36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 203100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 3 | 20231206 | 203000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 4 | 20231206 | 202900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 5 | 20231206 | 202800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 6 | 20231206 | 202700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 7 | 20231206 | 202600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 8 | 20231206 | 202500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 9 | 20231206 | 202400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 10 | 20231206 | 202300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 11 | 20231206 | 202200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 12 | 20231206 | 202100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 13 | 20231206 | 202000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 14 | 20231206 | 201900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 15 | 20231206 | 201800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 16 | 20231206 | 201700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 17 | 20231206 | 201600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 18 | 20231206 | 201500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 19 | 20231206 | 201400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 20 | 20231206 | 201300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 21 | 20231206 | 201200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 22 | 20231206 | 201100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 23 | 20231206 | 201000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 24 | 20231206 | 200900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 25 | 20231206 | 200800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 26 | 20231206 | 200700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 27 | 20231206 | 200600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 28 | 20231206 | 200500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 29 | 20231206 | 200400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 30 | 20231206 | 200300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 31 | 20231206 | 200200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 32 | 20231206 | 200100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 33 | 20231206 | 200000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 34 | 20231206 | 195900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 35 | 20231206 | 195800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 36 | 20231206 | 195700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 37 | 20231206 | 195600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 38 | 20231206 | 195500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 39 | 20231206 | 195400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 40 | 20231206 | 195300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 41 | 20231206 | 195200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 42 | 20231206 | 195100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 43 | 20231206 | 195000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 44 | 20231206 | 194900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 45 | 20231206 | 194800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 46 | 20231206 | 194700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 47 | 20231206 | 194600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 48 | 20231206 | 194500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 49 | 20231206 | 194400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 50 | 20231206 | 194300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 51 | 20231206 | 194200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 52 | 20231206 | 194100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 53 | 20231206 | 194000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 54 | 20231206 | 193900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 55 | 20231206 | 193800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 56 | 20231206 | 193700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 57 | 20231206 | 193600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 58 | 20231206 | 193500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 59 | 20231206 | 193400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 60 | 20231206 | 193300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 61 | 20231206 | 193200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 62 | 20231206 | 193100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 63 | 20231206 | 193000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 64 | 20231206 | 192900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 65 | 20231206 | 192800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 66 | 20231206 | 192700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 67 | 20231206 | 192600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 68 | 20231206 | 192500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 69 | 20231206 | 192400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 70 | 20231206 | 192300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 71 | 20231206 | 192200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 72 | 20231206 | 192100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 73 | 20231206 | 192000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 74 | 20231206 | 