200680 | 19300 | 19350 | 19350 | 19300 | 14 |
| 451 | 20231211 | 124400 | 4810930380 | 19300 | 19320 | 19320 | 19300 | 371 |
| 452 | 20231211 | 124300 | 4803768030 | 19300 | 19330 | 19330 | 19300 | 501 |
| 453 | 20231211 | 124200 | 4794093030 | 19320 | 19350 | 19350 | 19320 | 626 |
| 454 | 20231211 | 124100 | 4781991100 | 19350 | 19380 | 19380 | 19350 | 707 |
| 455 | 20231211 | 124000 | 4768296400 | 19390 | 19390 | 19390 | 19390 | 160 |
| 456 | 20231211 | 123900 | 4765194000 | 19390 | 19420 | 19420 | 19390 | 909 |
| 457 | 20231211 | 123800 | 4747556790 | 19420 | 19460 | 19460 | 19420 | 103 |
| 458 | 20231211 | 123700 | 4745556390 | 19480 | 19480 | 19480 | 19460 | 107 |
| 459 | 20231211 | 123600 | 4743473220 | 19480 | 19460 | 19480 | 19420 | 1002 |
| 460 | 20231211 | 123500 | 4723987940 | 19460 | 19500 | 19500 | 19450 | 47 |
| 461 | 20231211 | 123400 | 4723072280 | 19500 | 19450 | 19500 | 19450 | 180 |
| 462 | 20231211 | 123300 | 4719566280 | 19450 | 19450 | 19450 | 19450 | 29 |
| 463 | 20231211 | 123200 | 4719002230 | 19450 | 19470 | 19470 | 19450 | 473 |
| 464 | 20231211 | 123100 | 4709799160 | 19470 | 19470 | 19470 | 19470 | 27 |
| 465 | 20231211 | 123000 | 4709273470 | 19470 | 19460 | 19470 | 19460 | 330 |
| 466 | 20231211 | 122900 | 4702849250 | 19500 | 19510 | 19510 | 19500 | 133 |
| 467 | 20231211 | 122800 | 4700255740 | 19500 | 19500 | 19500 | 19500 | 118 |
| 468 | 20231211 | 122700 | 4697954740 | 19500 | 19500 | 19500 | 19500 | 200 |
| 469 | 20231211 | 122600 | 4694054740 | 19500 | 19510 | 19510 | 19450 | 1552 |
| 470 | 20231211 | 122500 | 4663849030 | 19500 | 19500 | 19510 | 19500 | 667 |
| 471 | 20231211 | 122400 | 4650840530 | 19510 | 19510 | 19510 | 19510 | 200 |
| 472 | 20231211 | 122300 | 4646938530 | 19500 | 19500 | 19520 | 19500 | 788 |
| 473 | 20231211 | 122200 | 4631569930 | 19510 | 19500 | 19510 | 19500 | 13 |
| 474 | 20231211 | 122100 | 4631316400 | 19510 | 19510 | 19510 | 19510 | 200 |
| 475 | 20231211 | 122000 | 4627414400 | 19520 | 19510 | 19520 | 19510 | 148 |
| 476 | 20231211 | 121900 | 4624526900 | 19520 | 19530 | 19530 | 19520 | 82 |
| 477 | 20231211 | 121800 | 4622925800 | 19530 | 19500 | 19530 | 19500 | 596 |
| 478 | 20231211 | 121700 | 4611303410 | 19500 | 19500 | 19500 | 19500 | 50 |
| 479 | 20231211 | 121600 | 4610328410 | 19500 | 19510 | 19510 | 19500 | 535 |
| 480 | 20231211 | 121500 | 4599895730 | 19510 | 19500 | 19510 | 19500 | 347 |
| 481 | 20231211 | 121400 | 4593128910 | 19500 | 19500 | 19500 | 19500 | 110 |
| 482 | 20231211 | 121300 | 4590983910 | 19500 | 19470 | 19500 | 19460 | 695 |
