36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 3 | 20231205 | 203100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 4 | 20231205 | 203000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 5 | 20231205 | 202900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 6 | 20231205 | 202800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 7 | 20231205 | 202700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 8 | 20231205 | 202600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 9 | 20231205 | 202500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 10 | 20231205 | 202400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 11 | 20231205 | 202300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 12 | 20231205 | 202200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 13 | 20231205 | 202100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 14 | 20231205 | 202000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 15 | 20231205 | 201900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 16 | 20231205 | 201800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 17 | 20231205 | 201700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 18 | 20231205 | 201600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 19 | 20231205 | 201500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 20 | 20231205 | 201400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 21 | 20231205 | 201300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 22 | 20231205 | 201200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 23 | 20231205 | 201100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 24 | 20231205 | 201000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 25 | 20231205 | 200900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 26 | 20231205 | 200800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 27 | 20231205 | 200700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 28 | 20231205 | 200600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 29 | 20231205 | 200500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 30 | 20231205 | 200400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 31 | 20231205 | 200300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 32 | 20231205 | 200200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 33 | 20231205 | 200100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 34 | 20231205 | 200000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 35 | 20231205 | 195900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 36 | 20231205 | 195800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 37 | 20231205 | 195700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 38 | 20231205 | 195600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 39 | 20231205 | 195500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 40 | 20231205 | 195400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 41 | 20231205 | 195300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 42 | 20231205 | 195200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 43 | 20231205 | 195100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 44 | 20231205 | 195000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 45 | 20231205 | 194900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 46 | 20231205 | 194800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 47 | 20231205 | 194700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 48 | 20231205 | 194600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 49 | 20231205 | 194500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 50 | 20231205 | 194400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 51 | 20231205 | 194300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 52 | 20231205 | 194200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 53 | 20231205 | 194100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 54 | 20231205 | 194000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 55 | 20231205 | 193900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 56 | 20231205 | 193800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 57 | 20231205 | 193700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 58 | 20231205 | 193600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 59 | 20231205 | 193500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 60 | 20231205 | 193400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 61 | 20231205 | 193300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 62 | 20231205 | 193200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 63 | 20231205 | 193100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 64 | 20231205 | 193000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 65 | 20231205 | 192900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 66 | 20231205 | 192800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 67 | 20231205 | 192700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 68 | 20231205 | 192600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 69 | 20231205 | 192500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 70 | 20231205 | 192400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 71 | 20231205 | 192300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 72 | 20231205 | 192200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 73 | 20231205 | 192100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 74 | 20231205 | 192000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 75 | 20231205 | 191900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 76 | 20231205 | 191800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 77 | 20231205 | 191700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 78 | 20231205 | 191600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 79 | 20231205 | 191500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 80 | 20231205 | 191400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 81 | 20231205 | 191300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 82 | 20231205 | 191200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 83 | 20231205 | 191100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 84 | 20231205 | 191000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 85 | 20231205 | 190900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 86 | 20231205 | 190800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 87 | 20231205 | 190700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 88 | 20231205 | 190600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 89 | 20231205 | 190500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 90 | 20231205 | 