191900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 75 | 20231206 | 191800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 76 | 20231206 | 191700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 77 | 20231206 | 191600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 78 | 20231206 | 191500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 79 | 20231206 | 191400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 80 | 20231206 | 191300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 81 | 20231206 | 191200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 82 | 20231206 | 191100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 83 | 20231206 | 191000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 84 | 20231206 | 190900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 85 | 20231206 | 190800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 86 | 20231206 | 190700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 87 | 20231206 | 190600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 88 | 20231206 | 190500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 89 | 20231206 | 190400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 90 | 20231206 | 190300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 91 | 20231206 | 190200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 92 | 20231206 | 190100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 93 | 20231206 | 190000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 94 | 20231206 | 185900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 95 | 20231206 | 185800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 96 | 20231206 | 185700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 97 | 20231206 | 185600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 98 | 20231206 | 185500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 99 | 20231206 | 185400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 100 | 20231206 | 185300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 101 | 20231206 | 185200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 102 | 20231206 | 185100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 103 | 20231206 | 185000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 104 | 20231206 | 184900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 105 | 20231206 | 184800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 106 | 20231206 | 184700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 107 | 20231206 | 184600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 108 | 20231206 | 184500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 109 | 20231206 | 184400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 110 | 20231206 | 184300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 111 | 20231206 | 184200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 112 | 20231206 | 184100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 113 | 20231206 | 184000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 114 | 20231206 | 183900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 115 | 20231206 | 183800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 116 | 20231206 | 183700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 117 | 20231206 | 183600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 118 | 20231206 | 183500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 119 | 20231206 | 183400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 120 | 20231206 | 183300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 121 | 20231206 | 183200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 122 | 20231206 | 183100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 123 | 20231206 | 183000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 124 | 20231206 | 182900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 125 | 20231206 | 182800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 126 | 20231206 | 182700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 127 | 20231206 | 182600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 128 | 20231206 | 182500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 129 | 20231206 | 182400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 130 | 20231206 | 182300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 131 | 20231206 | 182200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 132 | 20231206 | 182100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 133 | 20231206 | 182000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 134 | 20231206 | 181900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 135 | 20231206 | 181800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 136 | 20231206 | 181700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 137 | 20231206 | 181600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 138 | 20231206 | 181500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 139 | 20231206 | 181400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 140 | 20231206 | 181300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 141 | 20231206 | 181200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 142 | 20231206 | 181100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 143 | 20231206 | 181000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 144 | 20231206 | 180900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 145 | 20231206 | 180800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 146 | 20231206 | 