| 483 | 20231211 | 121200 | 4577445200 | 19470 | 19510 | 19510 | 19470 | 18 |
| 484 | 20231211 | 121100 | 4577094130 | 19450 | 19500 | 19500 | 19450 | 468 |
| 485 | 20231211 | 121000 | 4567970880 | 19510 | 19510 | 19510 | 19510 | 117 |
| 486 | 20231211 | 120900 | 4565688210 | 19530 | 19510 | 19530 | 19500 | 368 |
| 487 | 20231211 | 120800 | 4558508410 | 19510 | 19540 | 19540 | 19510 | 308 |
| 488 | 20231211 | 120700 | 4552497620 | 19540 | 19540 | 19540 | 19540 | 17 |
| 489 | 20231211 | 120600 | 4552165440 | 19640 | 19550 | 19690 | 19540 | 31 |
| 490 | 20231211 | 120500 | 4551557780 | 19540 | 19540 | 19540 | 19540 | 176 |
| 491 | 20231211 | 120400 | 4548118740 | 19540 | 19520 | 19540 | 19460 | 1792 |
| 492 | 20231211 | 120300 | 4513185900 | 19660 | 19520 | 19660 | 19520 | 209 |
| 493 | 20231211 | 120200 | 4509086620 | 19520 | 19510 | 19520 | 19510 | 992 |
| 494 | 20231211 | 120100 | 4489731540 | 19510 | 19560 | 19560 | 19510 | 468 |
| 495 | 20231211 | 120000 | 4480597720 | 19560 | 19600 | 19600 | 19560 | 302 |
| 496 | 20231211 | 115900 | 4474685750 | 19600 | 19600 | 19600 | 19600 | 48 |
| 497 | 20231211 | 115800 | 4473744950 | 19600 | 19630 | 19640 | 19600 | 1540 |
| 498 | 20231211 | 115700 | 4443528600 | 19630 | 19690 | 19690 | 19630 | 491 |
| 499 | 20231211 | 115600 | 4433885450 | 19690 | 19710 | 19710 | 19690 | 900 |
| 500 | 20231211 | 115500 | 4416147280 | 19710 | 19730 | 19730 | 19710 | 1831 |
| 501 | 20231211 | 115400 | 4380033580 | 19730 | 19730 | 19730 | 19730 | 331 |
| 502 | 20231211 | 115300 | 4373502950 | 19730 | 19730 | 19780 | 19730 | 233 |
| 503 | 20231211 | 115200 | 4368896290 | 19720 | 19710 | 19720 | 19710 | 273 |
| 504 | 20231211 | 115100 | 4363515250 | 19640 | 19800 | 19800 | 19640 | 410 |
| 505 | 20231211 | 115000 | 4355459650 | 19800 | 19680 | 19800 | 19620 | 1554 |
| 506 | 20231211 | 114900 | 4324791700 | 19690 | 19630 | 19690 | 19630 | 255 |
| 507 | 20231211 | 114800 | 4319773340 | 19600 | 19610 | 19610 | 19600 | 65 |
| 508 | 20231211 | 114700 | 4318499240 | 19600 | 19570 | 19600 | 19570 | 58 |
| 509 | 20231211 | 114600 | 4317364070 | 19560 | 19560 | 19560 | 19560 | 199 |
| 510 | 20231211 | 114500 | 4313471630 | 19540 | 19530 | 19540 | 19530 | 163 |
| 511 | 20231211 | 114400 | 4310288230 | 19510 | 19480 | 19510 | 19480 | 527 |
| 512 | 20231211 | 114300 | 4300017510 | 19470 | 19480 | 19490 | 19470 | 759 |
| 513 | 20231211 | 114200 | 4285234360 | 19480 | 19480 | 19500 | 19480 | 246 |
| 514 | 20231211 | 114100 | 4280441020 | 19480 | 19480 | 19500 | 19480 | 625 |