190400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 91 | 20231205 | 190300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 92 | 20231205 | 190200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 93 | 20231205 | 190100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 94 | 20231205 | 190000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 95 | 20231205 | 185900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 96 | 20231205 | 185800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 97 | 20231205 | 185700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 98 | 20231205 | 185600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 99 | 20231205 | 185500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 100 | 20231205 | 185400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 101 | 20231205 | 185300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 102 | 20231205 | 185200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 103 | 20231205 | 185100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 104 | 20231205 | 185000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 105 | 20231205 | 184900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 106 | 20231205 | 184800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 107 | 20231205 | 184700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 108 | 20231205 | 184600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 109 | 20231205 | 184500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 110 | 20231205 | 184400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 111 | 20231205 | 184300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 112 | 20231205 | 184200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 113 | 20231205 | 184100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 114 | 20231205 | 184000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 115 | 20231205 | 183900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 116 | 20231205 | 183800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 117 | 20231205 | 183700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 118 | 20231205 | 183600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 119 | 20231205 | 183500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 120 | 20231205 | 183400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 121 | 20231205 | 183300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 122 | 20231205 | 183200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 123 | 20231205 | 183100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 124 | 20231205 | 183000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 125 | 20231205 | 182900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 126 | 20231205 | 182800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 127 | 20231205 | 182700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 128 | 20231205 | 182600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 129 | 20231205 | 182500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 130 | 20231205 | 182400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 131 | 20231205 | 182300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 132 | 20231205 | 182200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 133 | 20231205 | 182100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 134 | 20231205 | 182000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 135 | 20231205 | 181900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 136 | 20231205 | 181800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 137 | 20231205 | 181700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 138 | 20231205 | 181600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 139 | 20231205 | 181500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 140 | 20231205 | 181400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 141 | 20231205 | 181300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 142 | 20231205 | 181200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 143 | 20231205 | 181100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 144 | 20231205 | 181000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 145 | 20231205 | 180900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 146 | 20231205 | 180800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 147 | 20231205 | 180700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 148 | 20231205 | 180600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 149 | 20231205 | 180500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 150 | 20231205 | 180400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 151 | 20231205 | 180300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 152 | 20231205 | 180200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 153 | 20231205 | 180100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 154 | 20231205 | 180000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 155 | 20231205 | 175900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 156 | 20231205 | 175800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 157 | 20231205 | 175700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 158 | 20231205 | 175600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 159 | 20231205 | 175500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 160 | 20231205 | 175400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 161 | 20231205 | 175300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 162 | 20231205 | 175200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 163 | 20231205 | 175100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 164 | 20231205 | 175000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 165 | 20231205 | 174900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 166 | 20231205 | 174800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 167 | 20231205 | 174700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 168 | 20231205 | 174600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 169 | 20231205 | 174500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 170 | 20231205 | 174400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 171 | 20231205 | 174300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 172 | 20231205 | 174200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 173 | 20231205 | 174100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 174 | 20231205 | 174000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 175 | 20231205 | 173900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 176 | 20231205 | 173800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 177 | 20231205 | 173700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 