36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 201300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 3 | 20231204 | 201200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 4 | 20231204 | 201100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 5 | 20231204 | 201000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 6 | 20231204 | 200900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 7 | 20231204 | 200800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 8 | 20231204 | 200700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 9 | 20231204 | 200600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 10 | 20231204 | 200500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 11 | 20231204 | 200400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 12 | 20231204 | 200300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 13 | 20231204 | 200200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 14 | 20231204 | 200100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 15 | 20231204 | 200000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 16 | 20231204 | 195900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 17 | 20231204 | 195800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 18 | 20231204 | 195700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 19 | 20231204 | 195600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 20 | 20231204 | 195500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 21 | 20231204 | 195400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 22 | 20231204 | 195300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 23 | 20231204 | 195200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 24 | 20231204 | 195100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 25 | 20231204 | 195000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 26 | 20231204 | 194900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 27 | 20231204 | 194800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 28 | 20231204 | 194700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 29 | 20231204 | 194600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 30 | 20231204 | 194500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 31 | 20231204 | 194400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 32 | 20231204 | 194300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 33 | 20231204 | 194200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 34 | 20231204 | 194100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 35 | 20231204 | 194000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 36 | 20231204 | 193900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 37 | 20231204 | 193800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 38 | 20231204 | 193700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 39 | 20231204 | 193600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 40 | 20231204 | 193500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 41 | 20231204 | 193400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 42 | 20231204 | 193300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 43 | 20231204 | 193200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 44 | 20231204 | 193100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 45 | 20231204 | 193000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 46 | 20231204 | 192900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 47 | 20231204 | 192800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 48 | 20231204 | 192700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 49 | 20231204 | 192600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 50 | 20231204 | 192500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 51 | 20231204 | 192400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 52 | 20231204 | 192300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 53 | 20231204 | 192200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 54 | 20231204 | 192100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 55 | 20231204 | 192000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 56 | 20231204 | 191900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 57 | 20231204 | 191800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 58 | 20231204 | 191700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 59 | 20231204 | 191600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 60 | 20231204 | 191500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 61 | 20231204 | 191400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 62 | 20231204 | 191300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 63 | 20231204 | 191200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 64 | 20231204 | 191100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 65 | 20231204 | 191000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 66 | 20231204 | 190900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 67 | 20231204 | 190800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 68 | 20231204 | 190700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 69 | 20231204 | 190600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 70 | 20231204 | 190500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 71 | 20231204 | 190400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 72 | 20231204 | 190300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 73 | 20231204 | 190200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 74 | 20231204 | 190100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 75 | 20231204 | 190000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 76 | 20231204 | 185900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 77 | 20231204 | 185800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 78 | 20231204 | 185700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 79 | 20231204 | 185600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 80 | 20231204 | 185500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 81 | 20231204 | 185400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 82 | 20231204 | 185300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 83 | 20231204 | 185200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 84 | 20231204 | 185100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 85 | 20231204 | 185000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 86 | 20231204 | 184900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 87 | 20231204 | 184800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 