| 515 | 20231211 | 114000 | 4268257820 | 19480 | 19500 | 19500 | 19480 | 421 |
| 516 | 20231211 | 113900 | 4260050040 | 19460 | 19500 | 19500 | 19460 | 76 |
| 517 | 20231211 | 113800 | 4258568440 | 19500 | 19490 | 19500 | 19490 | 1066 |
| 518 | 20231211 | 113700 | 4237781870 | 19460 | 19450 | 19500 | 19450 | 423 |
| 519 | 20231211 | 113600 | 4229548550 | 19450 | 19480 | 19480 | 19440 | 921 |
| 520 | 20231211 | 113500 | 4211640770 | 19490 | 19610 | 19610 | 19490 | 2233 |
| 521 | 20231211 | 113400 | 4167943330 | 19610 | 19650 | 19650 | 19610 | 863 |
| 522 | 20231211 | 113300 | 4151003260 | 19620 | 19700 | 19700 | 19620 | 381 |
| 523 | 20231211 | 113200 | 4143499960 | 19700 | 19600 | 19700 | 19590 | 1306 |
| 524 | 20231211 | 113100 | 4117852640 | 19600 | 19630 | 19630 | 19600 | 1119 |
| 525 | 20231211 | 113000 | 4095913570 | 19620 | 19760 | 19760 | 19610 | 1519 |
| 526 | 20231211 | 112900 | 4065986500 | 19780 | 19830 | 19840 | 19780 | 1397 |
| 527 | 20231211 | 112800 | 4038299730 | 19840 | 19880 | 19880 | 19840 | 33 |
| 528 | 20231211 | 112700 | 4037644640 | 19880 | 19900 | 19900 | 19830 | 1818 |
| 529 | 20231211 | 112600 | 4001529700 | 19900 | 19900 | 19900 | 19890 | 182 |
| 530 | 20231211 | 112500 | 3997909700 | 19890 | 19890 | 19890 | 19880 | 942 |
| 531 | 20231211 | 112400 | 3979176420 | 19880 | 19880 | 19880 | 19850 | 365 |
| 532 | 20231211 | 112300 | 3971921690 | 19840 | 19850 | 19850 | 19820 | 1292 |
| 533 | 20231211 | 112200 | 3946293810 | 19840 | 19910 | 19910 | 19840 | 2414 |
| 534 | 20231211 | 112100 | 3898283400 | 19910 | 19900 | 19920 | 19890 | 4650 |
| 535 | 20231211 | 112000 | 3805760850 | 19910 | 19890 | 19910 | 19890 | 1784 |
| 536 | 20231211 | 111900 | 3770258000 | 19900 | 19900 | 19900 | 19890 | 2568 |
| 537 | 20231211 | 111800 | 3719155070 | 19890 | 19890 | 19900 | 19890 | 692 |
| 538 | 20231211 | 111700 | 3705388400 | 19890 | 19890 | 19890 | 19850 | 1159 |
| 539 | 20231211 | 111600 | 3682339750 | 19840 | 19790 | 19890 | 19790 | 754 |
| 540 | 20231211 | 111500 | 3667372870 | 19780 | 19760 | 19780 | 19750 | 835 |
| 541 | 20231211 | 111400 | 3650870050 | 19760 | 19780 | 19780 | 19760 | 1336 |
| 542 | 20231211 | 111300 | 3624448300 | 19790 | 19890 | 19890 | 19790 | 1737 |
| 543 | 20231211 | 111200 | 3589980770 | 19890 | 19910 | 19910 | 19890 | 217 |
| 544 | 20231211 | 111100 | 3585663470 | 19910 | 19900 | 19910 | 19890 | 593 |
| 545 | 20231211 | 111000 | 3573859560 | 19920 | 19880 | 19920 | 19840 | 4369 |
| 546 | 20231211 | 110900 | 3486972380 | 19880 | 19860 | 19880 | 19860 | 669 |