180700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 147 | 20231206 | 180600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 148 | 20231206 | 180500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 149 | 20231206 | 180400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 150 | 20231206 | 180300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 151 | 20231206 | 180200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 152 | 20231206 | 180100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 153 | 20231206 | 180000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 154 | 20231206 | 175900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 155 | 20231206 | 175800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 156 | 20231206 | 175700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 157 | 20231206 | 175600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 158 | 20231206 | 175500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 159 | 20231206 | 175400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 160 | 20231206 | 175300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 161 | 20231206 | 175200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 162 | 20231206 | 175100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 163 | 20231206 | 175000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 164 | 20231206 | 174900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 165 | 20231206 | 174800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 166 | 20231206 | 174700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 167 | 20231206 | 174600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 168 | 20231206 | 174500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 169 | 20231206 | 174400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 170 | 20231206 | 174300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 171 | 20231206 | 174200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 172 | 20231206 | 174100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 173 | 20231206 | 174000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 174 | 20231206 | 173900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 175 | 20231206 | 173800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 176 | 20231206 | 173700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 177 | 20231206 | 173600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 178 | 20231206 | 173500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 179 | 20231206 | 173400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 180 | 20231206 | 173300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 181 | 20231206 | 173200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 182 | 20231206 | 173100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 183 | 20231206 | 173000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 184 | 20231206 | 172900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 185 | 20231206 | 172800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 186 | 20231206 | 172700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 187 | 20231206 | 172600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 188 | 20231206 | 172500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 189 | 20231206 | 172400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 190 | 20231206 | 172300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 191 | 20231206 | 172200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 192 | 20231206 | 172100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 193 | 20231206 | 172000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 194 | 20231206 | 171900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 195 | 20231206 | 171800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 196 | 20231206 | 171700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 197 | 20231206 | 171600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 198 | 20231206 | 171500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 199 | 20231206 | 171400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 200 | 20231206 | 171300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 201 | 20231206 | 171200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 202 | 20231206 | 171100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 203 | 20231206 | 171000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 204 | 20231206 | 170900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 205 | 20231206 | 170800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 206 | 20231206 | 170700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 207 | 20231206 | 170600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 208 | 20231206 | 170500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 209 | 20231206 | 170400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 210 | 20231206 | 170300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 211 | 20231206 | 170200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 212 | 20231206 | 170100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 213 | 20231206 | 170000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 214 | 20231206 | 165900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 215 | 20231206 | 165800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 216 | 20231206 | 165700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 217 | 20231206 | 165600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 218 | 20231206 | 165500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 219 | 20231206 | 165400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 220 | 20231206 | 165300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 221 | 20231206 | 165200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 222 | 20231206 | 165100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 223 | 20231206 | 165000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 224 | 20231206 | 164900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 225 | 20231206 | 164800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 226 | 20231206 | 164700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 227 | 20231206 | 164600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 228 | 20231206 | 164500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 229 | 20231206 | 164400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 230 | 20231206 | 164300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 231 | 20231206 | 164200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 232 | 20231206 | 164100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 233 | 20231206 | 164000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 234 | 20231206 | 163900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 235 | 20231206 | 163800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 236 | 20231206 | 163700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 237 | 20231206 | 163600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 238 | 20231206 | 163500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 239 | 20231206 | 163400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 240 | 20231206 | 163300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 241 | 20231206 | 163200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 242 | 20231206 | 163100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 243 | 20231206 | 163000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 244 | 20231206 | 162900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 245 | 20231206 | 162800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 246 | 20231206 | 162700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 247 | 20231206 | 162600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 248 | 20231206 | 162500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 249 | 20231206 | 162400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 250 | 20231206 | 162300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 251 | 20231206 | 162200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 252 | 20231206 | 162100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 253 | 20231206 | 162000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 254 | 20231206 | 161900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 255 | 20231206 | 161800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 256 | 20231206 | 161700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 257 | 20231206 | 161600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 258 | 20231206 | 161500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 259 | 20231206 | 161400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 260 | 20231206 | 161300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 261 | 20231206 | 161200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 262 | 20231206 | 161100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 263 | 20231206 | 161000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 264 | 20231206 | 160900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 265 | 20231206 | 160800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 266 | 20231206 | 160700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 267 | 20231206 | 160600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 268 | 20231206 | 160500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 269 | 20231206 | 160400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 270 | 20231206 | 160300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 271 | 20231206 | 160200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 272 | 20231206 | 160100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 273 | 20231206 | 160000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 274 | 20231206 | 155900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 275 | 20231206 | 155800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 276 | 20231206 | 155700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 277 | 20231206 | 155600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 278 | 20231206 | 155500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 279 | 20231206 | 155400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 280 | 20231206 | 155300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 281 | 20231206 | 155200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 282 | 20231206 | 155100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 283 | 20231206 | 155000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 284 | 20231206 | 154900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 285 | 20231206 | 154800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 286 | 20231206 | 154700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 287 | 20231206 | 154600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 288 | 20231206 | 154500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 289 | 20231206 | 154400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 