88 | 20231204 | 184700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 89 | 20231204 | 184600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 90 | 20231204 | 184500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 91 | 20231204 | 184400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 92 | 20231204 | 184300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 93 | 20231204 | 184200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 94 | 20231204 | 184100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 95 | 20231204 | 184000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 96 | 20231204 | 183900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 97 | 20231204 | 183800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 98 | 20231204 | 183700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 99 | 20231204 | 183600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 100 | 20231204 | 183500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 101 | 20231204 | 183400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 102 | 20231204 | 183300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 103 | 20231204 | 183200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 104 | 20231204 | 183100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 105 | 20231204 | 183000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 106 | 20231204 | 182900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 107 | 20231204 | 182800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 108 | 20231204 | 182700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 109 | 20231204 | 182600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 110 | 20231204 | 182500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 111 | 20231204 | 182400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 112 | 20231204 | 182300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 113 | 20231204 | 182200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 114 | 20231204 | 182100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 115 | 20231204 | 182000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 116 | 20231204 | 181900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 117 | 20231204 | 181800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 118 | 20231204 | 181700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 119 | 20231204 | 181600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 120 | 20231204 | 181500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 121 | 20231204 | 181400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 122 | 20231204 | 181300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 123 | 20231204 | 181200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 124 | 20231204 | 181100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 125 | 20231204 | 181000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 126 | 20231204 | 180900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 127 | 20231204 | 180800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 128 | 20231204 | 180700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 129 | 20231204 | 180600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 130 | 20231204 | 180500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 131 | 20231204 | 180400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 132 | 20231204 | 180300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 133 | 20231204 | 180200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 134 | 20231204 | 180100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 135 | 20231204 | 180000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 136 | 20231204 | 175900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 137 | 20231204 | 175800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 138 | 20231204 | 175700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 139 | 20231204 | 175600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 140 | 20231204 | 175500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 141 | 20231204 | 175400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 142 | 20231204 | 175300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 143 | 20231204 | 175200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 144 | 20231204 | 175100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 145 | 20231204 | 175000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 146 | 20231204 | 174900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 147 | 20231204 | 174800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 148 | 20231204 | 174700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 149 | 20231204 | 174600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 150 | 20231204 | 174500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 151 | 20231204 | 174400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 152 | 20231204 | 174300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 153 | 20231204 | 174200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 154 | 20231204 | 174100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 155 | 20231204 | 174000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 156 | 20231204 | 173900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 157 | 20231204 | 173800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 158 | 20231204 | 173700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 159 | 20231204 | 173600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 160 | 20231204 | 173500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 161 | 20231204 | 173400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 162 | 20231204 | 173300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 163 | 20231204 | 173200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 164 | 20231204 | 173100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 165 | 20231204 | 173000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 166 | 20231204 | 172900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 167 | 20231204 | 172800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 168 | 20231204 | 172700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 169 | 20231204 | 172600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 170 | 20231204 | 172500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 171 | 20231204 | 172400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 172 | 20231204 | 172300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 173 | 20231204 | 