| 547 | 20231211 | 110800 | 3473677760 | 19870 | 19860 | 19870 | 19860 | 524 |
| 548 | 20231211 | 110700 | 3463268120 | 19870 | 19870 | 19870 | 19860 | 69 |
| 549 | 20231211 | 110600 | 3461897190 | 19870 | 19860 | 19870 | 19840 | 921 |
| 550 | 20231211 | 110500 | 3443615100 | 19860 | 19870 | 19900 | 19860 | 873 |
| 551 | 20231211 | 110400 | 3426260010 | 19870 | 19890 | 19900 | 19870 | 3080 |
| 552 | 20231211 | 110300 | 3364984610 | 19890 | 19800 | 19890 | 19800 | 3482 |
| 553 | 20231211 | 110200 | 3295858180 | 19800 | 19740 | 19800 | 19740 | 1942 |
| 554 | 20231211 | 110100 | 3257476830 | 19740 | 19710 | 19740 | 19710 | 1250 |
| 555 | 20231211 | 110000 | 3232826430 | 19720 | 19700 | 19720 | 19670 | 1458 |
| 556 | 20231211 | 105900 | 3204078400 | 19680 | 19670 | 19680 | 19660 | 484 |
| 557 | 20231211 | 105800 | 3194557220 | 19670 | 19680 | 19680 | 19670 | 557 |
| 558 | 20231211 | 105700 | 3183599530 | 19670 | 19670 | 19670 | 19670 | 219 |
| 559 | 20231211 | 105600 | 3179291800 | 19660 | 19680 | 19680 | 19650 | 512 |
| 560 | 20231211 | 105500 | 3169222270 | 19670 | 19670 | 19670 | 19670 | 164 |
| 561 | 20231211 | 105400 | 3165996390 | 19670 | 19680 | 19680 | 19600 | 1879 |
| 562 | 20231211 | 105300 | 3129092340 | 19680 | 19720 | 19720 | 19680 | 934 |
| 563 | 20231211 | 105200 | 3110699640 | 19720 | 19670 | 19720 | 19660 | 1254 |
| 564 | 20231211 | 105100 | 3085994030 | 19660 | 19600 | 19660 | 19600 | 487 |
| 565 | 20231211 | 105000 | 3076437480 | 19630 | 19590 | 19630 | 19590 | 1388 |
| 566 | 20231211 | 104900 | 3049218070 | 19580 | 19560 | 19580 | 19560 | 307 |
| 567 | 20231211 | 104800 | 3043209670 | 19560 | 19500 | 19570 | 19500 | 3543 |
| 568 | 20231211 | 104700 | 2974020630 | 19500 | 19470 | 19500 | 19460 | 1621 |
| 569 | 20231211 | 104600 | 2942431690 | 19480 | 19460 | 19500 | 19460 | 1011 |
| 570 | 20231211 | 104500 | 2922744180 | 19470 | 19440 | 19470 | 19430 | 1006 |
| 571 | 20231211 | 104400 | 2903192200 | 19430 | 19530 | 19530 | 19430 | 5051 |
| 572 | 20231211 | 104300 | 2804830740 | 19510 | 19490 | 19510 | 19490 | 998 |
| 573 | 20231211 | 104200 | 2785367130 | 19500 | 19510 | 19510 | 19480 | 809 |
| 574 | 20231211 | 104100 | 2769591460 | 19510 | 19500 | 19520 | 19460 | 1822 |
| 575 | 20231211 | 104000 | 2734088950 | 19510 | 19460 | 19510 | 19460 | 428 |
| 576 | 20231211 | 103900 | 2725747750 | 19470 | 19520 | 19520 | 19470 | 1047 |
| 577 | 20231211 | 103800 | 2705324780 | 19520 | 19520 | 19530 | 19520 | 521 |
| 578 | 20231211 | 103700 | 2695152560 | 19510 | 19510 | 19540 | 19500 | 1917 |