290 | 20231206 | 154300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 291 | 20231206 | 154200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 292 | 20231206 | 154100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 293 | 20231206 | 154000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 294 | 20231206 | 153900 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 295 | 20231206 | 153800 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 296 | 20231206 | 153700 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 297 | 20231206 | 153600 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 298 | 20231206 | 153500 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 299 | 20231206 | 153400 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 300 | 20231206 | 153300 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 301 | 20231206 | 153200 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 0 |
| 302 | 20231206 | 153100 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 303 | 20231206 | 153000 | 2674002780 | 15350 | 15350 | 15350 | 15350 | 3817 |
| 304 | 20231206 | 152900 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 305 | 20231206 | 152800 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 306 | 20231206 | 152700 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 307 | 20231206 | 152600 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 308 | 20231206 | 152500 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 309 | 20231206 | 152400 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 310 | 20231206 | 152300 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 311 | 20231206 | 152200 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 312 | 20231206 | 152100 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 313 | 20231206 | 152000 | 2615411830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 314 | 20231206 | 151900 | 2615411830 | 15380 | 15380 | 15380 | 15370 | 613 |
| 315 | 20231206 | 151800 | 2605988570 | 15380 | 15390 | 15400 | 15380 | 84 |
| 316 | 20231206 | 151700 | 2604695910 | 15400 | 15390 | 15400 | 15380 | 847 |
| 317 | 20231206 | 151600 | 2591658540 | 15390 | 15380 | 15390 | 15370 | 109 |
| 318 | 20231206 | 151500 | 2589982060 | 15370 | 15370 | 15380 | 15370 | 115 |
| 319 | 20231206 | 151400 | 2588214490 | 15380 | 15380 | 15390 | 15370 | 956 |
| 320 | 20231206 | 151300 | 2573511210 | 15380 | 15390 | 15390 | 15380 | 154 |
| 321 | 20231206 | 151200 | 2571142170 | 15390 | 15380 | 15390 | 15380 | 79 |
| 322 | 20231206 | 151100 | 2569926590 | 15380 | 15390 | 15400 | 15380 | 547 |
| 323 | 20231206 | 151000 | 2561508280 | 15400 | 15400 | 15400 | 15390 | 454 |
| 324 | 20231206 | 150900 | 2554520510 | 15400 | 15380 | 15400 | 15380 | 44 |
| 325 | 20231206 | 150800 | 2553843490 | 15380 | 15400 | 15400 | 15380 | 376 |
| 326 | 20231206 | 150700 | 2548056230 | 15400 | 15400 | 15400 | 15390 | 131 |
| 327 | 20231206 | 150600 | 2546039300 | 15390 | 15390 | 15390 | 15390 | 256 |
| 328 | 20231206 | 150500 | 2542099460 | 15390 | 15390 | 15390 | 15380 | 129 |
| 329 | 20231206 | 150400 | 2540115150 | 15390 | 15380 | 15390 | 15380 | 34 |
| 330 | 20231206 | 150300 | 2539592210 | 15380 | 15400 | 15400 | 15380 | 2069 |
| 331 | 20231206 | 150200 | 2507736320 | 15410 | 15420 | 15420 | 15410 | 286 |
| 332 | 20231206 | 150100 | 2503328830 | 15420 | 15430 | 15430 | 15410 | 1327 |
| 333 | 20231206 | 150000 | 2482873290 | 15430 | 15420 | 15430 | 15420 | 66 |
| 334 | 20231206 | 145900 | 2481855550 | 15430 | 15440 | 15440 | 15430 | 983 |
| 335 | 20231206 | 145800 | 2466687850 | 15440 | 15430 | 15440 | 15420 | 330 |
| 336 | 20231206 | 145700 | 2461595850 | 15420 | 15430 | 15440 | 15420 | 621 |
| 337 | 20231206 | 145600 | 2452018640 | 15440 | 15430 | 15440 | 15420 | 56 |
| 338 | 20231206 | 145500 | 2451154560 | 15430 | 15410 | 15430 | 15410 | 119 |
| 339 | 20231206 | 145400 | 2449319380 | 15410 | 15410 | 15420 | 15400 | 835 |
| 340 | 20231206 | 145300 | 2436454490 | 15410 | 15390 | 15410 | 15390 | 344 |
| 341 | 20231206 | 145200 | 2431156820 | 15390 | 15410 | 15410 | 15390 | 379 |
| 342 | 20231206 | 145100 | 2425320000 | 15410 | 15430 | 15440 | 15400 | 1301 |
| 343 | 20231206 | 145000 | 2405263860 | 15430 | 15430 | 15440 | 15430 | 562 |
| 344 | 20231206 | 144900 | 2396592180 | 15430 | 15440 | 15440 | 15430 | 105 |
| 345 | 20231206 | 144800 | 2394971730 | 15440 | 15450 | 15450 | 15440 | 231 |
| 346 | 20231206 | 144700 | 2391404980 | 15450 | 15450 | 15450 | 15440 | 169 |
| 347 | 20231206 | 144600 | 2388794260 | 15450 | 15460 | 15460 | 15450 | 174 |
| 348 | 20231206 | 144500 | 2386105680 | 15460 | 15470 | 15470 | 15460 | 145 |
| 349 | 20231206 | 144400 | 2383863800 | 15460 | 15460 | 15470 | 15460 | 59 |
| 350 | 20231206 | 144300 | 2382951220 | 15460 | 15450 | 15470 | 15450 | 1138 |
| 351 | 20231206 | 144200 | 2365362560 | 15450 | 15430 | 15460 | 15430 | 2025 |
| 352 | 20231206 | 144100 | 2334066310 | 15410 | 15430 | 15440 | 15410 | 973 |
| 353 | 20231206 | 144000 | 2319054440 | 15420 | 15430 | 15430 | 15410 | 365 |
| 354 | 20231206 | 143900 | 2313424680 | 15430 | 15430 | 15430 | 15430 | 23 |
| 355 | 20231206 | 143800 | 2313069790 | 15430 | 15440 | 15440 | 15420 | 1373 |
| 356 | 20231206 | 143700 | 2291875750 | 15440 | 15430 | 15450 | 15430 | 1146 |
| 357 | 20231206 | 143600 | 2274177620 | 15440 | 15440 | 15440 | 15430 | 45 |
| 358 | 20231206 | 143500 | 2273482870 | 15440 | 15440 | 15440 | 15430 | 290 |
| 359 | 20231206 | 143400 | 2269005410 | 15430 | 15420 | 15430 | 15420 | 719 |