178 | 20231205 | 173600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 179 | 20231205 | 173500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 180 | 20231205 | 173400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 181 | 20231205 | 173300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 182 | 20231205 | 173200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 183 | 20231205 | 173100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 184 | 20231205 | 173000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 185 | 20231205 | 172900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 186 | 20231205 | 172800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 187 | 20231205 | 172700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 188 | 20231205 | 172600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 189 | 20231205 | 172500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 190 | 20231205 | 172400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 191 | 20231205 | 172300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 192 | 20231205 | 172200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 193 | 20231205 | 172100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 194 | 20231205 | 172000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 195 | 20231205 | 171900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 196 | 20231205 | 171800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 197 | 20231205 | 171700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 198 | 20231205 | 171600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 199 | 20231205 | 171500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 200 | 20231205 | 171400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 201 | 20231205 | 171300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 202 | 20231205 | 171200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 203 | 20231205 | 171100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 204 | 20231205 | 171000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 205 | 20231205 | 170900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 206 | 20231205 | 170800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 207 | 20231205 | 170700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 208 | 20231205 | 170600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 209 | 20231205 | 170500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 210 | 20231205 | 170400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 211 | 20231205 | 170300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 212 | 20231205 | 170200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 213 | 20231205 | 170100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 214 | 20231205 | 170000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 215 | 20231205 | 165900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 216 | 20231205 | 165800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 217 | 20231205 | 165700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 218 | 20231205 | 165600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 219 | 20231205 | 165500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 220 | 20231205 | 165400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 221 | 20231205 | 165300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 222 | 20231205 | 165200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 223 | 20231205 | 165100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 224 | 20231205 | 165000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 225 | 20231205 | 164900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 226 | 20231205 | 164800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 227 | 20231205 | 164700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 228 | 20231205 | 164600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 229 | 20231205 | 164500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 230 | 20231205 | 164400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 231 | 20231205 | 164300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 232 | 20231205 | 164200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 233 | 20231205 | 164100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 234 | 20231205 | 164000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 235 | 20231205 | 163900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 236 | 20231205 | 163800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 237 | 20231205 | 163700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 238 | 20231205 | 163600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 239 | 20231205 | 163500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 240 | 20231205 | 163400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 241 | 20231205 | 163300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 242 | 20231205 | 163200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 243 | 20231205 | 163100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 244 | 20231205 | 163000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 245 | 20231205 | 162900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 246 | 20231205 | 162800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 247 | 20231205 | 162700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 248 | 20231205 | 162600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 249 | 20231205 | 162500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 250 | 20231205 | 162400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 251 | 20231205 | 162300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 252 | 20231205 | 162200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 253 | 20231205 | 162100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 254 | 20231205 | 162000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 255 | 20231205 | 161900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 256 | 20231205 | 161800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 257 | 20231205 | 161700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 258 | 20231205 | 161600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 259 | 20231205 | 161500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 260 | 20231205 | 161400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 261 | 20231205 | 161300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 262 | 20231205 | 161200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 263 | 20231205 | 161100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 264 | 20231205 | 161000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 