| 579 | 20231211 | 103600 | 2657750360 | 19500 | 19530 | 19530 | 19460 | 1120 |
| 580 | 20231211 | 103500 | 2635928110 | 19470 | 19540 | 19550 | 19460 | 2403 |
| 581 | 20231211 | 103400 | 2589075400 | 19550 | 19610 | 19620 | 19500 | 3359 |
| 582 | 20231211 | 103300 | 2523311770 | 19610 | 19620 | 19620 | 19610 | 2834 |
| 583 | 20231211 | 103200 | 2467719920 | 19620 | 19660 | 19680 | 19610 | 2922 |
| 584 | 20231211 | 103100 | 2410371180 | 19680 | 19700 | 19720 | 19660 | 757 |
| 585 | 20231211 | 103000 | 2395469580 | 19710 | 19700 | 19720 | 19610 | 2262 |
| 586 | 20231211 | 102900 | 2350906190 | 19710 | 19760 | 19760 | 19550 | 8215 |
| 587 | 20231211 | 102800 | 2189180840 | 19750 | 19550 | 19750 | 19540 | 5921 |
| 588 | 20231211 | 102700 | 2072752370 | 19540 | 19470 | 19540 | 19470 | 1741 |
| 589 | 20231211 | 102600 | 2038801160 | 19500 | 19360 | 19510 | 19360 | 6875 |
| 590 | 20231211 | 102500 | 1904946970 | 19360 | 19270 | 19360 | 19270 | 2782 |
| 591 | 20231211 | 102400 | 1851241800 | 19260 | 19250 | 19260 | 19240 | 623 |
| 592 | 20231211 | 102300 | 1839248460 | 19250 | 19220 | 19250 | 19180 | 1573 |
| 593 | 20231211 | 102200 | 1809013100 | 19220 | 19210 | 19220 | 19210 | 243 |
| 594 | 20231211 | 102100 | 1804343140 | 19210 | 19180 | 19210 | 19180 | 391 |
| 595 | 20231211 | 102000 | 1796838430 | 19150 | 19150 | 19180 | 19150 | 186 |
| 596 | 20231211 | 101900 | 1793271760 | 19120 | 19210 | 19210 | 19120 | 1609 |
| 597 | 20231211 | 101800 | 1762465440 | 19220 | 19190 | 19220 | 19180 | 1735 |
| 598 | 20231211 | 101700 | 1729157320 | 19200 | 19170 | 19200 | 19170 | 1367 |
| 599 | 20231211 | 101600 | 1702914060 | 19170 | 19140 | 19170 | 19140 | 581 |
| 600 | 20231211 | 101500 | 1691786910 | 19140 | 19140 | 19150 | 19140 | 487 |
| 601 | 20231211 | 101400 | 1682461930 | 19140 | 19090 | 19140 | 19090 | 1145 |
| 602 | 20231211 | 101300 | 1660577790 | 19090 | 19020 | 19090 | 19020 | 560 |
| 603 | 20231211 | 101200 | 1649901870 | 19010 | 19010 | 19010 | 19010 | 326 |
| 604 | 20231211 | 101100 | 1643704610 | 19010 | 19030 | 19030 | 19010 | 141 |
| 605 | 20231211 | 101000 | 1641022730 | 19040 | 19040 | 19040 | 19040 | 3 |
| 606 | 20231211 | 100900 | 1640965610 | 19040 | 19040 | 19040 | 19040 | 50 |
| 607 | 20231211 | 100800 | 1640013610 | 19040 | 19060 | 19070 | 19040 | 965 |
| 608 | 20231211 | 100700 | 1621630800 | 19070 | 19070 | 19070 | 19070 | 78 |
| 609 | 20231211 | 100600 | 1620143340 | 19070 | 19070 | 19070 | 19070 | 100 |
| 610 | 20231211 | 100500 | 1618236340 | 19070 | 19070 | 19070 | 19050 | 862 |