172200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 174 | 20231204 | 172100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 175 | 20231204 | 172000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 176 | 20231204 | 171900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 177 | 20231204 | 171800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 178 | 20231204 | 171700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 179 | 20231204 | 171600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 180 | 20231204 | 171500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 181 | 20231204 | 171400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 182 | 20231204 | 171300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 183 | 20231204 | 171200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 184 | 20231204 | 171100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 185 | 20231204 | 171000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 186 | 20231204 | 170900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 187 | 20231204 | 170800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 188 | 20231204 | 170700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 189 | 20231204 | 170600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 190 | 20231204 | 170500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 191 | 20231204 | 170400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 192 | 20231204 | 170300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 193 | 20231204 | 170200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 194 | 20231204 | 170100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 195 | 20231204 | 170000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 196 | 20231204 | 165900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 197 | 20231204 | 165800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 198 | 20231204 | 165700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 199 | 20231204 | 165600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 200 | 20231204 | 165500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 201 | 20231204 | 165400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 202 | 20231204 | 165300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 203 | 20231204 | 165200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 204 | 20231204 | 165100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 205 | 20231204 | 165000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 206 | 20231204 | 164900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 207 | 20231204 | 164800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 208 | 20231204 | 164700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 209 | 20231204 | 164600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 210 | 20231204 | 164500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 211 | 20231204 | 164400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 212 | 20231204 | 164300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 213 | 20231204 | 164200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 214 | 20231204 | 164100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 215 | 20231204 | 164000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 216 | 20231204 | 163900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 217 | 20231204 | 163800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 218 | 20231204 | 163700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 219 | 20231204 | 163600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 220 | 20231204 | 163500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 221 | 20231204 | 163400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 222 | 20231204 | 163300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 223 | 20231204 | 163200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 224 | 20231204 | 163100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 225 | 20231204 | 163000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 226 | 20231204 | 162900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 227 | 20231204 | 162800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 228 | 20231204 | 162700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 229 | 20231204 | 162600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 230 | 20231204 | 162500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 231 | 20231204 | 162400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 232 | 20231204 | 162300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 233 | 20231204 | 162200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 234 | 20231204 | 162100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 235 | 20231204 | 162000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 236 | 20231204 | 161900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 237 | 20231204 | 161800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 238 | 20231204 | 161700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 239 | 20231204 | 161600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 240 | 20231204 | 161500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 241 | 20231204 | 161400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 242 | 20231204 | 161300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 243 | 20231204 | 161200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 244 | 20231204 | 161100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 245 | 20231204 | 161000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 246 | 20231204 | 160900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 247 | 20231204 | 160800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 248 | 20231204 | 160700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 249 | 20231204 | 160600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 250 | 20231204 | 160500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 251 | 20231204 | 160400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 252 | 20231204 | 160300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 253 | 20231204 | 160200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 254 | 20231204 | 160100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 255 | 20231204 | 160000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 256 | 20231204 | 155900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 257 | 20231204 | 155800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 258 | 20231204 | 