265 | 20231205 | 160900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 266 | 20231205 | 160800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 267 | 20231205 | 160700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 268 | 20231205 | 160600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 269 | 20231205 | 160500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 270 | 20231205 | 160400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 271 | 20231205 | 160300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 272 | 20231205 | 160200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 273 | 20231205 | 160100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 274 | 20231205 | 160000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 275 | 20231205 | 155900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 276 | 20231205 | 155800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 277 | 20231205 | 155700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 278 | 20231205 | 155600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 279 | 20231205 | 155500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 280 | 20231205 | 155400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 281 | 20231205 | 155300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 282 | 20231205 | 155200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 283 | 20231205 | 155100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 284 | 20231205 | 155000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 285 | 20231205 | 154900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 286 | 20231205 | 154800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 287 | 20231205 | 154700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 288 | 20231205 | 154600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 289 | 20231205 | 154500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 290 | 20231205 | 154400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 291 | 20231205 | 154300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 292 | 20231205 | 154200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 293 | 20231205 | 154100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 294 | 20231205 | 154000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 295 | 20231205 | 153900 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 296 | 20231205 | 153800 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 297 | 20231205 | 153700 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 298 | 20231205 | 153600 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 299 | 20231205 | 153500 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 300 | 20231205 | 153400 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 301 | 20231205 | 153300 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 302 | 20231205 | 153200 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 303 | 20231205 | 153100 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 0 |
| 304 | 20231205 | 153000 | 2024811440 | 16570 | 16570 | 16570 | 16570 | 2571 |
| 305 | 20231205 | 152900 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 306 | 20231205 | 152800 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 307 | 20231205 | 152700 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 308 | 20231205 | 152600 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 309 | 20231205 | 152500 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 310 | 20231205 | 152400 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 311 | 20231205 | 152300 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 312 | 20231205 | 152200 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 313 | 20231205 | 152100 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 314 | 20231205 | 152000 | 1982209970 | 16570 | 16570 | 16570 | 16570 | 0 |
| 315 | 20231205 | 151900 | 1982209970 | 16570 | 16590 | 16590 | 16570 | 293 |
| 316 | 20231205 | 151800 | 1977351220 | 16590 | 16600 | 16600 | 16580 | 237 |
| 317 | 20231205 | 151700 | 1973417410 | 16600 | 16600 | 16600 | 16590 | 351 |
| 318 | 20231205 | 151600 | 1967593740 | 16600 | 16590 | 16600 | 16590 | 201 |
| 319 | 20231205 | 151500 | 1964257650 | 16600 | 16580 | 16600 | 16580 | 60 |
| 320 | 20231205 | 151400 | 1963261960 | 16600 | 16590 | 16600 | 16580 | 643 |
| 321 | 20231205 | 151300 | 1952598000 | 16590 | 16580 | 16600 | 16580 | 211 |
| 322 | 20231205 | 151200 | 1949096200 | 16580 | 16600 | 16600 | 16580 | 519 |
| 323 | 20231205 | 151100 | 1940488280 | 16580 | 16580 | 16600 | 16580 | 291 |
| 324 | 20231205 | 151000 | 1935660700 | 16580 | 16600 | 16600 | 16580 | 152 |
| 325 | 20231205 | 150900 | 1933138300 | 16600 | 16590 | 16600 | 16590 | 134 |
| 326 | 20231205 | 150800 | 1930914210 | 16590 | 16590 | 16600 | 16580 | 548 |
| 327 | 20231205 | 150700 | 1921818320 | 16590 | 16570 | 16590 | 16570 | 254 |
| 328 | 20231205 | 150600 | 1917605350 | 16580 | 16570 | 16580 | 16570 | 317 |
| 329 | 20231205 | 150500 | 1912349770 | 16570 | 16570 | 16580 | 16570 | 400 |
| 330 | 20231205 | 150400 | 1905719540 | 16580 | 16570 | 16580 | 16570 | 791 |
| 331 | 20231205 | 150300 | 1892609790 | 16570 | 16580 | 16580 | 16570 | 188 |
| 332 | 20231205 | 150200 | 1889492790 | 16570 | 16580 | 16580 | 16570 | 372 |
| 333 | 20231205 | 150100 | 1883328430 | 16580 | 16570 | 16580 | 16570 | 189 |
| 334 | 20231205 | 150000 | 1880195170 | 16570 | 16570 | 16580 | 16560 | 252 |
| 335 | 20231205 | 145900 | 1876019240 | 16570 | 16580 | 16580 | 16570 | 327 |
| 336 | 20231205 | 145800 | 1870598810 | 16580 | 16570 | 16580 | 16570 | 77 |
| 337 | 20231205 | 145700 | 1869322760 | 16560 | 16570 | 16590 | 16560 | 286 |
| 338 | 20231205 | 145600 | 1864581460 | 16570 | 16590 | 16590 | 16570 | 291 |
| 339 | 20231205 | 145500 | 1859754800 | 16580 | 16590 | 16590 | 16580 | 262 |
| 340 | 20231205 | 145400 | 1855409710 | 16580 | 16590 | 16590 | 16570 | 257 |
| 341 | 20231205 | 145300 | 1851148050 | 16600 | 16590 | 16600 | 16580 | 128 |
| 342 | 20231205 | 145200 | 1849024490 | 16580 | 16600 | 16600 | 16580 | 775 |
| 343 | 20231205 | 145100 | 1836167520 | 16600 | 16600 | 16610 | 16600 | 804 |
| 344 | 20231205 | 145000 | 1822820790 | 16600 | 16610 | 16620 | 16600 | 228 |
| 345 | 20231205 | 144900 | 1819033830 | 16600 | 16600 | 16620 | 16600 | 190 |
| 346 | 20231205 | 144800 | 1815877670 | 16610 | 16610 | 16620 | 16610 | 170 |
| 347 | 20231205 | 144700 | 1813053640 | 16600 | 16620 | 16620 | 16600 | 140 |
| 348 | 20231205 | 144600 | 1810727750 | 16620 | 16620 | 16630 | 16620 | 262 |
| 349 | 20231205 | 144500 | 1806371810 | 16620 | 16620 | 16630 | 16620 | 251 |
| 350 | 20231205 | 144400 | 1802198170 | 16620 | 16620 | 16630 | 16620 | 326 |