| 611 | 20231211 | 100400 | 1601800960 | 19070 | 19050 | 19070 | 19050 | 15 |
| 612 | 20231211 | 100300 | 1601514960 | 19050 | 19070 | 19070 | 19050 | 577 |
| 613 | 20231211 | 100200 | 1590516830 | 19070 | 19050 | 19070 | 19050 | 207 |
| 614 | 20231211 | 100100 | 1586569620 | 19060 | 19000 | 19060 | 18990 | 1226 |
| 615 | 20231211 | 100000 | 1563228940 | 18990 | 18970 | 18990 | 18970 | 54 |
| 616 | 20231211 | 095900 | 1562204460 | 18970 | 18900 | 18970 | 18900 | 998 |
| 617 | 20231211 | 095800 | 1543298290 | 18900 | 18900 | 18900 | 18900 | 32 |
| 618 | 20231211 | 095700 | 1542693490 | 18910 | 18900 | 18910 | 18900 | 1687 |
| 619 | 20231211 | 095600 | 1510797970 | 18900 | 18890 | 18900 | 18890 | 323 |
| 620 | 20231211 | 095500 | 1504696460 | 18890 | 18890 | 18900 | 18890 | 552 |
| 621 | 20231211 | 095400 | 1494266150 | 18900 | 18900 | 18900 | 18890 | 229 |
| 622 | 20231211 | 095300 | 1489938550 | 18890 | 18910 | 18920 | 18890 | 1479 |
| 623 | 20231211 | 095200 | 1461978020 | 18900 | 18910 | 18910 | 18900 | 563 |
| 624 | 20231211 | 095100 | 1451335770 | 18920 | 18920 | 18920 | 18910 | 54 |
| 625 | 20231211 | 095000 | 1450314550 | 18920 | 18940 | 18940 | 18920 | 205 |
| 626 | 20231211 | 094900 | 1446435190 | 18940 | 18950 | 18950 | 18940 | 16 |
| 627 | 20231211 | 094800 | 1446132120 | 18950 | 18950 | 18960 | 18950 | 316 |
| 628 | 20231211 | 094700 | 1440143890 | 18920 | 18920 | 18920 | 18920 | 26 |
| 629 | 20231211 | 094600 | 1439651970 | 18910 | 18890 | 18910 | 18890 | 73 |
| 630 | 20231211 | 094500 | 1438272800 | 18890 | 18910 | 18910 | 18890 | 267 |
| 631 | 20231211 | 094400 | 1433228110 | 18910 | 18880 | 18910 | 18880 | 781 |
| 632 | 20231211 | 094300 | 1418480380 | 18880 | 18920 | 18930 | 18880 | 1680 |
| 633 | 20231211 | 094200 | 1386737240 | 18970 | 19000 | 19000 | 18910 | 517 |
| 634 | 20231211 | 094100 | 1376931340 | 18910 | 18970 | 18990 | 18910 | 2980 |
| 635 | 20231211 | 094000 | 1320440450 | 18990 | 18970 | 18990 | 18970 | 294 |
| 636 | 20231211 | 093900 | 1314862750 | 18970 | 19040 | 19040 | 18970 | 735 |
| 637 | 20231211 | 093800 | 1300896690 | 19050 | 19050 | 19050 | 19040 | 309 |
| 638 | 20231211 | 093700 | 1295011860 | 19050 | 19050 | 19070 | 19040 | 1233 |
| 639 | 20231211 | 093600 | 1271523840 | 19040 | 19040 | 19060 | 19010 | 724 |
| 640 | 20231211 | 093500 | 1257733890 | 19010 | 18950 | 19010 | 18950 | 1380 |
| 641 | 20231211 | 093400 | 1231516600 | 18950 | 18940 | 18950 | 18940 | 289 |
| 642 | 20231211 | 093300 | 1226040580 | 18940 | 18950 | 18950 | 18940 | 240 |
| 643 | 20231211 | 093200 | 1221492870 | 18960 | 18950 | 18960 | 18950 | 200 |