155700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 259 | 20231204 | 155600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 260 | 20231204 | 155500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 261 | 20231204 | 155400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 262 | 20231204 | 155300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 263 | 20231204 | 155200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 264 | 20231204 | 155100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 265 | 20231204 | 155000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 266 | 20231204 | 154900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 267 | 20231204 | 154800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 268 | 20231204 | 154700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 269 | 20231204 | 154600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 270 | 20231204 | 154500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 271 | 20231204 | 154400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 272 | 20231204 | 154300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 273 | 20231204 | 154200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 274 | 20231204 | 154100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 275 | 20231204 | 154000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 276 | 20231204 | 153900 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 277 | 20231204 | 153800 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 278 | 20231204 | 153700 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 279 | 20231204 | 153600 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 280 | 20231204 | 153500 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 281 | 20231204 | 153400 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 282 | 20231204 | 153300 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 283 | 20231204 | 153200 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 284 | 20231204 | 153100 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 0 |
| 285 | 20231204 | 153000 | 2740266970 | 12670 | 12670 | 12670 | 12670 | 8812 |
| 286 | 20231204 | 152900 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 287 | 20231204 | 152800 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 288 | 20231204 | 152700 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 289 | 20231204 | 152600 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 290 | 20231204 | 152500 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 291 | 20231204 | 152400 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 292 | 20231204 | 152300 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 293 | 20231204 | 152200 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 294 | 20231204 | 152100 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 295 | 20231204 | 152000 | 2628618930 | 12630 | 12630 | 12630 | 12630 | 0 |
| 296 | 20231204 | 151900 | 2628618930 | 12630 | 12540 | 12640 | 12540 | 2109 |
| 297 | 20231204 | 151800 | 2602094050 | 12540 | 12500 | 12550 | 12490 | 1175 |
| 298 | 20231204 | 151700 | 2587379100 | 12520 | 12480 | 12540 | 12470 | 968 |
| 299 | 20231204 | 151600 | 2575266330 | 12530 | 12470 | 12530 | 12470 | 356 |
| 300 | 20231204 | 151500 | 2570820100 | 12530 | 12470 | 12530 | 12470 | 972 |
| 301 | 20231204 | 151400 | 2558696670 | 12550 | 12480 | 12550 | 12460 | 2140 |
| 302 | 20231204 | 151300 | 2532001360 | 12470 | 12490 | 12510 | 12470 | 1367 |
| 303 | 20231204 | 151200 | 2514936440 | 12490 | 12490 | 12500 | 12470 | 1005 |
| 304 | 20231204 | 151100 | 2502392510 | 12500 | 12470 | 12500 | 12460 | 810 |
| 305 | 20231204 | 151000 | 2492292790 | 12470 | 12490 | 12490 | 12470 | 1194 |
| 306 | 20231204 | 150900 | 2477398020 | 12490 | 12490 | 12500 | 12490 | 670 |
| 307 | 20231204 | 150800 | 2469029610 | 12490 | 12500 | 12500 | 12490 | 1667 |
| 308 | 20231204 | 150700 | 2448205000 | 12490 | 12500 | 12510 | 12490 | 4719 |
| 309 | 20231204 | 150600 | 2389210890 | 12500 | 12500 | 12510 | 12500 | 1013 |
| 310 | 20231204 | 150500 | 2376545290 | 12500 | 12510 | 12510 | 12500 | 819 |
| 311 | 20231204 | 150400 | 2366304790 | 12500 | 12510 | 12510 | 12500 | 776 |
| 312 | 20231204 | 150300 | 2356597560 | 12510 | 12520 | 12540 | 12510 | 848 |
| 313 | 20231204 | 150200 | 2345984450 | 12510 | 12510 | 12530 | 12510 | 1118 |
| 314 | 20231204 | 150100 | 2331997370 | 12510 | 12520 | 12520 | 12510 | 707 |
| 315 | 20231204 | 150000 | 2323146640 | 12520 | 12520 | 12520 | 12520 | 944 |
| 316 | 20231204 | 145900 | 2311327760 | 12520 | 12530 | 12540 | 12520 | 623 |
| 317 | 20231204 | 145800 | 2303521770 | 12530 | 12530 | 12540 | 12530 | 708 |
| 318 | 20231204 | 145700 | 2294649530 | 12520 | 12530 | 12530 | 12520 | 279 |
| 319 | 20231204 | 145600 | 2291155750 | 12530 | 12530 | 12530 | 12530 | 387 |
| 320 | 20231204 | 145500 | 2286306640 | 12530 | 12530 | 12530 | 12530 | 192 |
| 321 | 20231204 | 145400 | 2283900880 | 12550 | 12530 | 12550 | 12530 | 533 |
| 322 | 20231204 | 145300 | 2277220080 | 12530 | 12540 | 12540 | 12530 | 296 |
| 323 | 20231204 | 145200 | 2273508510 | 12540 | 12520 | 12540 | 12520 | 618 |
| 324 | 20231204 | 145100 | 2265763190 | 12520 | 12530 | 12530 | 12510 | 923 |
| 325 | 20231204 | 145000 | 2254211500 | 12520 | 12530 | 12540 | 12520 | 2072 |
| 326 | 20231204 | 144900 | 2228251970 | 12540 | 12540 | 12540 | 12540 | 859 |
| 327 | 20231204 | 144800 | 2217480110 | 12550 | 12550 | 12550 | 12550 | 214 |
| 328 | 20231204 | 144700 | 2214794410 | 12550 | 12560 | 12560 | 12550 | 565 |
| 329 | 20231204 | 144600 | 2207703560 | 12550 | 12550 | 12550 | 12550 | 516 |
| 330 | 20231204 | 144500 | 2201227760 | 12550 | 12540 | 12550 | 12540 | 334 |
| 331 | 20231204 | 144400 | 2197037900 | 12540 | 12550 | 12550 | 12540 | 469 |
| 332 | 20231204 | 144300 | 2191154460 | 12540 | 12540 | 12540 | 12540 | 569 |
| 333 | 20231204 | 144200 | 2184019200 | 12540 | 12550 | 12550 | 12540 | 837 |
| 334 | 20231204 | 144100 | 2173518120 | 12560 | 12560 | 12560 | 12550 | 149 |
| 335 | 20231204 | 144000 | 2171646950 | 12560 | 12560 | 12560 | 12550 | 423 |
| 336 | 20231204 | 143900 | 2166338150 | 12560 | 12560 | 12570 | 12560 | 71 |
| 337 | 20231204 | 143800 | 2165446190 | 12560 | 12560 | 12560 | 12560 | 27 |
| 338 | 20231204 | 143700 | 2165107070 | 12550 | 12560 | 12560 | 12550 | 364 |
| 339 | 20231204 | 143600 | 2160537610 | 12560 | 12550 | 12560 | 12550 | 157 |
| 340 | 20231204 | 143500 | 2158567110 | 12550 | 12550 | 12550 | 12550 | 1446 |
| 341 | 20231204 | 143400 | 2140419810 | 12550 | 12550 | 12550 | 12550 | 187 |