| 351 | 20231205 | 144300 | 1796778090 | 16620 | 16630 | 16630 | 16620 | 350 |
| 352 | 20231205 | 144200 | 1790957650 | 16620 | 16630 | 16640 | 16620 | 264 |
| 353 | 20231205 | 144100 | 1786566450 | 16620 | 16630 | 16630 | 16620 | 287 |
| 354 | 20231205 | 144000 | 1781793910 | 16620 | 16620 | 16630 | 16620 | 581 |
| 355 | 20231205 | 143900 | 1772137350 | 16610 | 16610 | 16620 | 16610 | 8 |
| 356 | 20231205 | 143800 | 1772004450 | 16620 | 16610 | 16620 | 16600 | 133 |
| 357 | 20231205 | 143700 | 1769795090 | 16610 | 16600 | 16610 | 16600 | 174 |
| 358 | 20231205 | 143600 | 1766905070 | 16610 | 16610 | 16610 | 16600 | 335 |
| 359 | 20231205 | 143500 | 1761341200 | 16610 | 16610 | 16620 | 16600 | 269 |
| 360 | 20231205 | 143400 | 1756871590 | 16610 | 16600 | 16610 | 16600 | 265 |
| 361 | 20231205 | 143300 | 1752470140 | 16600 | 16600 | 16620 | 16600 | 124 |
| 362 | 20231205 | 143200 | 1750410890 | 16590 | 16580 | 16590 | 16580 | 18 |
| 363 | 20231205 | 143100 | 1750112300 | 16580 | 16610 | 16610 | 16580 | 481 |
| 364 | 20231205 | 143000 | 1742127680 | 16610 | 16600 | 16620 | 16600 | 130 |
| 365 | 20231205 | 142900 | 1739968220 | 16610 | 16590 | 16610 | 16590 | 94 |
| 366 | 20231205 | 142800 | 1738407540 | 16590 | 16600 | 16610 | 16590 | 253 |
| 367 | 20231205 | 142700 | 1734209110 | 16600 | 16590 | 16610 | 16590 | 87 |
| 368 | 20231205 | 142600 | 1732764620 | 16590 | 16610 | 16640 | 16590 | 461 |
| 369 | 20231205 | 142500 | 1725101580 | 16610 | 16610 | 16620 | 16610 | 103 |
| 370 | 20231205 | 142400 | 1723389890 | 16600 | 16600 | 16600 | 16600 | 189 |
| 371 | 20231205 | 142300 | 1720252490 | 16590 | 16570 | 16600 | 16570 | 613 |
| 372 | 20231205 | 142200 | 1710089040 | 16580 | 16570 | 16580 | 16570 | 183 |
| 373 | 20231205 | 142100 | 1707054950 | 16570 | 16560 | 16580 | 16560 | 151 |
| 374 | 20231205 | 142000 | 1704552660 | 16570 | 16560 | 16580 | 16560 | 211 |
| 375 | 20231205 | 141900 | 1701056250 | 16560 | 16580 | 16580 | 16560 | 410 |
| 376 | 20231205 | 141800 | 1694260860 | 16580 | 16590 | 16590 | 16570 | 229 |
| 377 | 20231205 | 141700 | 1690462800 | 16590 | 16640 | 16640 | 16590 | 488 |
| 378 | 20231205 | 141600 | 1682354570 | 16630 | 16640 | 16640 | 16630 | 198 |
| 379 | 20231205 | 141500 | 1679061820 | 16640 | 16630 | 16640 | 16620 | 142 |
| 380 | 20231205 | 141400 | 1676700060 | 16640 | 16630 | 16640 | 16620 | 169 |
| 381 | 20231205 | 141300 | 1673888400 | 16640 | 16620 | 16640 | 16620 | 178 |
| 382 | 20231205 | 141200 | 1670928120 | 16620 | 16620 | 16630 | 16620 | 409 |
| 383 | 20231205 | 141100 | 1664127300 | 16630 | 16620 | 16630 | 16610 | 312 |
| 384 | 20231205 | 141000 | 1658941310 | 16630 | 16600 | 16630 | 16600 | 243 |
| 385 | 20231205 | 140900 | 1654902830 | 16600 | 16610 | 16610 | 16600 | 367 |
| 386 | 20231205 | 140800 | 1648806990 | 16610 | 16590 | 16610 | 16590 | 148 |
| 387 | 20231205 | 140700 | 1646349890 | 16600 | 16590 | 16600 | 16570 | 135 |
| 388 | 20231205 | 140600 | 1644111370 | 16600 | 16600 | 16600 | 16590 | 480 |
| 389 | 20231205 | 140500 | 1636143390 | 16590 | 16560 | 16590 | 16560 | 1344 |
| 390 | 20231205 | 140400 | 1613855210 | 16570 | 16580 | 16580 | 16570 | 212 |
| 391 | 20231205 | 140300 | 1610340510 | 16580 | 16570 | 16580 | 16570 | 353 |
| 392 | 20231205 | 140200 | 1604488220 | 16570 | 16590 | 16590 | 16570 | 665 |
| 393 | 20231205 | 140100 | 1593461010 | 16590 | 16590 | 16600 | 16590 | 98 |
| 394 | 20231205 | 140000 | 1591835050 | 16600 | 16580 | 16600 | 16580 | 833 |
| 395 | 20231205 | 135900 | 1578010710 | 16580 | 16580 | 16600 | 16570 | 992 |
| 396 | 20231205 | 135800 | 1561562330 | 16570 | 16560 | 16580 | 16560 | 522 |
| 397 | 20231205 | 135700 | 1552912390 | 16570 | 16540 | 16570 | 16540 | 195 |
| 398 | 20231205 | 135600 | 1549683300 | 16550 | 16520 | 16550 | 16520 | 184 |
| 399 | 20231205 | 135500 | 1546640820 | 16520 | 16500 | 16550 | 16500 | 125 |
| 400 | 20231205 | 135400 | 1544574940 | 16520 | 16500 | 16520 | 16500 | 175 |
| 401 | 20231205 | 135300 | 1541687200 | 16510 | 16560 | 16560 | 16510 | 1326 |
| 402 | 20231205 | 135200 | 1519764740 | 16560 | 16570 | 16580 | 16560 | 422 |
| 403 | 20231205 | 135100 | 1512772110 | 16570 | 16590 | 16590 | 16560 | 233 |
| 404 | 20231205 | 135000 | 1508911140 | 16600 | 16570 | 16600 | 16570 | 324 |
| 405 | 20231205 | 134900 | 1503534930 | 16590 | 16560 | 16590 | 16560 | 1182 |
| 406 | 20231205 | 134800 | 1483944270 | 16570 | 16610 | 16610 | 16570 | 1329 |
| 407 | 20231205 | 134700 | 1461882860 | 16610 | 16630 | 16630 | 16610 | 235 |
| 408 | 20231205 | 134600 | 1457975220 | 16630 | 16630 | 16640 | 16620 | 926 |
| 409 | 20231205 | 134500 | 1442573190 | 16630 | 16650 | 16650 | 16630 | 713 |
| 410 | 20231205 | 134400 | 1430706740 | 16660 | 16650 | 16660 | 16650 | 299 |
| 411 | 20231205 | 134300 | 1425726690 | 16650 | 16660 | 16660 | 16650 | 366 |
| 412 | 20231205 | 134200 | 1419632440 | 16660 | 16640 | 16670 | 16640 | 630 |
| 413 | 20231205 | 134100 | 1409145790 | 16640 | 16630 | 16650 | 16630 | 301 |
| 414 | 20231205 | 134000 | 1404137090 | 16630 | 16620 | 16650 | 16620 | 519 |
| 415 | 20231205 | 133900 | 1395502680 | 16620 | 16610 | 16620 | 16600 | 163 |
| 416 | 20231205 | 133800 | 1392793920 | 16610 | 16590 | 16610 | 16590 | 589 |
| 417 | 20231205 | 133700 | 1383018400 | 16600 | 16590 | 16600 | 16570 | 449 |
| 418 | 20231205 | 133600 | 1375566520 | 16590 | 16580 | 16590 | 16570 | 395 |
| 419 | 20231205 | 133500 | 1369019530 | 16580 | 16580 | 16580 | 16570 | 289 |
| 420 | 20231205 | 133400 | 1364228130 | 16580 | 16560 | 16590 | 16560 | 302 |
| 421 | 20231205 | 133300 | 1359222460 | 16560 | 16560 | 16570 | 16560 | 449 |
| 422 | 20231205 | 133200 | 1351782620 | 16560 | 16520 | 16560 | 16520 | 748 |
| 423 | 20231205 | 133100 | 1339416410 | 16520 | 16480 | 16530 | 16480 | 2112 |
| 424 | 20231205 | 133000 | 1304559790 | 16480 | 16460 | 16480 | 16460 | 1242 |
| 425 | 20231205 | 132900 | 1284092910 | 16480 | 16460 | 16480 | 16450 | 1306 |
| 426 | 20231205 | 132800 | 1262583510 | 16450 | 16430 | 16470 | 16430 | 839 |
| 427 | 20231205 | 132700 | 1248779910 | 16430 | 16420 | 16440 | 16420 | 339 |
| 428 | 20231205 | 132600 | 1243208380 | 16420 | 16410 | 16430 | 16410 | 906 |
| 429 | 20231205 | 132500 | 1228331090 | 16410 | 16400 | 16410 | 16400 | 204 |
| 430 | 20231205 | 132400 | 1224983480 | 16410 | 16420 | 16420 | 16410 | 354 |
| 431 | 20231205 | 132300 | 1219172920 | 16400 | 16400 | 16420 | 16390 | 411 |
| 432 | 20231205 | 132200 | 1212428980 | 16400 | 16390 | 16400 | 16390 | 360 |
| 433 | 20231205 | 132100 | 1206526310 | 16400 | 16390 | 16400 | 16390 | 129 |
| 434 | 20231205 | 132000 | 1204411720 | 16390 | 16390 | 16390 | 16390 | 117 |
| 435 | 20231205 | 131900 | 1202494090 | 16400 | 16400 | 16400 | 16390 | 13 |