| 644 | 20231211 | 093100 | 1217700960 | 18950 | 18950 | 18950 | 18950 | 266 |
| 645 | 20231211 | 093000 | 1212660260 | 18950 | 18950 | 18960 | 18930 | 53 |
| 646 | 20231211 | 092900 | 1211655530 | 18960 | 18960 | 18970 | 18930 | 139 |
| 647 | 20231211 | 092800 | 1209019410 | 18960 | 18930 | 18960 | 18930 | 157 |
| 648 | 20231211 | 092700 | 1206045670 | 18930 | 18940 | 18950 | 18930 | 418 |
| 649 | 20231211 | 092600 | 1198130690 | 18930 | 18970 | 19000 | 18930 | 365 |
| 650 | 20231211 | 092500 | 1191215740 | 18930 | 18930 | 18990 | 18930 | 449 |
| 651 | 20231211 | 092400 | 1182707100 | 18910 | 18900 | 18910 | 18900 | 351 |
| 652 | 20231211 | 092300 | 1176071670 | 18910 | 18940 | 18940 | 18890 | 5181 |
| 653 | 20231211 | 092200 | 1078090850 | 18940 | 18950 | 18950 | 18930 | 951 |
| 654 | 20231211 | 092100 | 1060075350 | 18950 | 18950 | 18950 | 18950 | 987 |
| 655 | 20231211 | 092000 | 1041371700 | 18950 | 18960 | 18960 | 18950 | 179 |
| 656 | 20231211 | 091900 | 1037978310 | 18960 | 18960 | 18970 | 18960 | 1119 |
| 657 | 20231211 | 091800 | 1016762020 | 18960 | 18980 | 19000 | 18960 | 1452 |
| 658 | 20231211 | 091700 | 989217100 | 18980 | 18980 | 19000 | 18980 | 1125 |
| 659 | 20231211 | 091600 | 967855240 | 18980 | 19050 | 19050 | 18980 | 810 |
| 660 | 20231211 | 091500 | 952473770 | 18980 | 19030 | 19090 | 18980 | 2107 |
| 661 | 20231211 | 091400 | 912306350 | 19030 | 19090 | 19090 | 19030 | 262 |
| 662 | 20231211 | 091300 | 907317730 | 19090 | 19010 | 19100 | 19000 | 259 |
| 663 | 20231211 | 091200 | 902378090 | 19000 | 18990 | 19100 | 18990 | 914 |
| 664 | 20231211 | 091100 | 885002510 | 18980 | 18970 | 19000 | 18950 | 1119 |
| 665 | 20231211 | 091000 | 863769990 | 18970 | 19000 | 19060 | 18910 | 1921 |
| 666 | 20231211 | 090900 | 827351350 | 19000 | 19050 | 19110 | 19000 | 3257 |
| 667 | 20231211 | 090800 | 765357570 | 19050 | 18910 | 19060 | 18900 | 1051 |
| 668 | 20231211 | 090700 | 745430260 | 18910 | 18830 | 18920 | 18830 | 3223 |
| 669 | 20231211 | 090600 | 684539080 | 18800 | 18800 | 18880 | 18740 | 4167 |
| 670 | 20231211 | 090500 | 606274000 | 18800 | 19070 | 19090 | 18790 | 3920 |
| 671 | 20231211 | 090400 | 532081890 | 19080 | 19130 | 19130 | 19080 | 1998 |
| 672 | 20231211 | 090300 | 493874410 | 19130 | 19110 | 19130 | 19110 | 1761 |
| 673 | 20231211 | 090200 | 460200000 | 19130 | 18880 | 19200 | 18880 | 5478 |
| 674 | 20231211 | 090100 | 356254520 | 18940 | 18940 | 18940 | 18780 | 2958 |
| 675 | 20231211 | 090000 | 300370400 | 18830 | 19100 | 19100 | 18810 | 15839 |