| 342 | 20231204 | 143300 | 2138072960 | 12550 | 12580 | 12580 | 12550 | 1228 |
| 343 | 20231204 | 143200 | 2122635080 | 12580 | 12570 | 12580 | 12570 | 111 |
| 344 | 20231204 | 143100 | 2121239230 | 12570 | 12580 | 12580 | 12570 | 44 |
| 345 | 20231204 | 143000 | 2120686130 | 12570 | 12590 | 12590 | 12570 | 254 |
| 346 | 20231204 | 142900 | 2117493310 | 12600 | 12570 | 12600 | 12570 | 8 |
| 347 | 20231204 | 142800 | 2117392720 | 12580 | 12580 | 12580 | 12570 | 333 |
| 348 | 20231204 | 142700 | 2113206040 | 12570 | 12570 | 12580 | 12570 | 71 |
| 349 | 20231204 | 142600 | 2112313550 | 12580 | 12570 | 12580 | 12570 | 712 |
| 350 | 20231204 | 142500 | 2103363690 | 12590 | 12570 | 12590 | 12570 | 213 |
| 351 | 20231204 | 142400 | 2100685880 | 12570 | 12590 | 12590 | 12570 | 335 |
| 352 | 20231204 | 142300 | 2096472450 | 12590 | 12590 | 12590 | 12590 | 224 |
| 353 | 20231204 | 142200 | 2093652290 | 12600 | 12590 | 12600 | 12590 | 40 |
| 354 | 20231204 | 142100 | 2093148440 | 12590 | 12600 | 12600 | 12590 | 320 |
| 355 | 20231204 | 142000 | 2089118960 | 12600 | 12590 | 12600 | 12590 | 62 |
| 356 | 20231204 | 141900 | 2088338030 | 12590 | 12600 | 12600 | 12590 | 836 |
| 357 | 20231204 | 141800 | 2077812590 | 12600 | 12610 | 12610 | 12600 | 380 |
| 358 | 20231204 | 141700 | 2073024340 | 12610 | 12600 | 12610 | 12600 | 280 |
| 359 | 20231204 | 141600 | 2069496320 | 12600 | 12600 | 12600 | 12600 | 73 |
| 360 | 20231204 | 141500 | 2068576520 | 12600 | 12610 | 12610 | 12600 | 947 |
| 361 | 20231204 | 141400 | 2056644190 | 12610 | 12610 | 12610 | 12610 | 224 |
| 362 | 20231204 | 141300 | 2053819550 | 12610 | 12610 | 12610 | 12610 | 15 |
| 363 | 20231204 | 141200 | 2053630400 | 12610 | 12610 | 12620 | 12610 | 325 |
| 364 | 20231204 | 141100 | 2049531150 | 12610 | 12610 | 12610 | 12610 | 42 |
| 365 | 20231204 | 141000 | 2049001530 | 12610 | 12620 | 12620 | 12610 | 369 |
| 366 | 20231204 | 140900 | 2044348410 | 12620 | 12610 | 12620 | 12610 | 41 |
| 367 | 20231204 | 140800 | 2043831250 | 12610 | 12610 | 12610 | 12610 | 69 |
| 368 | 20231204 | 140700 | 2042961160 | 12610 | 12610 | 12610 | 12610 | 293 |
| 369 | 20231204 | 140600 | 2039266430 | 12610 | 12610 | 12610 | 12610 | 28 |
| 370 | 20231204 | 140500 | 2038913350 | 12610 | 12620 | 12620 | 12610 | 148 |
| 371 | 20231204 | 140400 | 2037045740 | 12620 | 12670 | 12670 | 12620 | 42 |
| 372 | 20231204 | 140300 | 2036515650 | 12670 | 12620 | 12670 | 12610 | 280 |
| 373 | 20231204 | 140200 | 2032980870 | 12620 | 12620 | 12620 | 12620 | 15 |
| 374 | 20231204 | 140100 | 2032791570 | 12610 | 12620 | 12690 | 12610 | 115 |
| 375 | 20231204 | 140000 | 2031335630 | 12620 | 12630 | 12630 | 12620 | 331 |
| 376 | 20231204 | 135900 | 2027157340 | 12630 | 12630 | 12630 | 12630 | 42 |
| 377 | 20231204 | 135800 | 2026626880 | 12630 | 12690 | 12690 | 12620 | 535 |
| 378 | 20231204 | 135700 | 2019852150 | 12690 | 12660 | 12690 | 12610 | 597 |
| 379 | 20231204 | 135600 | 2012318220 | 12660 | 12630 | 12660 | 12630 | 248 |
| 380 | 20231204 | 135500 | 2009185290 | 12730 | 12610 | 12740 | 12610 | 1053 |
| 381 | 20231204 | 135400 | 1995813390 | 12610 | 12610 | 12610 | 12610 | 5 |
| 382 | 20231204 | 135300 | 1995750340 | 12610 | 12620 | 12620 | 12610 | 770 |
| 383 | 20231204 | 135200 | 1986038510 | 12620 | 12620 | 12620 | 12620 | 1757 |
| 384 | 20231204 | 135100 | 1963865170 | 12630 | 12630 | 12630 | 12630 | 632 |
| 385 | 20231204 | 135000 | 1955883010 | 12640 | 12650 | 12650 | 12640 | 85 |
| 386 | 20231204 | 134900 | 1954808600 | 12650 | 12640 | 12650 | 12620 | 324 |
| 387 | 20231204 | 134800 | 1950715200 | 12650 | 12630 | 12650 | 12630 | 103 |
| 388 | 20231204 | 134700 | 1949413050 | 12620 | 12620 | 12630 | 12620 | 348 |
| 389 | 20231204 | 134600 | 1945020290 | 12620 | 12620 | 12630 | 12620 | 397 |
| 390 | 20231204 | 134500 | 1940009150 | 12620 | 12620 | 12630 | 12610 | 687 |
| 391 | 20231204 | 134400 | 1931338820 | 12630 | 12640 | 12640 | 12630 | 348 |
| 392 | 20231204 | 134300 | 1926943310 | 12650 | 12640 | 12650 | 12630 | 69 |
| 393 | 20231204 | 134200 | 1926071230 | 12630 | 12630 | 12640 | 12630 | 424 |
| 394 | 20231204 | 134100 | 1920715840 | 12630 | 12640 | 12640 | 12630 | 142 |
| 395 | 20231204 | 134000 | 1918922110 | 12650 | 12630 | 12650 | 12630 | 240 |
| 396 | 20231204 | 133900 | 1915890890 | 12640 | 12640 | 12640 | 12630 | 222 |
| 397 | 20231204 | 133800 | 1913085080 | 12630 | 12630 | 12630 | 12630 | 40 |
| 398 | 20231204 | 133700 | 1912579880 | 12630 | 12630 | 12640 | 12630 | 142 |
| 399 | 20231204 | 133600 | 1910785420 | 12630 | 12630 | 12650 | 12630 | 1121 |
| 400 | 20231204 | 133500 | 1896626770 | 12630 | 12630 | 12630 | 12630 | 810 |
| 401 | 20231204 | 133400 | 1886396470 | 12630 | 12630 | 12640 | 12630 | 42 |
| 402 | 20231204 | 133300 | 1885865830 | 12650 | 12640 | 12650 | 12640 | 264 |
| 403 | 20231204 | 133200 | 1882528470 | 12640 | 12650 | 12650 | 12640 | 75 |
| 404 | 20231204 | 133100 | 1881579980 | 12630 | 12630 | 12630 | 12630 | 350 |
| 405 | 20231204 | 133000 | 1877159480 | 12640 | 12640 | 12640 | 12640 | 164 |
| 406 | 20231204 | 132900 | 1875086520 | 12640 | 12640 | 12640 | 12640 | 50 |
| 407 | 20231204 | 132800 | 1874454520 | 12630 | 12630 | 12630 | 12630 | 399 |
| 408 | 20231204 | 132700 | 1869415150 | 12620 | 12660 | 12660 | 12620 | 2100 |
| 409 | 20231204 | 132600 | 1842871450 | 12660 | 12660 | 12660 | 12660 | 241 |
| 410 | 20231204 | 132500 | 1839820390 | 12660 | 12660 | 12660 | 12660 | 15 |
| 411 | 20231204 | 132400 | 1839630490 | 12660 | 12670 | 12670 | 12660 | 2444 |
| 412 | 20231204 | 132300 | 1808670320 | 12670 | 12670 | 12670 | 12670 | 239 |
| 413 | 20231204 | 132200 | 1805642190 | 12680 | 12670 | 12680 | 12670 | 22 |
| 414 | 20231204 | 132100 | 1805363380 | 12670 | 12670 | 12680 | 12670 | 234 |
| 415 | 20231204 | 132000 | 1802398590 | 12680 | 12680 | 12680 | 12680 | 109 |
| 416 | 20231204 | 131900 | 1801016470 | 12690 | 12690 | 12690 | 12690 | 21 |
| 417 | 20231204 | 131800 | 1800749980 | 12690 | 12690 | 12690 | 12680 | 308 |
| 418 | 20231204 | 131700 | 1796841690 | 12680 | 12690 | 12690 | 12680 | 40 |
| 419 | 20231204 | 131600 | 1796334240 | 12690 | 12680 | 12690 | 12680 | 16 |
| 420 | 20231204 | 131500 | 1796131350 | 12670 | 12670 | 12670 | 12670 | 0 |
| 421 | 20231204 | 131400 | 1796131350 | 12670 | 12670 | 12670 | 12670 | 339 |
| 422 | 20231204 | 131300 | 1791836220 | 12670 | 12670 | 12670 | 12670 | 15 |
| 423 | 20231204 | 131200 | 1791646170 | 12700 | 12670 | 12700 | 12670 | 232 |
| 424 | 20231204 | 131100 | 1788706490 | 12680 | 12700 | 12700 | 12680 | 37 |