| 436 | 20231205 | 131800 | 1202280930 | 16400 | 16390 | 16400 | 16390 | 360 |
| 437 | 20231205 | 131700 | 1196377520 | 16390 | 16400 | 16400 | 16380 | 110 |
| 438 | 20231205 | 131600 | 1194573650 | 16400 | 16380 | 16400 | 16380 | 607 |
| 439 | 20231205 | 131500 | 1184626990 | 16380 | 16370 | 16380 | 16370 | 24 |
| 440 | 20231205 | 131400 | 1184233880 | 16380 | 16370 | 16380 | 16370 | 9 |
| 441 | 20231205 | 131300 | 1184086520 | 16370 | 16380 | 16380 | 16370 | 12 |
| 442 | 20231205 | 131200 | 1183890010 | 16380 | 16380 | 16380 | 16380 | 764 |
| 443 | 20231205 | 131100 | 1171375690 | 16380 | 16390 | 16390 | 16380 | 33 |
| 444 | 20231205 | 131000 | 1170834890 | 16380 | 16390 | 16390 | 16380 | 111 |
| 445 | 20231205 | 130900 | 1169015700 | 16400 | 16400 | 16410 | 16400 | 163 |
| 446 | 20231205 | 130800 | 1166342460 | 16400 | 16380 | 16410 | 16380 | 1637 |
| 447 | 20231205 | 130700 | 1139506310 | 16370 | 16350 | 16370 | 16350 | 243 |
| 448 | 20231205 | 130600 | 1135528440 | 16360 | 16360 | 16370 | 16340 | 665 |
| 449 | 20231205 | 130500 | 1124647920 | 16360 | 16340 | 16360 | 16340 | 66 |
| 450 | 20231205 | 130400 | 1123568560 | 16350 | 16340 | 16350 | 16340 | 105 |
| 451 | 20231205 | 130300 | 1121851830 | 16350 | 16340 | 16350 | 16340 | 166 |
| 452 | 20231205 | 130200 | 1119138320 | 16340 | 16340 | 16350 | 16330 | 284 |
| 453 | 20231205 | 130100 | 1114495280 | 16340 | 16320 | 16350 | 16320 | 14 |
| 454 | 20231205 | 130000 | 1114266490 | 16350 | 16350 | 16350 | 16310 | 325 |
| 455 | 20231205 | 125900 | 1108953810 | 16350 | 16310 | 16350 | 16310 | 180 |
| 456 | 20231205 | 125800 | 1106011450 | 16340 | 16280 | 16340 | 16270 | 4266 |
| 457 | 20231205 | 125700 | 1036480810 | 16250 | 16270 | 16270 | 16250 | 542 |
| 458 | 20231205 | 125600 | 1027665080 | 16250 | 16260 | 16260 | 16250 | 2 |
| 459 | 20231205 | 125500 | 1027632570 | 16260 | 16240 | 16260 | 16240 | 72 |
| 460 | 20231205 | 125400 | 1026462820 | 16240 | 16250 | 16250 | 16240 | 19 |
| 461 | 20231205 | 125300 | 1026154090 | 16250 | 16250 | 16250 | 16250 | 5 |
| 462 | 20231205 | 125200 | 1026072840 | 16260 | 16260 | 16260 | 16260 | 211 |
| 463 | 20231205 | 125100 | 1022641980 | 16260 | 16260 | 16260 | 16260 | 5 |
| 464 | 20231205 | 125000 | 1022560680 | 16260 | 16260 | 16260 | 16260 | 59 |
| 465 | 20231205 | 124900 | 1021601340 | 16260 | 16270 | 16270 | 16260 | 95 |
| 466 | 20231205 | 124800 | 1020056320 | 16260 | 16260 | 16260 | 16240 | 48 |
| 467 | 20231205 | 124700 | 1019275880 | 16250 | 16260 | 16260 | 16220 | 212 |
| 468 | 20231205 | 124600 | 1015830370 | 16250 | 16230 | 16250 | 16230 | 464 |
| 469 | 20231205 | 124500 | 1008294400 | 16210 | 16230 | 16230 | 16210 | 8 |
| 470 | 20231205 | 124400 | 1008164610 | 16230 | 16210 | 16230 | 16210 | 39 |
| 471 | 20231205 | 124300 | 1007531980 | 16210 | 16210 | 16210 | 16210 | 33 |
| 472 | 20231205 | 124200 | 1006997050 | 16210 | 16210 | 16230 | 16210 | 11 |
| 473 | 20231205 | 124100 | 1006818660 | 16230 | 16220 | 16230 | 16200 | 80 |
| 474 | 20231205 | 124000 | 1005520330 | 16200 | 16200 | 16200 | 16200 | 2 |
| 475 | 20231205 | 123900 | 1005487930 | 16200 | 16210 | 16220 | 16200 | 164 |
| 476 | 20231205 | 123800 | 1002829080 | 16210 | 16210 | 16210 | 16210 | 41 |
| 477 | 20231205 | 123700 | 1002164470 | 16220 | 16210 | 16220 | 16210 | 13 |
| 478 | 20231205 | 123600 | 1001953700 | 16210 | 16210 | 16220 | 16210 | 48 |
| 479 | 20231205 | 123500 | 1001175580 | 16210 | 16220 | 16220 | 16210 | 13 |
| 480 | 20231205 | 123400 | 1000964740 | 16210 | 16210 | 16210 | 16210 | 113 |
| 481 | 20231205 | 123300 | 999133010 | 16210 | 16210 | 16210 | 16210 | 3 |
| 482 | 20231205 | 123200 | 999084380 | 16210 | 16210 | 16210 | 16210 | 3 |
| 483 | 20231205 | 123100 | 999035750 | 16210 | 16210 | 16210 | 16210 | 7 |
| 484 | 20231205 | 123000 | 998922280 | 16210 | 16210 | 16210 | 16210 | 157 |
| 485 | 20231205 | 122900 | 996377310 | 16210 | 16210 | 16220 | 16210 | 24 |
| 486 | 20231205 | 122800 | 995988160 | 16210 | 16210 | 16210 | 16210 | 104 |
| 487 | 20231205 | 122700 | 994302320 | 16210 | 16220 | 16220 | 16210 | 32 |
| 488 | 20231205 | 122600 | 993783330 | 16220 | 16220 | 16220 | 16220 | 52 |
| 489 | 20231205 | 122500 | 992939890 | 16220 | 16220 | 16230 | 16220 | 19 |
| 490 | 20231205 | 122400 | 992631590 | 16230 | 16230 | 16230 | 16230 | 30 |
| 491 | 20231205 | 122300 | 992144690 | 16230 | 16230 | 16230 | 16230 | 14 |
| 492 | 20231205 | 122200 | 991917470 | 16230 | 16230 | 16240 | 16230 | 15 |
| 493 | 20231205 | 122100 | 991673910 | 16230 | 16230 | 16230 | 16230 | 6 |
| 494 | 20231205 | 122000 | 991576530 | 16230 | 16220 | 16230 | 16220 | 17 |
| 495 | 20231205 | 121900 | 991300640 | 16220 | 16220 | 16220 | 16220 | 6 |
| 496 | 20231205 | 121800 | 991203320 | 16220 | 16220 | 16230 | 16220 | 6 |
| 497 | 20231205 | 121700 | 991105980 | 16220 | 16220 | 16220 | 16220 | 8 |
| 498 | 20231205 | 121600 | 990976220 | 16220 | 16220 | 16230 | 16220 | 41 |
| 499 | 20231205 | 121500 | 990311070 | 16230 | 16220 | 16230 | 16210 | 26 |
| 500 | 20231205 | 121400 | 989889340 | 16210 | 16220 | 16220 | 16210 | 15 |
| 501 | 20231205 | 121300 | 989646080 | 16220 | 16220 | 16220 | 16220 | 3 |
| 502 | 20231205 | 121200 | 989597420 | 16220 | 16240 | 16240 | 16220 | 99 |
| 503 | 20231205 | 121100 | 987989680 | 16240 | 16240 | 16240 | 16240 | 1 |
| 504 | 20231205 | 121000 | 987973440 | 16240 | 16240 | 16240 | 16240 | 7 |
| 505 | 20231205 | 120900 | 987859760 | 16240 | 16220 | 16240 | 16220 | 261 |
| 506 | 20231205 | 120800 | 983622060 | 16210 | 16210 | 16210 | 16210 | 5 |
| 507 | 20231205 | 120700 | 983541010 | 16200 | 16210 | 16210 | 16200 | 20 |
| 508 | 20231205 | 120600 | 983216990 | 16200 | 16190 | 16210 | 16190 | 80 |
| 509 | 20231205 | 120500 | 981921740 | 16190 | 16200 | 16200 | 16190 | 5 |
| 510 | 20231205 | 120400 | 981840760 | 16190 | 16200 | 16200 | 16190 | 9 |
| 511 | 20231205 | 120300 | 981695040 | 16200 | 16180 | 16200 | 16180 | 32 |
| 512 | 20231205 | 120200 | 981176690 | 16180 | 16180 | 16180 | 16180 | 5 |
| 513 | 20231205 | 120100 | 981095790 | 16180 | 16190 | 16190 | 16180 | 4 |
| 514 | 20231205 | 120000 | 981031060 | 16180 | 16170 | 16180 | 16170 | 148 |
| 515 | 20231205 | 115900 | 978636440 | 16170 | 16170 | 16170 | 16170 | 54 |
| 516 | 20231205 | 115800 | 977763260 | 16170 | 16170 | 16170 | 16170 | 5 |
| 517 | 20231205 | 115700 | 977682410 | 16170 | 16200 | 16200 | 16170 | 316 |
| 518 | 20231205 | 115600 | 972568720 | 16200 | 16210 | 16220 | 16180 | 82 |
| 519 | 20231205 | 115500 | 971240260 | 16180 | 16200 | 16200 | 16180 | 967 |
| 520 | 20231205 | 115400 | 955588970 | 16200 | 16200 | 16200 | 16200 | 61 |
| 521 | 20231205 | 115300 | 954600770 | 16200 | 16200 | 16200 | 16200 | 2 |