| 360 | 20231206 | 143300 | 2257914690 | 15420 | 15400 | 15420 | 15400 | 627 |
| 361 | 20231206 | 143200 | 2248249710 | 15400 | 15400 | 15410 | 15400 | 85 |
| 362 | 20231206 | 143100 | 2246940460 | 15400 | 15410 | 15410 | 15400 | 1345 |
| 363 | 20231206 | 143000 | 2226217940 | 15410 | 15420 | 15420 | 15410 | 384 |
| 364 | 20231206 | 142900 | 2220296680 | 15420 | 15430 | 15430 | 15410 | 155 |
| 365 | 20231206 | 142800 | 2217906580 | 15420 | 15440 | 15440 | 15420 | 648 |
| 366 | 20231206 | 142700 | 2207913260 | 15440 | 15450 | 15450 | 15440 | 585 |
| 367 | 20231206 | 142600 | 2198879390 | 15450 | 15460 | 15460 | 15450 | 121 |
| 368 | 20231206 | 142500 | 2197009930 | 15450 | 15460 | 15460 | 15450 | 208 |
| 369 | 20231206 | 142400 | 2193796240 | 15460 | 15480 | 15480 | 15460 | 151 |
| 370 | 20231206 | 142300 | 2191460200 | 15480 | 15480 | 15480 | 15470 | 538 |
| 371 | 20231206 | 142200 | 2183131990 | 15480 | 15470 | 15480 | 15470 | 629 |
| 372 | 20231206 | 142100 | 2173397400 | 15470 | 15450 | 15470 | 15440 | 204 |
| 373 | 20231206 | 142000 | 2170245200 | 15420 | 15460 | 15470 | 15420 | 295 |
| 374 | 20231206 | 141900 | 2165689120 | 15470 | 15470 | 15470 | 15460 | 298 |
| 375 | 20231206 | 141800 | 2161079290 | 15470 | 15460 | 15470 | 15460 | 275 |
| 376 | 20231206 | 141700 | 2156825260 | 15450 | 15450 | 15470 | 15450 | 2135 |
| 377 | 20231206 | 141600 | 2123831940 | 15440 | 15420 | 15440 | 15420 | 490 |
| 378 | 20231206 | 141500 | 2116268960 | 15420 | 15400 | 15420 | 15400 | 1079 |
| 379 | 20231206 | 141400 | 2099650570 | 15400 | 15400 | 15400 | 15400 | 1346 |
| 380 | 20231206 | 141300 | 2078922170 | 15400 | 15400 | 15400 | 15390 | 762 |
| 381 | 20231206 | 141200 | 2067189980 | 15400 | 15400 | 15400 | 15390 | 222 |
| 382 | 20231206 | 141100 | 2063772180 | 15390 | 15390 | 15400 | 15390 | 383 |
| 383 | 20231206 | 141000 | 2057877460 | 15390 | 15370 | 15390 | 15370 | 623 |
| 384 | 20231206 | 140900 | 2048300010 | 15370 | 15360 | 15370 | 15360 | 115 |
| 385 | 20231206 | 140800 | 2046532670 | 15360 | 15370 | 15370 | 15360 | 165 |
| 386 | 20231206 | 140700 | 2043997080 | 15370 | 15360 | 15370 | 15360 | 19 |
| 387 | 20231206 | 140600 | 2043705210 | 15360 | 15350 | 15360 | 15350 | 248 |
| 388 | 20231206 | 140500 | 2039896090 | 15360 | 15360 | 15360 | 15360 | 109 |
| 389 | 20231206 | 140400 | 2038221850 | 15360 | 15360 | 15360 | 15360 | 142 |
| 390 | 20231206 | 140300 | 2036040730 | 15360 | 15360 | 15360 | 15360 | 10 |
| 391 | 20231206 | 140200 | 2035887130 | 15360 | 15350 | 15360 | 15350 | 1333 |
| 392 | 20231206 | 140100 | 2015424260 | 15340 | 15330 | 15340 | 15330 | 430 |
| 393 | 20231206 | 140000 | 2008829200 | 15330 | 15330 | 15330 | 15330 | 118 |
| 394 | 20231206 | 135900 | 2007020260 | 15340 | 15340 | 15340 | 15340 | 110 |
| 395 | 20231206 | 135800 | 2005332860 | 15340 | 15330 | 15340 | 15330 | 1050 |
| 396 | 20231206 | 135700 | 1989235960 | 15320 | 15300 | 15320 | 15300 | 228 |
| 397 | 20231206 | 135600 | 1985743060 | 15310 | 15310 | 15310 | 15310 | 136 |
| 398 | 20231206 | 135500 | 1983660900 | 15310 | 15310 | 15310 | 15310 | 30 |
| 399 | 20231206 | 135400 | 1983201600 | 15290 | 15300 | 15300 | 15290 | 190 |
| 400 | 20231206 | 135300 | 1980296020 | 15280 | 15290 | 15290 | 15280 | 154 |
| 401 | 20231206 | 135200 | 1977942880 | 15290 | 15300 | 15300 | 15290 | 163 |
| 402 | 20231206 | 135100 | 1975449380 | 15300 | 15300 | 15300 | 15300 | 236 |
| 403 | 20231206 | 135000 | 1971838580 | 15300 | 15300 | 15300 | 15270 | 191 |
| 404 | 20231206 | 134900 | 1968918710 | 15300 | 15280 | 15300 | 15270 | 77 |
| 405 | 20231206 | 134800 | 1967742780 | 15280 | 15280 | 15310 | 15270 | 714 |
| 406 | 20231206 | 134700 | 1956838660 | 15280 | 15310 | 15320 | 15280 | 2176 |
| 407 | 20231206 | 134600 | 1923564010 | 15320 | 15310 | 15320 | 15310 | 183 |
| 408 | 20231206 | 134500 | 1920762050 | 15310 | 15310 | 15310 | 15300 | 339 |
| 409 | 20231206 | 134400 | 1915572120 | 15300 | 15300 | 15300 | 15300 | 16 |
| 410 | 20231206 | 134300 | 1915327320 | 15300 | 15290 | 15300 | 15290 | 166 |
| 411 | 20231206 | 134200 | 1912788050 | 15290 | 15300 | 15300 | 15290 | 16 |
| 412 | 20231206 | 134100 | 1912543280 | 15310 | 15300 | 15310 | 15300 | 206 |
| 413 | 20231206 | 134000 | 1909391250 | 15300 | 15300 | 15300 | 15300 | 186 |
| 414 | 20231206 | 133900 | 1906545450 | 15290 | 15300 | 15300 | 15290 | 574 |
| 415 | 20231206 | 133800 | 1897763700 | 15310 | 15300 | 15310 | 15300 | 142 |
| 416 | 20231206 | 133700 | 1895589840 | 15310 | 15300 | 15310 | 15300 | 135 |
| 417 | 20231206 | 133600 | 1893524100 | 15310 | 15310 | 15310 | 15310 | 140 |
| 418 | 20231206 | 133500 | 1891380700 | 15290 | 15310 | 15310 | 15290 | 2409 |
| 419 | 20231206 | 133400 | 1854533730 | 15310 | 15330 | 15330 | 15310 | 2539 |
| 420 | 20231206 | 133300 | 1815655490 | 15330 | 15330 | 15330 | 15330 | 269 |
| 421 | 20231206 | 133200 | 1811531720 | 15330 | 15330 | 15330 | 15330 | 0 |
| 422 | 20231206 | 133100 | 1811531720 | 15330 | 15330 | 15340 | 15330 | 58 |
| 423 | 20231206 | 133000 | 1810642570 | 15330 | 15330 | 15330 | 15330 | 52 |
| 424 | 20231206 | 132900 | 1809845410 | 15340 | 15330 | 15340 | 15330 | 45 |
| 425 | 20231206 | 132800 | 1809155260 | 15300 | 15300 | 15300 | 15300 | 0 |
| 426 | 20231206 | 132700 | 1809155260 | 15300 | 15340 | 15340 | 15300 | 413 |
| 427 | 20231206 | 132600 | 1802830670 | 15340 | 15330 | 15340 | 15320 | 336 |
| 428 | 20231206 | 132500 | 1797677780 | 15330 | 15320 | 15330 | 15320 | 52 |
| 429 | 20231206 | 132400 | 1796881130 | 15330 | 15330 | 15330 | 15330 | 37 |