| 425 | 20231204 | 131000 | 1788236890 | 12700 | 12690 | 12700 | 12690 | 202 |
| 426 | 20231204 | 130900 | 1785673450 | 12670 | 12670 | 12670 | 12670 | 321 |
| 427 | 20231204 | 130800 | 1781606380 | 12670 | 12680 | 12680 | 12670 | 458 |
| 428 | 20231204 | 130700 | 1775801800 | 12680 | 12690 | 12690 | 12680 | 265 |
| 429 | 20231204 | 130600 | 1772441190 | 12690 | 12690 | 12690 | 12690 | 13 |
| 430 | 20231204 | 130500 | 1772276220 | 12690 | 12730 | 12730 | 12690 | 515 |
| 431 | 20231204 | 130400 | 1765734270 | 12730 | 12730 | 12730 | 12730 | 2 |
| 432 | 20231204 | 130300 | 1765708810 | 12710 | 12710 | 12710 | 12710 | 255 |
| 433 | 20231204 | 130200 | 1762467760 | 12710 | 12740 | 12740 | 12710 | 16 |
| 434 | 20231204 | 130100 | 1762264370 | 12750 | 12750 | 12750 | 12750 | 5 |
| 435 | 20231204 | 130000 | 1762200620 | 12700 | 12710 | 12750 | 12700 | 763 |
| 436 | 20231204 | 125900 | 1752488140 | 12740 | 12710 | 12740 | 12710 | 225 |
| 437 | 20231204 | 125800 | 1749626290 | 12700 | 12730 | 12760 | 12700 | 1340 |
| 438 | 20231204 | 125700 | 1732572570 | 12720 | 12730 | 12730 | 12720 | 48 |
| 439 | 20231204 | 125600 | 1731961670 | 12720 | 12710 | 12720 | 12700 | 784 |
| 440 | 20231204 | 125500 | 1721992180 | 12700 | 12690 | 12700 | 12690 | 170 |
| 441 | 20231204 | 125400 | 1719833420 | 12680 | 12700 | 12700 | 12680 | 405 |
| 442 | 20231204 | 125300 | 1714690220 | 12700 | 12680 | 12700 | 12680 | 212 |
| 443 | 20231204 | 125200 | 1711998720 | 12690 | 12670 | 12690 | 12670 | 191 |
| 444 | 20231204 | 125100 | 1709576270 | 12680 | 12670 | 12690 | 12670 | 162 |
| 445 | 20231204 | 125000 | 1707522720 | 12670 | 12670 | 12670 | 12670 | 15 |
| 446 | 20231204 | 124900 | 1707332670 | 12660 | 12660 | 12660 | 12660 | 35 |
| 447 | 20231204 | 124800 | 1706889570 | 12660 | 12660 | 12660 | 12660 | 15 |
| 448 | 20231204 | 124700 | 1706699670 | 12650 | 12650 | 12670 | 12650 | 115 |
| 449 | 20231204 | 124600 | 1705244850 | 12690 | 12690 | 12690 | 12690 | 0 |
| 450 | 20231204 | 124500 | 1705244850 | 12690 | 12640 | 12690 | 12640 | 17 |
| 451 | 20231204 | 124400 | 1705029870 | 12640 | 12640 | 12640 | 12640 | 15 |
| 452 | 20231204 | 124300 | 1704840270 | 12700 | 12630 | 12700 | 12630 | 1100 |
| 453 | 20231204 | 124200 | 1690897290 | 12620 | 12630 | 12630 | 12620 | 108 |
| 454 | 20231204 | 124100 | 1689533500 | 12630 | 12630 | 12630 | 12630 | 224 |
| 455 | 20231204 | 124000 | 1686704380 | 12650 | 12630 | 12650 | 12630 | 342 |
| 456 | 20231204 | 123900 | 1682384480 | 12630 | 12640 | 12650 | 12630 | 182 |
| 457 | 20231204 | 123800 | 1680082490 | 12630 | 12630 | 12630 | 12630 | 14 |
| 458 | 20231204 | 123700 | 1679905670 | 12640 | 12640 | 12640 | 12640 | 7 |
| 459 | 20231204 | 123600 | 1679817190 | 12630 | 12650 | 12650 | 12630 | 27 |
| 460 | 20231204 | 123500 | 1679475940 | 12630 | 12630 | 12630 | 12630 | 15 |
| 461 | 20231204 | 123400 | 1679286490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 462 | 20231204 | 123300 | 1679286490 | 12650 | 12630 | 12650 | 12630 | 16 |
| 463 | 20231204 | 123200 | 1679084390 | 12630 | 12620 | 12630 | 12620 | 55 |
| 464 | 20231204 | 123100 | 1678389890 | 12610 | 12610 | 12610 | 12610 | 0 |
| 465 | 20231204 | 123000 | 1678389890 | 12610 | 12610 | 12610 | 12610 | 15 |
| 466 | 20231204 | 122900 | 1678200740 | 12610 | 12640 | 12650 | 12610 | 1015 |
| 467 | 20231204 | 122800 | 1665366060 | 12610 | 12610 | 12610 | 12610 | 0 |
| 468 | 20231204 | 122700 | 1665366060 | 12610 | 12620 | 12640 | 12610 | 138 |
| 469 | 20231204 | 122600 | 1663624440 | 12620 | 12610 | 12620 | 12610 | 16 |
| 470 | 20231204 | 122500 | 1663422670 | 12610 | 12610 | 12610 | 12610 | 1 |
| 471 | 20231204 | 122400 | 1663410060 | 12610 | 12620 | 12620 | 12610 | 204 |
| 472 | 20231204 | 122300 | 1660835730 | 12630 | 12620 | 12630 | 12620 | 21 |
| 473 | 20231204 | 122200 | 1660570650 | 12630 | 12630 | 12630 | 12630 | 3 |
| 474 | 20231204 | 122100 | 1660532760 | 12620 | 12620 | 12620 | 12620 | 15 |
| 475 | 20231204 | 122000 | 1660343460 | 12620 | 12630 | 12630 | 12620 | 11 |
| 476 | 20231204 | 121900 | 1660204630 | 12610 | 12610 | 12610 | 12610 | 0 |
| 477 | 20231204 | 121800 | 1660204630 | 12610 | 12610 | 12610 | 12610 | 19 |
| 478 | 20231204 | 121700 | 1659965040 | 12620 | 12630 | 12630 | 12620 | 16 |
| 479 | 20231204 | 121600 | 1659763110 | 12640 | 12640 | 12640 | 12640 | 140 |
| 480 | 20231204 | 121500 | 1657993510 | 12610 | 12610 | 12610 | 12610 | 15 |
| 481 | 20231204 | 121400 | 1657804360 | 12610 | 12610 | 12610 | 12610 | 22 |
| 482 | 20231204 | 121300 | 1657526940 | 12640 | 12630 | 12640 | 12630 | 27 |
| 483 | 20231204 | 121200 | 1657185760 | 12610 | 12610 | 12610 | 12610 | 16 |
| 484 | 20231204 | 121100 | 1656984000 | 12610 | 12620 | 12620 | 12610 | 615 |
| 485 | 20231204 | 121000 | 1649226250 | 12640 | 12620 | 12640 | 12620 | 743 |
| 486 | 20231204 | 120900 | 1639849490 | 12630 | 12630 | 12630 | 12620 | 77 |
| 487 | 20231204 | 120800 | 1638877640 | 12640 | 12640 | 12650 | 12640 | 428 |
| 488 | 20231204 | 120700 | 1633466180 | 12640 | 12640 | 12640 | 12640 | 15 |
| 489 | 20231204 | 120600 | 1633276580 | 12640 | 12640 | 12640 | 12640 | 15 |
| 490 | 20231204 | 120500 | 1633086980 | 12640 | 12640 | 12640 | 12640 | 0 |
| 491 | 20231204 | 120400 | 1633086980 | 12640 | 12640 | 12640 | 12620 | 119 |
| 492 | 20231204 | 120300 | 1631583120 | 12620 | 12630 | 12640 | 12620 | 1066 |
| 493 | 20231204 | 120200 | 1618126250 | 12630 | 12630 | 12630 | 12630 | 188 |
| 494 | 20231204 | 120100 | 1615751810 | 12630 | 12640 | 12640 | 12630 | 434 |
| 495 | 20231204 | 120000 | 1610266200 | 12640 | 12650 | 12650 | 12640 | 64 |
| 496 | 20231204 | 115900 | 1609456750 | 12650 | 12640 | 12650 | 12640 | 823 |
| 497 | 20231204 | 115800 | 1599046290 | 12640 | 12650 | 12650 | 12640 | 34 |
| 498 | 20231204 | 115700 | 1598616430 | 12650 | 12640 | 12650 | 12640 | 84 |
| 499 | 20231204 | 115600 | 1597554620 | 12640 | 12640 | 12640 | 12640 | 58 |
| 500 | 20231204 | 115500 | 1596821500 | 12640 | 12650 | 12650 | 12640 | 16 |
| 501 | 20231204 | 115400 | 1596619250 | 12640 | 12650 | 12650 | 12640 | 19 |
| 502 | 20231204 | 115300 | 1596379050 | 12640 | 12640 | 12640 | 12640 | 0 |
| 503 | 20231204 | 115200 | 1596379050 | 12640 | 12640 | 12640 | 12640 | 26 |
| 504 | 20231204 | 115100 | 1596050410 | 12640 | 12640 | 12640 | 12640 | 25 |
| 505 | 20231204 | 115000 | 1595734410 | 12650 | 12650 | 12650 | 12650 | 31 |
| 506 | 20231204 | 114900 | 1595342260 | 12640 | 12640 | 12650 | 12640 | 160 |
| 507 | 20231204 | 114800 | 1593319390 | 12640 | 12650 | 12650 | 12640 | 23 |
| 508 | 20231204 | 114700 | 1593028600 | 12640 | 12640 | 12640 | 12640 | 68 |