| 522 | 20231205 | 115200 | 954568370 | 16210 | 16210 | 16210 | 16200 | 18 |
| 523 | 20231205 | 115100 | 954276600 | 16210 | 16210 | 16210 | 16210 | 4 |
| 524 | 20231205 | 115000 | 954211760 | 16210 | 16210 | 16210 | 16210 | 4 |
| 525 | 20231205 | 114900 | 954146920 | 16210 | 16210 | 16210 | 16210 | 45 |
| 526 | 20231205 | 114800 | 953417470 | 16210 | 16210 | 16210 | 16210 | 100 |
| 527 | 20231205 | 114700 | 951796470 | 16210 | 16210 | 16220 | 16210 | 17 |
| 528 | 20231205 | 114600 | 951520800 | 16210 | 16210 | 16210 | 16200 | 33 |
| 529 | 20231205 | 114500 | 950985890 | 16190 | 16200 | 16200 | 16190 | 151 |
| 530 | 20231205 | 114400 | 948540600 | 16210 | 16220 | 16220 | 16200 | 7 |
| 531 | 20231205 | 114300 | 948427170 | 16230 | 16230 | 16230 | 16230 | 4 |
| 532 | 20231205 | 114200 | 948362250 | 16240 | 16190 | 16250 | 16190 | 271 |
| 533 | 20231205 | 114100 | 943964950 | 16190 | 16200 | 16200 | 16190 | 62 |
| 534 | 20231205 | 114000 | 942961120 | 16200 | 16200 | 16200 | 16200 | 12 |
| 535 | 20231205 | 113900 | 942766720 | 16210 | 16210 | 16210 | 16210 | 70 |
| 536 | 20231205 | 113800 | 941632020 | 16210 | 16210 | 16210 | 16210 | 34 |
| 537 | 20231205 | 113700 | 941080880 | 16210 | 16220 | 16220 | 16210 | 189 |
| 538 | 20231205 | 113600 | 938016320 | 16220 | 16220 | 16220 | 16220 | 3 |
| 539 | 20231205 | 113500 | 937967660 | 16260 | 16260 | 16260 | 16230 | 134 |
| 540 | 20231205 | 113400 | 935792450 | 16270 | 16270 | 16270 | 16220 | 236 |
| 541 | 20231205 | 113300 | 931953170 | 16220 | 16280 | 16280 | 16220 | 132 |
| 542 | 20231205 | 113200 | 929806560 | 16210 | 16280 | 16280 | 16210 | 890 |
| 543 | 20231205 | 113100 | 915344400 | 16280 | 16340 | 16340 | 16280 | 684 |
| 544 | 20231205 | 113000 | 904195140 | 16340 | 16370 | 16370 | 16340 | 1016 |
| 545 | 20231205 | 112900 | 887575190 | 16370 | 16380 | 16380 | 16370 | 169 |
| 546 | 20231205 | 112800 | 884807470 | 16390 | 16400 | 16410 | 16390 | 696 |
| 547 | 20231205 | 112700 | 873396260 | 16390 | 16390 | 16390 | 16370 | 422 |
| 548 | 20231205 | 112600 | 866481360 | 16380 | 16360 | 16380 | 16340 | 886 |
| 549 | 20231205 | 112500 | 851985110 | 16360 | 16350 | 16370 | 16320 | 1142 |
| 550 | 20231205 | 112400 | 833314190 | 16310 | 16270 | 16340 | 16260 | 1631 |
| 551 | 20231205 | 112300 | 806710270 | 16270 | 16270 | 16280 | 16230 | 961 |
| 552 | 20231205 | 112200 | 791079120 | 16270 | 16200 | 16270 | 16200 | 1945 |
| 553 | 20231205 | 112100 | 759532800 | 16190 | 16170 | 16190 | 16160 | 319 |
| 554 | 20231205 | 112000 | 754370530 | 16170 | 16140 | 16170 | 16140 | 568 |
| 555 | 20231205 | 111900 | 745197650 | 16140 | 16120 | 16140 | 16120 | 708 |
| 556 | 20231205 | 111800 | 733778540 | 16120 | 16100 | 16120 | 16100 | 374 |
| 557 | 20231205 | 111700 | 727754570 | 16120 | 16100 | 16120 | 16100 | 335 |
| 558 | 20231205 | 111600 | 722356530 | 16080 | 16080 | 16080 | 16080 | 1 |
| 559 | 20231205 | 111500 | 722340450 | 16100 | 16100 | 16100 | 16100 | 2 |
| 560 | 20231205 | 111400 | 722308250 | 16100 | 16080 | 16100 | 16080 | 201 |
| 561 | 20231205 | 111300 | 719073100 | 16080 | 16090 | 16090 | 16080 | 58 |
| 562 | 20231205 | 111200 | 718140160 | 16100 | 16070 | 16100 | 16070 | 2882 |
| 563 | 20231205 | 111100 | 671792300 | 16080 | 16070 | 16080 | 16070 | 1544 |
| 564 | 20231205 | 111000 | 646966200 | 16080 | 16070 | 16080 | 16040 | 169 |
| 565 | 20231205 | 110900 | 644249430 | 16070 | 16070 | 16070 | 16070 | 50 |
| 566 | 20231205 | 110800 | 643445930 | 16070 | 16040 | 16070 | 16040 | 2321 |
| 567 | 20231205 | 110700 | 606181320 | 16030 | 16030 | 16040 | 16030 | 572 |
| 568 | 20231205 | 110600 | 597006650 | 16030 | 16020 | 16030 | 15990 | 1279 |
| 569 | 20231205 | 110500 | 576541350 | 16030 | 16030 | 16030 | 16030 | 20 |
| 570 | 20231205 | 110400 | 576220750 | 16030 | 16030 | 16030 | 16030 | 115 |
| 571 | 20231205 | 110300 | 574377300 | 16020 | 16020 | 16020 | 16020 | 100 |
| 572 | 20231205 | 110200 | 572775300 | 16030 | 16010 | 16030 | 16010 | 386 |
| 573 | 20231205 | 110100 | 566590770 | 16010 | 16010 | 16010 | 16010 | 0 |
| 574 | 20231205 | 110000 | 566590770 | 16010 | 16010 | 16010 | 16000 | 294 |
| 575 | 20231205 | 105900 | 561884330 | 16010 | 16000 | 16010 | 16000 | 72 |
| 576 | 20231205 | 105800 | 560731710 | 16000 | 16000 | 16000 | 16000 | 38 |
| 577 | 20231205 | 105700 | 560123710 | 15990 | 16010 | 16010 | 15990 | 859 |
| 578 | 20231205 | 105600 | 546371580 | 16000 | 16000 | 16000 | 16000 | 603 |
| 579 | 20231205 | 105500 | 536723580 | 15990 | 15990 | 15990 | 15990 | 0 |
| 580 | 20231205 | 105400 | 536723580 | 15990 | 15980 | 15990 | 15980 | 82 |
| 581 | 20231205 | 105300 | 535412590 | 15970 | 15970 | 15970 | 15970 | 0 |
| 582 | 20231205 | 105200 | 535412590 | 15970 | 15960 | 15970 | 15960 | 93 |
| 583 | 20231205 | 105100 | 533928100 | 15960 | 15950 | 15960 | 15950 | 17 |
| 584 | 20231205 | 105000 | 533656810 | 15950 | 15950 | 15950 | 15950 | 0 |
| 585 | 20231205 | 104900 | 533656810 | 15950 | 15950 | 15950 | 15950 | 3 |
| 586 | 20231205 | 104800 | 533608960 | 15950 | 15950 | 15950 | 15950 | 20 |
| 587 | 20231205 | 104700 | 533289960 | 15960 | 15960 | 15960 | 15960 | 18 |
| 588 | 20231205 | 104600 | 533002680 | 15950 | 15950 | 15950 | 15950 | 0 |
| 589 | 20231205 | 104500 | 533002680 | 15950 | 15940 | 15950 | 15940 | 2 |
| 590 | 20231205 | 104400 | 532970790 | 15950 | 15940 | 15950 | 15940 | 44 |
| 591 | 20231205 | 104300 | 532269420 | 15930 | 15930 | 15930 | 15930 | 0 |
| 592 | 20231205 | 104200 | 532269420 | 15930 | 15940 | 15940 | 15930 | 63 |
| 593 | 20231205 | 104100 | 531265650 | 15940 | 15950 | 15950 | 15940 | 606 |
| 594 | 20231205 | 104000 | 521605000 | 15950 | 15970 | 15970 | 15950 | 472 |
| 595 | 20231205 | 103900 | 514074720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 596 | 20231205 | 103800 | 514074720 | 15970 | 15980 | 15980 | 15970 | 10 |
| 597 | 20231205 | 103700 | 513915010 | 15980 | 15980 | 15980 | 15980 | 0 |
| 598 | 20231205 | 103600 | 513915010 | 15980 | 15980 | 15980 | 15980 | 1 |
| 599 | 20231205 | 103500 | 513899030 | 15970 | 15960 | 15970 | 15960 | 137 |
| 600 | 20231205 | 103400 | 511712110 | 15960 | 15970 | 15970 | 15960 | 97 |
| 601 | 20231205 | 103300 | 510163820 | 15980 | 15980 | 15980 | 15980 | 46 |
| 602 | 20231205 | 103200 | 509428740 | 15990 | 15990 | 15990 | 15990 | 182 |
| 603 | 20231205 | 103100 | 506518560 | 16000 | 16000 | 16000 | 16000 | 50 |
| 604 | 20231205 | 103000 | 505718560 | 16000 | 16000 | 16000 | 16000 | 23 |
| 605 | 20231205 | 102900 | 505350560 | 15990 | 15990 | 15990 | 15990 | 89 |
| 606 | 20231205 | 102800 | 503927450 | 16000 | 16000 | 16000 | 16000 | 229 |
| 607 | 20231205 | 102700 | 500263450 | 16000 | 16000 | 16000 | 16000 | 0 |