| 430 | 20231206 | 132300 | 1796313920 | 15330 | 15330 | 15330 | 15330 | 0 |
| 431 | 20231206 | 132200 | 1796313920 | 15330 | 15330 | 15330 | 15330 | 0 |
| 432 | 20231206 | 132100 | 1796313920 | 15330 | 15310 | 15330 | 15310 | 58 |
| 433 | 20231206 | 132000 | 1795425480 | 15320 | 15320 | 15320 | 15320 | 1 |
| 434 | 20231206 | 131900 | 1795410160 | 15310 | 15310 | 15310 | 15310 | 103 |
| 435 | 20231206 | 131800 | 1793833230 | 15310 | 15310 | 15320 | 15310 | 37 |
| 436 | 20231206 | 131700 | 1793266690 | 15330 | 15300 | 15330 | 15300 | 407 |
| 437 | 20231206 | 131600 | 1787039560 | 15310 | 15310 | 15310 | 15310 | 362 |
| 438 | 20231206 | 131500 | 1781497340 | 15320 | 15320 | 15320 | 15320 | 602 |
| 439 | 20231206 | 131400 | 1772274700 | 15330 | 15330 | 15330 | 15330 | 370 |
| 440 | 20231206 | 131300 | 1766602600 | 15330 | 15330 | 15330 | 15330 | 0 |
| 441 | 20231206 | 131200 | 1766602600 | 15330 | 15340 | 15340 | 15330 | 464 |
| 442 | 20231206 | 131100 | 1759488450 | 15340 | 15340 | 15340 | 15340 | 841 |
| 443 | 20231206 | 131000 | 1746587510 | 15350 | 15350 | 15350 | 15340 | 223 |
| 444 | 20231206 | 130900 | 1743165890 | 15340 | 15340 | 15340 | 15340 | 0 |
| 445 | 20231206 | 130800 | 1743165890 | 15340 | 15340 | 15340 | 15340 | 27 |
| 446 | 20231206 | 130700 | 1742751710 | 15340 | 15340 | 15340 | 15340 | 15 |
| 447 | 20231206 | 130600 | 1742521610 | 15340 | 15340 | 15340 | 15340 | 0 |
| 448 | 20231206 | 130500 | 1742521610 | 15340 | 15340 | 15340 | 15340 | 0 |
| 449 | 20231206 | 130400 | 1742521610 | 15340 | 15350 | 15350 | 15340 | 40 |
| 450 | 20231206 | 130300 | 1741907990 | 15360 | 15360 | 15360 | 15360 | 2 |
| 451 | 20231206 | 130200 | 1741877270 | 15360 | 15340 | 15360 | 15340 | 29 |
| 452 | 20231206 | 130100 | 1741432390 | 15330 | 15360 | 15360 | 15330 | 586 |
| 453 | 20231206 | 130000 | 1732432930 | 15360 | 15360 | 15360 | 15360 | 1 |
| 454 | 20231206 | 125900 | 1732417570 | 15330 | 15330 | 15330 | 15330 | 4 |
| 455 | 20231206 | 125800 | 1732356250 | 15360 | 15370 | 15370 | 15330 | 292 |
| 456 | 20231206 | 125700 | 1727878620 | 15340 | 15350 | 15350 | 15340 | 172 |
| 457 | 20231206 | 125600 | 1725239640 | 15340 | 15350 | 15350 | 15340 | 148 |
| 458 | 20231206 | 125500 | 1722968110 | 15350 | 15350 | 15350 | 15350 | 0 |
| 459 | 20231206 | 125400 | 1722968110 | 15350 | 15350 | 15350 | 15350 | 100 |
| 460 | 20231206 | 125300 | 1721433110 | 15360 | 15380 | 15380 | 15360 | 12 |
| 461 | 20231206 | 125200 | 1721248750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 462 | 20231206 | 125100 | 1721248750 | 15380 | 15380 | 15380 | 15380 | 20 |
| 463 | 20231206 | 125000 | 1720941150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 464 | 20231206 | 124900 | 1720941150 | 15380 | 15380 | 15380 | 15380 | 500 |
| 465 | 20231206 | 124800 | 1713251150 | 15380 | 15350 | 15380 | 15350 | 4 |
| 466 | 20231206 | 124700 | 1713189720 | 15380 | 15380 | 15380 | 15380 | 1 |
| 467 | 20231206 | 124600 | 1713174340 | 15370 | 15350 | 15370 | 15340 | 560 |
| 468 | 20231206 | 124500 | 1704569810 | 15350 | 15360 | 15370 | 15350 | 20 |
| 469 | 20231206 | 124400 | 1704262630 | 15360 | 15350 | 15360 | 15350 | 49 |
| 470 | 20231206 | 124300 | 1703510090 | 15350 | 15350 | 15350 | 15350 | 27 |
| 471 | 20231206 | 124200 | 1703095640 | 15360 | 15360 | 15360 | 15350 | 19 |
| 472 | 20231206 | 124100 | 1702803970 | 15370 | 15370 | 15370 | 15370 | 251 |
| 473 | 20231206 | 124000 | 1698946100 | 15370 | 15370 | 15370 | 15370 | 1 |
| 474 | 20231206 | 123900 | 1698930730 | 15360 | 15360 | 15360 | 15360 | 1 |
| 475 | 20231206 | 123800 | 1698915370 | 15370 | 15370 | 15370 | 15370 | 1 |
| 476 | 20231206 | 123700 | 1698900000 | 15350 | 15350 | 15350 | 15350 | 253 |
| 477 | 20231206 | 123600 | 1695016450 | 15350 | 15350 | 15350 | 15350 | 27 |
| 478 | 20231206 | 123500 | 1694602000 | 15350 | 15350 | 15350 | 15350 | 79 |
| 479 | 20231206 | 123400 | 1693389350 | 15370 | 15370 | 15370 | 15370 | 0 |
| 480 | 20231206 | 123300 | 1693389350 | 15370 | 15370 | 15370 | 15370 | 307 |
| 481 | 20231206 | 123200 | 1688670760 | 15380 | 15380 | 15380 | 15380 | 10 |
| 482 | 20231206 | 123100 | 1688516960 | 15380 | 15380 | 15380 | 15380 | 57 |
| 483 | 20231206 | 123000 | 1687640300 | 15380 | 15380 | 15380 | 15380 | 153 |
| 484 | 20231206 | 122900 | 1685287160 | 15350 | 15350 | 15350 | 15350 | 0 |
| 485 | 20231206 | 122800 | 1685287160 | 15350 | 15350 | 15350 | 15350 | 24 |
| 486 | 20231206 | 122700 | 1684918760 | 15360 | 15360 | 15360 | 15360 | 19 |
| 487 | 20231206 | 122600 | 1684626920 | 15360 | 15370 | 15370 | 15360 | 20 |
| 488 | 20231206 | 122500 | 1684319550 | 15370 | 15370 | 15370 | 15370 | 193 |
| 489 | 20231206 | 122400 | 1681353140 | 15360 | 15360 | 15360 | 15360 | 10 |
| 490 | 20231206 | 122300 | 1681199540 | 15370 | 15370 | 15370 | 15370 | 332 |
| 491 | 20231206 | 122200 | 1676096700 | 15360 | 15340 | 15370 | 15340 | 1056 |
| 492 | 20231206 | 122100 | 1659878270 | 15340 | 15340 | 15340 | 15340 | 1 |
| 493 | 20231206 | 122000 | 1659862930 | 15330 | 15350 | 15350 | 15330 | 23 |
| 494 | 20231206 | 121900 | 1659510320 | 15350 | 15350 | 15350 | 15350 | 1087 |
| 495 | 20231206 | 121800 | 1642824870 | 15320 | 15320 | 15320 | 15320 | 2 |
| 496 | 20231206 | 121700 | 1642794230 | 15340 | 15340 | 15340 | 15340 | 400 |
| 497 | 20231206 | 121600 | 1636658230 | 15320 | 15320 | 15320 | 15320 | 0 |
| 498 | 20231206 | 121500 | 1636658230 | 15320 | 15320 | 15330 | 15320 | 137 |
| 499 | 20231206 | 121400 | 1634558760 | 15290 | 15330 | 15330 | 15290 | 939 |