| 509 | 20231204 | 114600 | 1592169080 | 12640 | 12630 | 12640 | 12630 | 23 |
| 510 | 20231204 | 114500 | 1591878570 | 12620 | 12620 | 12620 | 12620 | 15 |
| 511 | 20231204 | 114400 | 1591689270 | 12620 | 12620 | 12620 | 12620 | 0 |
| 512 | 20231204 | 114300 | 1591689270 | 12620 | 12620 | 12620 | 12620 | 16 |
| 513 | 20231204 | 114200 | 1591487350 | 12610 | 12610 | 12610 | 12610 | 15 |
| 514 | 20231204 | 114100 | 1591298200 | 12610 | 12610 | 12610 | 12610 | 3 |
| 515 | 20231204 | 114000 | 1591260370 | 12610 | 12630 | 12630 | 12610 | 268 |
| 516 | 20231204 | 113900 | 1587878110 | 12650 | 12630 | 12650 | 12630 | 41 |
| 517 | 20231204 | 113800 | 1587359740 | 12630 | 12630 | 12630 | 12630 | 0 |
| 518 | 20231204 | 113700 | 1587359740 | 12630 | 12630 | 12640 | 12630 | 478 |
| 519 | 20231204 | 113600 | 1581318500 | 12610 | 12610 | 12610 | 12610 | 15 |
| 520 | 20231204 | 113500 | 1581129350 | 12630 | 12630 | 12630 | 12630 | 0 |
| 521 | 20231204 | 113400 | 1581129350 | 12630 | 12590 | 12630 | 12590 | 793 |
| 522 | 20231204 | 113300 | 1571121380 | 12580 | 12610 | 12610 | 12580 | 16 |
| 523 | 20231204 | 113200 | 1570920070 | 12610 | 12610 | 12610 | 12610 | 20 |
| 524 | 20231204 | 113100 | 1570667870 | 12570 | 12560 | 12570 | 12560 | 16 |
| 525 | 20231204 | 113000 | 1570466760 | 12560 | 12560 | 12560 | 12560 | 17 |
| 526 | 20231204 | 112900 | 1570253240 | 12550 | 12560 | 12560 | 12550 | 80 |
| 527 | 20231204 | 112800 | 1569249220 | 12550 | 12560 | 12620 | 12550 | 468 |
| 528 | 20231204 | 112700 | 1563363700 | 12540 | 12540 | 12540 | 12540 | 15 |
| 529 | 20231204 | 112600 | 1563175600 | 12540 | 12540 | 12540 | 12540 | 0 |
| 530 | 20231204 | 112500 | 1563175600 | 12540 | 12550 | 12550 | 12540 | 1015 |
| 531 | 20231204 | 112400 | 1550437500 | 12550 | 12550 | 12590 | 12550 | 81 |
| 532 | 20231204 | 112300 | 1549420010 | 12540 | 12550 | 12550 | 12540 | 1088 |
| 533 | 20231204 | 112200 | 1535776090 | 12540 | 12570 | 12570 | 12540 | 1136 |
| 534 | 20231204 | 112100 | 1521519030 | 12550 | 12550 | 12570 | 12550 | 100 |
| 535 | 20231204 | 112000 | 1520263230 | 12550 | 12550 | 12550 | 12550 | 48 |
| 536 | 20231204 | 111900 | 1519660830 | 12550 | 12550 | 12560 | 12550 | 154 |
| 537 | 20231204 | 111800 | 1517727930 | 12550 | 12550 | 12550 | 12550 | 59 |
| 538 | 20231204 | 111700 | 1516987480 | 12560 | 12560 | 12560 | 12560 | 1319 |
| 539 | 20231204 | 111600 | 1500420840 | 12560 | 12570 | 12570 | 12560 | 664 |
| 540 | 20231204 | 111500 | 1492078340 | 12570 | 12580 | 12580 | 12570 | 269 |
| 541 | 20231204 | 111400 | 1488696710 | 12570 | 12560 | 12570 | 12560 | 381 |
| 542 | 20231204 | 111300 | 1483909320 | 12560 | 12570 | 12580 | 12560 | 856 |
| 543 | 20231204 | 111200 | 1473149670 | 12570 | 12580 | 12590 | 12570 | 69 |
| 544 | 20231204 | 111100 | 1472281760 | 12580 | 12590 | 12590 | 12580 | 544 |
| 545 | 20231204 | 111000 | 1465438130 | 12590 | 12580 | 12590 | 12580 | 121 |
| 546 | 20231204 | 110900 | 1463915840 | 12580 | 12580 | 12580 | 12580 | 51 |
| 547 | 20231204 | 110800 | 1463274260 | 12620 | 12580 | 12620 | 12580 | 96 |
| 548 | 20231204 | 110700 | 1462066480 | 12580 | 12580 | 12580 | 12580 | 359 |
| 549 | 20231204 | 110600 | 1457550260 | 12580 | 12580 | 12590 | 12580 | 59 |
| 550 | 20231204 | 110500 | 1456808030 | 12580 | 12590 | 12590 | 12580 | 44 |
| 551 | 20231204 | 110400 | 1456254440 | 12590 | 12590 | 12600 | 12590 | 51 |
| 552 | 20231204 | 110300 | 1455612340 | 12590 | 12590 | 12590 | 12590 | 109 |
| 553 | 20231204 | 110200 | 1454240030 | 12590 | 12600 | 12600 | 12590 | 129 |
| 554 | 20231204 | 110100 | 1452615110 | 12610 | 12620 | 12620 | 12610 | 120 |
| 555 | 20231204 | 110000 | 1451101270 | 12620 | 12620 | 12620 | 12620 | 58 |
| 556 | 20231204 | 105900 | 1450369310 | 12620 | 12620 | 12620 | 12620 | 16 |
| 557 | 20231204 | 105800 | 1450167390 | 12630 | 12630 | 12630 | 12630 | 126 |
| 558 | 20231204 | 105700 | 1448576010 | 12630 | 12640 | 12640 | 12630 | 897 |
| 559 | 20231204 | 105600 | 1437246270 | 12640 | 12640 | 12640 | 12640 | 517 |
| 560 | 20231204 | 105500 | 1430711390 | 12640 | 12660 | 12660 | 12640 | 273 |
| 561 | 20231204 | 105400 | 1427258660 | 12660 | 12650 | 12660 | 12650 | 35 |
| 562 | 20231204 | 105300 | 1426815900 | 12640 | 12650 | 12650 | 12640 | 421 |
| 563 | 20231204 | 105200 | 1421491800 | 12660 | 12640 | 12660 | 12640 | 16 |
| 564 | 20231204 | 105100 | 1421289540 | 12660 | 12640 | 12660 | 12640 | 120 |
| 565 | 20231204 | 105000 | 1419772680 | 12640 | 12650 | 12650 | 12640 | 34 |
| 566 | 20231204 | 104900 | 1419342730 | 12640 | 12650 | 12660 | 12630 | 232 |
| 567 | 20231204 | 104800 | 1416408680 | 12650 | 12630 | 12650 | 12630 | 611 |
| 568 | 20231204 | 104700 | 1408680430 | 12630 | 12580 | 12630 | 12580 | 347 |
| 569 | 20231204 | 104600 | 1404300780 | 12580 | 12610 | 12620 | 12580 | 152 |
| 570 | 20231204 | 104500 | 1402384290 | 12620 | 12610 | 12620 | 12610 | 104 |
| 571 | 20231204 | 104400 | 1401072770 | 12610 | 12610 | 12630 | 12610 | 394 |
| 572 | 20231204 | 104300 | 1396097990 | 12610 | 12630 | 12630 | 12610 | 97 |
| 573 | 20231204 | 104200 | 1394874730 | 12620 | 12590 | 12620 | 12580 | 1125 |
| 574 | 20231204 | 104100 | 1380703180 | 12590 | 12580 | 12600 | 12570 | 68 |
| 575 | 20231204 | 104000 | 1379847790 | 12590 | 12580 | 12590 | 12570 | 156 |
| 576 | 20231204 | 103900 | 1377885180 | 12570 | 12580 | 12580 | 12570 | 177 |
| 577 | 20231204 | 103800 | 1375659910 | 12580 | 12590 | 12590 | 12580 | 142 |
| 578 | 20231204 | 103700 | 1373872450 | 12590 | 12610 | 12610 | 12590 | 52 |
| 579 | 20231204 | 103600 | 1373217340 | 12620 | 12580 | 12620 | 12580 | 64 |
| 580 | 20231204 | 103500 | 1372411260 | 12570 | 12570 | 12590 | 12570 | 272 |
| 581 | 20231204 | 103400 | 1368991390 | 12570 | 12560 | 12580 | 12560 | 357 |
| 582 | 20231204 | 103300 | 1364502170 | 12530 | 12520 | 12540 | 12520 | 44 |
| 583 | 20231204 | 103200 | 1363950970 | 12520 | 12550 | 12560 | 12500 | 1062 |
| 584 | 20231204 | 103100 | 1350653970 | 12560 | 12550 | 12560 | 12550 | 114 |
| 585 | 20231204 | 103000 | 1349222700 | 12560 | 12520 | 12570 | 12510 | 406 |
| 586 | 20231204 | 102900 | 1344141220 | 12510 | 12510 | 12570 | 12510 | 761 |
| 587 | 20231204 | 102800 | 1334620970 | 12570 | 12510 | 12570 | 12510 | 200 |
| 588 | 20231204 | 102700 | 1332118410 | 12580 | 12530 | 12580 | 12500 | 4442 |
| 589 | 20231204 | 102600 | 1276525940 | 12530 | 12570 | 12570 | 12530 | 1711 |
| 590 | 20231204 | 102500 | 1255053830 | 12570 | 12600 | 12600 | 12560 | 47 |
| 591 | 20231204 | 102400 | 1254462810 | 12620 | 12570 | 12620 | 12560 | 76 |