| 608 | 20231205 | 102600 | 500263450 | 16000 | 16000 | 16000 | 16000 | 83 |
| 609 | 20231205 | 102500 | 498935450 | 16000 | 16000 | 16000 | 16000 | 73 |
| 610 | 20231205 | 102400 | 497767450 | 16000 | 16000 | 16000 | 16000 | 20 |
| 611 | 20231205 | 102300 | 497447450 | 16000 | 16000 | 16000 | 16000 | 107 |
| 612 | 20231205 | 102200 | 495735450 | 16000 | 16000 | 16000 | 16000 | 14 |
| 613 | 20231205 | 102100 | 495511450 | 16000 | 16000 | 16000 | 16000 | 140 |
| 614 | 20231205 | 102000 | 493271450 | 16000 | 16000 | 16000 | 16000 | 15 |
| 615 | 20231205 | 101900 | 493031450 | 16000 | 15990 | 16000 | 15990 | 289 |
| 616 | 20231205 | 101800 | 488408010 | 15980 | 15980 | 15980 | 15980 | 67 |
| 617 | 20231205 | 101700 | 487337350 | 15980 | 15980 | 15980 | 15980 | 37 |
| 618 | 20231205 | 101600 | 486746090 | 15990 | 15990 | 15990 | 15990 | 0 |
| 619 | 20231205 | 101500 | 486746090 | 15990 | 15990 | 15990 | 15990 | 12 |
| 620 | 20231205 | 101400 | 486554210 | 15980 | 15980 | 15980 | 15980 | 0 |
| 621 | 20231205 | 101300 | 486554210 | 15980 | 15980 | 15980 | 15980 | 105 |
| 622 | 20231205 | 101200 | 484876310 | 15960 | 15970 | 15970 | 15960 | 87 |
| 623 | 20231205 | 101100 | 483487680 | 15970 | 15970 | 15970 | 15970 | 10 |
| 624 | 20231205 | 101000 | 483327980 | 15970 | 15970 | 15970 | 15970 | 6 |
| 625 | 20231205 | 100900 | 483232160 | 15970 | 15970 | 15970 | 15970 | 123 |
| 626 | 20231205 | 100800 | 481267850 | 15970 | 15960 | 15970 | 15960 | 40 |
| 627 | 20231205 | 100700 | 480629440 | 15960 | 15960 | 15960 | 15960 | 41 |
| 628 | 20231205 | 100600 | 479975080 | 15960 | 15960 | 15960 | 15960 | 0 |
| 629 | 20231205 | 100500 | 479975080 | 15960 | 15960 | 15960 | 15960 | 0 |
| 630 | 20231205 | 100400 | 479975080 | 15960 | 15950 | 15960 | 15940 | 145 |
| 631 | 20231205 | 100300 | 477661940 | 15950 | 15950 | 15950 | 15950 | 0 |
| 632 | 20231205 | 100200 | 477661940 | 15950 | 15950 | 15950 | 15950 | 0 |
| 633 | 20231205 | 100100 | 477661940 | 15950 | 15960 | 15960 | 15950 | 44 |
| 634 | 20231205 | 100000 | 476959910 | 15960 | 15970 | 15970 | 15950 | 189 |
| 635 | 20231205 | 095900 | 473943850 | 15950 | 15970 | 15970 | 15950 | 1500 |
| 636 | 20231205 | 095800 | 450010440 | 15990 | 15980 | 15990 | 15970 | 179 |
| 637 | 20231205 | 095700 | 447149540 | 15980 | 16000 | 16000 | 15980 | 282 |
| 638 | 20231205 | 095600 | 442640660 | 16000 | 16000 | 16000 | 16000 | 230 |
| 639 | 20231205 | 095500 | 438960660 | 16000 | 16030 | 16050 | 16000 | 421 |
| 640 | 20231205 | 095400 | 432213820 | 16030 | 15980 | 16030 | 15980 | 1434 |
| 641 | 20231205 | 095300 | 409265320 | 16000 | 15990 | 16000 | 15990 | 293 |
| 642 | 20231205 | 095200 | 404578970 | 15980 | 15990 | 16000 | 15980 | 419 |
| 643 | 20231205 | 095100 | 397879440 | 15990 | 16000 | 16000 | 15990 | 27 |
| 644 | 20231205 | 095000 | 397447690 | 15990 | 16000 | 16000 | 15990 | 549 |
| 645 | 20231205 | 094900 | 388663730 | 16000 | 16000 | 16000 | 16000 | 75 |
| 646 | 20231205 | 094800 | 387463730 | 15990 | 15990 | 16000 | 15990 | 1256 |
| 647 | 20231205 | 094700 | 367376400 | 15990 | 15980 | 15990 | 15970 | 169 |
| 648 | 20231205 | 094600 | 364675850 | 15980 | 15980 | 15990 | 15980 | 189 |
| 649 | 20231205 | 094500 | 361655530 | 15980 | 15970 | 15990 | 15970 | 800 |
| 650 | 20231205 | 094400 | 348874380 | 15970 | 15950 | 15970 | 15950 | 548 |
| 651 | 20231205 | 094300 | 340126200 | 15950 | 15950 | 15970 | 15950 | 447 |
| 652 | 20231205 | 094200 | 332991960 | 15950 | 15940 | 15960 | 15940 | 1003 |
| 653 | 20231205 | 094100 | 317000530 | 15940 | 15940 | 15940 | 15930 | 5 |
| 654 | 20231205 | 094000 | 316920840 | 15940 | 15910 | 15940 | 15910 | 800 |
| 655 | 20231205 | 093900 | 304176270 | 15910 | 15900 | 15910 | 15900 | 25 |
| 656 | 20231205 | 093800 | 303778630 | 15900 | 15910 | 15910 | 15890 | 248 |
| 657 | 20231205 | 093700 | 299836980 | 15910 | 15900 | 15910 | 15890 | 335 |
| 658 | 20231205 | 093600 | 294508580 | 15890 | 15900 | 15900 | 15890 | 76 |
| 659 | 20231205 | 093500 | 293300900 | 15900 | 15910 | 15910 | 15900 | 204 |
| 660 | 20231205 | 093400 | 290056800 | 15910 | 15920 | 15920 | 15910 | 52 |
| 661 | 20231205 | 093300 | 289229090 | 15920 | 15910 | 15920 | 15910 | 133 |
| 662 | 20231205 | 093200 | 287111950 | 15900 | 15910 | 15910 | 15900 | 238 |
| 663 | 20231205 | 093100 | 283326200 | 15910 | 15910 | 15910 | 15890 | 607 |
| 664 | 20231205 | 093000 | 273680890 | 15910 | 15880 | 15920 | 15880 | 804 |
| 665 | 20231205 | 092900 | 260895690 | 15880 | 15870 | 15880 | 15860 | 346 |
| 666 | 20231205 | 092800 | 255404580 | 15870 | 15880 | 15880 | 15860 | 687 |
| 667 | 20231205 | 092700 | 244503110 | 15890 | 15900 | 15900 | 15880 | 405 |
| 668 | 20231205 | 092600 | 238068920 | 15890 | 15900 | 15900 | 15890 | 203 |
| 669 | 20231205 | 092500 | 234843050 | 15900 | 15890 | 15900 | 15890 | 181 |
| 670 | 20231205 | 092400 | 231966890 | 15890 | 15880 | 15910 | 15880 | 881 |
| 671 | 20231205 | 092300 | 217964200 | 15880 | 15900 | 15900 | 15870 | 317 |
| 672 | 20231205 | 092200 | 212929640 | 15900 | 15850 | 15900 | 15850 | 707 |
| 673 | 20231205 | 092100 | 201700120 | 15850 | 15840 | 15850 | 15830 | 125 |
| 674 | 20231205 | 092000 | 199719940 | 15840 | 15840 | 15850 | 15830 | 762 |
| 675 | 20231205 | 091900 | 187646370 | 15830 | 15840 | 15840 | 15830 | 167 |
| 676 | 20231205 | 091800 | 185002740 | 15820 | 15810 | 15840 | 15810 | 385 |
| 677 | 20231205 | 091700 | 178912080 | 15810 | 15810 | 15810 | 15800 | 408 |
| 678 | 20231205 | 091600 | 172462180 | 15810 | 15840 | 15840 | 15800 | 361 |
| 679 | 20231205 | 091500 | 166754620 | 15840 | 15830 | 15900 | 15830 | 1151 |
| 680 | 20231205 | 091400 | 148491930 | 15830 | 15830 | 15850 | 15800 | 633 |
| 681 | 20231205 | 091300 | 138474030 | 15770 | 15740 | 15830 | 15730 | 4335 |
| 682 | 20231205 | 091200 | 70088890 | 15750 | 15750 | 15760 | 15750 | 59 |
| 683 | 20231205 | 091100 | 69159520 | 15740 | 15740 | 15750 | 15740 | 151 |
| 684 | 20231205 | 091000 | 66782090 | 15740 | 15760 | 15760 | 15740 | 1008 |
| 685 | 20231205 | 090900 | 50909030 | 15770 | 15740 | 15770 | 15740 | 634 |
| 686 | 20231205 | 090800 | 40920250 | 15750 | 15750 | 15750 | 15720 | 130 |
| 687 | 20231205 | 090700 | 38873020 | 15750 | 15680 | 15750 | 15680 | 548 |
| 688 | 20231205 | 090600 | 30251190 | 15670 | 15650 | 15670 | 15650 | 29 |
| 689 | 20231205 | 090500 | 29797300 | 15650 | 15650 | 15650 | 15650 | 4 |
| 690 | 20231205 | 090400 | 29734700 | 15630 | 15630 | 15630 | 15630 | 29 |
| 691 | 20231205 | 090300 | 29281430 | 15560 | 15510 | 15560 | 15510 | 524 |
| 692 | 20231205 | 090200 | 21135190 | 15510 | 15640 | 15640 | 15500 | 655 |
| 693 | 20231205 | 090100 | 10924880 | 15680 | 15660 | 15680 | 15630 | 630 |
| 694 | 20231205 | 090000 | 1053700 | 15660 | 15740 | 15740 | 15660 | 67 |