| 592 | 20231204 | 102300 | 1253507430 | 12570 | 12570 | 12580 | 12570 | 159 |
| 593 | 20231204 | 102200 | 1251508120 | 12570 | 12570 | 12570 | 12570 | 211 |
| 594 | 20231204 | 102100 | 1248855850 | 12560 | 12550 | 12590 | 12540 | 5800 |
| 595 | 20231204 | 102000 | 1176065430 | 12540 | 12580 | 12580 | 12540 | 2686 |
| 596 | 20231204 | 101900 | 1142341030 | 12580 | 12610 | 12610 | 12570 | 225 |
| 597 | 20231204 | 101800 | 1139509830 | 12610 | 12590 | 12610 | 12580 | 47 |
| 598 | 20231204 | 101700 | 1138918330 | 12590 | 12570 | 12600 | 12570 | 185 |
| 599 | 20231204 | 101600 | 1136591000 | 12570 | 12570 | 12610 | 12570 | 274 |
| 600 | 20231204 | 101500 | 1133146780 | 12570 | 12590 | 12590 | 12560 | 1413 |
| 601 | 20231204 | 101400 | 1115389910 | 12580 | 12600 | 12600 | 12580 | 1784 |
| 602 | 20231204 | 101300 | 1092914230 | 12600 | 12610 | 12610 | 12600 | 1024 |
| 603 | 20231204 | 101200 | 1080010420 | 12610 | 12610 | 12610 | 12610 | 256 |
| 604 | 20231204 | 101100 | 1076782260 | 12610 | 12620 | 12620 | 12600 | 1759 |
| 605 | 20231204 | 101000 | 1054601530 | 12610 | 12670 | 12670 | 12610 | 5143 |
| 606 | 20231204 | 100900 | 989714400 | 12630 | 12630 | 12630 | 12630 | 402 |
| 607 | 20231204 | 100800 | 984637140 | 12630 | 12680 | 12680 | 12630 | 805 |
| 608 | 20231204 | 100700 | 974460140 | 12640 | 12630 | 12640 | 12630 | 194 |
| 609 | 20231204 | 100600 | 972009420 | 12630 | 12630 | 12630 | 12630 | 746 |
| 610 | 20231204 | 100500 | 962587440 | 12700 | 12660 | 12700 | 12620 | 2615 |
| 611 | 20231204 | 100400 | 929551410 | 12650 | 12650 | 12650 | 12650 | 525 |
| 612 | 20231204 | 100300 | 922910160 | 12650 | 12650 | 12650 | 12650 | 90 |
| 613 | 20231204 | 100200 | 921771660 | 12650 | 12680 | 12690 | 12650 | 1472 |
| 614 | 20231204 | 100100 | 903126090 | 12680 | 12680 | 12680 | 12680 | 203 |
| 615 | 20231204 | 100000 | 900552050 | 12680 | 12690 | 12700 | 12680 | 385 |
| 616 | 20231204 | 095900 | 895666510 | 12700 | 12710 | 12710 | 12690 | 357 |
| 617 | 20231204 | 095800 | 891131750 | 12690 | 12690 | 12690 | 12690 | 124 |
| 618 | 20231204 | 095700 | 889558190 | 12690 | 12700 | 12720 | 12680 | 594 |
| 619 | 20231204 | 095600 | 882017360 | 12700 | 12700 | 12700 | 12700 | 241 |
| 620 | 20231204 | 095500 | 878956660 | 12700 | 12710 | 12720 | 12700 | 206 |
| 621 | 20231204 | 095400 | 876337440 | 12730 | 12680 | 12730 | 12680 | 1137 |
| 622 | 20231204 | 095300 | 861902460 | 12680 | 12670 | 12680 | 12660 | 1080 |
| 623 | 20231204 | 095200 | 848214010 | 12680 | 12670 | 12680 | 12670 | 538 |
| 624 | 20231204 | 095100 | 841392730 | 12680 | 12700 | 12710 | 12680 | 200 |
| 625 | 20231204 | 095000 | 838854850 | 12700 | 12670 | 12700 | 12650 | 3338 |
| 626 | 20231204 | 094900 | 796589870 | 12670 | 12670 | 12700 | 12670 | 221 |
| 627 | 20231204 | 094800 | 793786710 | 12670 | 12670 | 12680 | 12670 | 228 |
| 628 | 20231204 | 094700 | 790897910 | 12670 | 12670 | 12670 | 12670 | 42 |
| 629 | 20231204 | 094600 | 790365770 | 12670 | 12670 | 12680 | 12670 | 639 |
| 630 | 20231204 | 094500 | 782267640 | 12670 | 12690 | 12690 | 12670 | 482 |
| 631 | 20231204 | 094400 | 776155650 | 12690 | 12690 | 12700 | 12690 | 643 |
| 632 | 20231204 | 094300 | 767992600 | 12690 | 12700 | 12700 | 12690 | 298 |
| 633 | 20231204 | 094200 | 764208200 | 12720 | 12680 | 12720 | 12680 | 217 |
| 634 | 20231204 | 094100 | 761456260 | 12690 | 12720 | 12720 | 12690 | 14 |
| 635 | 20231204 | 094000 | 761278400 | 12740 | 12670 | 12750 | 12660 | 3599 |
| 636 | 20231204 | 093900 | 715633710 | 12670 | 12670 | 12680 | 12660 | 735 |
| 637 | 20231204 | 093800 | 706324940 | 12660 | 12700 | 12700 | 12660 | 1399 |
| 638 | 20231204 | 093700 | 688576630 | 12700 | 12700 | 12710 | 12700 | 500 |
| 639 | 20231204 | 093600 | 682226620 | 12700 | 12750 | 12750 | 12680 | 5678 |
| 640 | 20231204 | 093500 | 610089280 | 12790 | 12790 | 12800 | 12790 | 383 |
| 641 | 20231204 | 093400 | 605189730 | 12790 | 12750 | 12800 | 12750 | 499 |
| 642 | 20231204 | 093300 | 598827310 | 12750 | 12760 | 12760 | 12750 | 565 |
| 643 | 20231204 | 093200 | 591618560 | 12740 | 12740 | 12740 | 12680 | 498 |
| 644 | 20231204 | 093100 | 585289680 | 12690 | 12790 | 12790 | 12690 | 8082 |
| 645 | 20231204 | 093000 | 482466580 | 12770 | 12800 | 12810 | 12750 | 1565 |
| 646 | 20231204 | 092900 | 462484240 | 12800 | 12820 | 12820 | 12800 | 105 |
| 647 | 20231204 | 092800 | 461139150 | 12800 | 12800 | 12800 | 12800 | 720 |
| 648 | 20231204 | 092700 | 451923150 | 12810 | 12820 | 12820 | 12810 | 889 |
| 649 | 20231204 | 092600 | 440528090 | 12820 | 12850 | 12850 | 12820 | 655 |
| 650 | 20231204 | 092500 | 432121860 | 12850 | 12850 | 12850 | 12850 | 100 |
| 651 | 20231204 | 092400 | 430836860 | 12860 | 12830 | 12860 | 12830 | 460 |
| 652 | 20231204 | 092300 | 424928460 | 12830 | 12840 | 12840 | 12830 | 125 |
| 653 | 20231204 | 092200 | 423323700 | 12860 | 12830 | 12860 | 12830 | 215 |
| 654 | 20231204 | 092100 | 420559100 | 12820 | 12820 | 12820 | 12820 | 412 |
| 655 | 20231204 | 092000 | 415277260 | 12810 | 12810 | 12870 | 12800 | 394 |
| 656 | 20231204 | 091900 | 410226740 | 12810 | 12870 | 12870 | 12810 | 2141 |
| 657 | 20231204 | 091800 | 382785080 | 12830 | 12840 | 12870 | 12830 | 701 |
| 658 | 20231204 | 091700 | 373788760 | 12840 | 12860 | 12890 | 12840 | 767 |
| 659 | 20231204 | 091600 | 363931620 | 12910 | 12900 | 12920 | 12850 | 221 |
| 660 | 20231204 | 091500 | 361082910 | 12900 | 12850 | 12920 | 12850 | 823 |
| 661 | 20231204 | 091400 | 350466370 | 12890 | 12850 | 12890 | 12850 | 1565 |
| 662 | 20231204 | 091300 | 330321260 | 12850 | 12890 | 12890 | 12850 | 349 |
| 663 | 20231204 | 091200 | 325836570 | 12850 | 12850 | 12900 | 12840 | 1186 |
| 664 | 20231204 | 091100 | 310596590 | 12840 | 12920 | 12920 | 12820 | 490 |
| 665 | 20231204 | 091000 | 304300630 | 12870 | 12800 | 12870 | 12790 | 1878 |
| 666 | 20231204 | 090900 | 280173320 | 12740 | 12800 | 12800 | 12710 | 3583 |
| 667 | 20231204 | 090800 | 234442350 | 12810 | 12880 | 12880 | 12810 | 3722 |
| 668 | 20231204 | 090700 | 186640170 | 12880 | 12940 | 12940 | 12880 | 1739 |
| 669 | 20231204 | 090600 | 164238160 | 12880 | 12950 | 12950 | 12880 | 803 |
| 670 | 20231204 | 090500 | 153867060 | 12950 | 12960 | 13030 | 12940 | 1505 |
| 671 | 20231204 | 090400 | 134365840 | 13020 | 12950 | 13030 | 12950 | 2169 |
| 672 | 20231204 | 090300 | 106263550 | 12970 | 12960 | 13030 | 12950 | 1817 |
| 673 | 20231204 | 090200 | 82657380 | 12990 | 13000 | 13010 | 12940 | 2728 |
| 674 | 20231204 | 090100 | 47210180 | 13030 | 12950 | 13030 | 12950 | 748 |
| 675 | 20231204 | 090000 | 37490870 | 12950 | 12940 | 12970 | 12940 | 2892 |