| 500 | 20231206 | 121300 | 1620196530 | 15330 | 15330 | 15330 | 15330 | 0 |
| 501 | 20231206 | 121200 | 1620196530 | 15330 | 15330 | 15330 | 15330 | 10 |
| 502 | 20231206 | 121100 | 1620043230 | 15340 | 15330 | 15340 | 15320 | 147 |
| 503 | 20231206 | 121000 | 1617790750 | 15330 | 15330 | 15330 | 15330 | 10 |
| 504 | 20231206 | 120900 | 1617637450 | 15330 | 15310 | 15330 | 15310 | 25 |
| 505 | 20231206 | 120800 | 1617254400 | 15310 | 15310 | 15310 | 15310 | 70 |
| 506 | 20231206 | 120700 | 1616182700 | 15310 | 15310 | 15310 | 15310 | 0 |
| 507 | 20231206 | 120600 | 1616182700 | 15310 | 15310 | 15310 | 15310 | 7 |
| 508 | 20231206 | 120500 | 1616075530 | 15290 | 15290 | 15290 | 15290 | 0 |
| 509 | 20231206 | 120400 | 1616075530 | 15290 | 15290 | 15290 | 15290 | 0 |
| 510 | 20231206 | 120300 | 1616075530 | 15290 | 15290 | 15290 | 15290 | 0 |
| 511 | 20231206 | 120200 | 1616075530 | 15290 | 15340 | 15340 | 15290 | 384 |
| 512 | 20231206 | 120100 | 1610200190 | 15340 | 15340 | 15340 | 15340 | 0 |
| 513 | 20231206 | 120000 | 1610200190 | 15340 | 15330 | 15340 | 15330 | 1002 |
| 514 | 20231206 | 115900 | 1594829750 | 15310 | 15310 | 15310 | 15310 | 0 |
| 515 | 20231206 | 115800 | 1594829750 | 15310 | 15310 | 15310 | 15310 | 1 |
| 516 | 20231206 | 115700 | 1594814440 | 15320 | 15320 | 15320 | 15320 | 126 |
| 517 | 20231206 | 115600 | 1592884120 | 15300 | 15330 | 15330 | 15300 | 188 |
| 518 | 20231206 | 115500 | 1590007630 | 15330 | 15300 | 15330 | 15290 | 102 |
| 519 | 20231206 | 115400 | 1588447510 | 15330 | 15330 | 15330 | 15330 | 21 |
| 520 | 20231206 | 115300 | 1588125580 | 15310 | 15310 | 15310 | 15300 | 906 |
| 521 | 20231206 | 115200 | 1574262640 | 15310 | 15320 | 15320 | 15310 | 153 |
| 522 | 20231206 | 115100 | 1571919190 | 15330 | 15330 | 15330 | 15320 | 80 |
| 523 | 20231206 | 115000 | 1570692850 | 15330 | 15330 | 15330 | 15330 | 0 |
| 524 | 20231206 | 114900 | 1570692850 | 15330 | 15340 | 15340 | 15330 | 269 |
| 525 | 20231206 | 114800 | 1566566960 | 15340 | 15340 | 15340 | 15340 | 0 |
| 526 | 20231206 | 114700 | 1566566960 | 15340 | 15340 | 15340 | 15340 | 8 |
| 527 | 20231206 | 114600 | 1566444240 | 15340 | 15340 | 15340 | 15340 | 0 |
| 528 | 20231206 | 114500 | 1566444240 | 15340 | 15340 | 15340 | 15340 | 0 |
| 529 | 20231206 | 114400 | 1566444240 | 15340 | 15340 | 15340 | 15300 | 209 |
| 530 | 20231206 | 114300 | 1563241770 | 15350 | 15350 | 15350 | 15350 | 2 |
| 531 | 20231206 | 114200 | 1563211070 | 15350 | 15340 | 15350 | 15340 | 115 |
| 532 | 20231206 | 114100 | 1561446960 | 15340 | 15330 | 15340 | 15330 | 559 |
| 533 | 20231206 | 114000 | 1552872840 | 15330 | 15310 | 15330 | 15310 | 94 |
| 534 | 20231206 | 113900 | 1551432450 | 15300 | 15300 | 15300 | 15300 | 1 |
| 535 | 20231206 | 113800 | 1551417150 | 15300 | 15300 | 15300 | 15300 | 1 |
| 536 | 20231206 | 113700 | 1551401850 | 15300 | 15300 | 15300 | 15300 | 630 |
| 537 | 20231206 | 113600 | 1541762850 | 15300 | 15320 | 15320 | 15300 | 66 |
| 538 | 20231206 | 113500 | 1540753030 | 15330 | 15340 | 15340 | 15330 | 736 |
| 539 | 20231206 | 113400 | 1529467550 | 15340 | 15340 | 15340 | 15340 | 2 |
| 540 | 20231206 | 113300 | 1529436870 | 15330 | 15330 | 15340 | 15330 | 61 |
| 541 | 20231206 | 113200 | 1528501640 | 15340 | 15340 | 15340 | 15340 | 85 |
| 542 | 20231206 | 113100 | 1527197740 | 15320 | 15340 | 15340 | 15320 | 2 |
| 543 | 20231206 | 113000 | 1527167080 | 15340 | 15340 | 15340 | 15340 | 1 |
| 544 | 20231206 | 112900 | 1527151740 | 15330 | 15330 | 15330 | 15330 | 1539 |
| 545 | 20231206 | 112800 | 1503558870 | 15320 | 15310 | 15320 | 15310 | 11 |
| 546 | 20231206 | 112700 | 1503390360 | 15310 | 15330 | 15330 | 15310 | 101 |
| 547 | 20231206 | 112600 | 1501844030 | 15310 | 15300 | 15320 | 15300 | 57 |
| 548 | 20231206 | 112500 | 1500971530 | 15300 | 15300 | 15310 | 15300 | 79 |
| 549 | 20231206 | 112400 | 1499762820 | 15310 | 15330 | 15330 | 15310 | 536 |
| 550 | 20231206 | 112300 | 1491550950 | 15330 | 15300 | 15330 | 15300 | 152 |
| 551 | 20231206 | 112200 | 1489220820 | 15320 | 15320 | 15320 | 15320 | 200 |
| 552 | 20231206 | 112100 | 1486156820 | 15310 | 15300 | 15310 | 15300 | 83 |
| 553 | 20231206 | 112000 | 1484886670 | 15300 | 15300 | 15300 | 15290 | 8 |
| 554 | 20231206 | 111900 | 1484764280 | 15300 | 15300 | 15300 | 15300 | 301 |
| 555 | 20231206 | 111800 | 1480158980 | 15290 | 15290 | 15290 | 15290 | 150 |
| 556 | 20231206 | 111700 | 1477865480 | 15280 | 15270 | 15280 | 15270 | 1854 |
| 557 | 20231206 | 111600 | 1449554890 | 15270 | 15270 | 15270 | 15270 | 2 |
| 558 | 20231206 | 111500 | 1449524350 | 15260 | 15260 | 15260 | 15250 | 349 |
| 559 | 20231206 | 111400 | 1444198790 | 15260 | 15250 | 15260 | 15250 | 108 |
| 560 | 20231206 | 111300 | 1442550780 | 15260 | 15240 | 15260 | 15230 | 251 |
| 561 | 20231206 | 111200 | 1438723330 | 15240 | 15240 | 15250 | 15240 | 290 |
| 562 | 20231206 | 111100 | 1434303440 | 15240 | 15260 | 15260 | 15240 | 884 |
| 563 | 20231206 | 111000 | 1420817440 | 15260 | 15270 | 15270 | 15260 | 476 |
| 564 | 20231206 | 110900 | 1413549960 | 15270 | 15270 | 15270 | 15270 | 1 |
| 565 | 20231206 | 110800 | 1413534690 | 15270 | 15270 | 15270 | 15270 | 27 |
| 566 | 20231206 | 110700 | 1413122400 | 15290 | 15270 | 15290 | 15270 | 106 |
| 567 | 20231206 | 110600 | 1411503740 | 15290 | 15270 | 15290 | 15270 | 8 |
| 568 | 20231206 | 110500 | 1411381510 | 15250 | 15250 | 15250 | 15250 | 27 |
| 569 | 20231206 | 110400 | 1410969760 | 15260 | 15280 | 15280 | 15250 | 263 |
| 570 | 20231206 | 110300 | 1406956210 | 15280 | 15290 | 15290 | 15280 | 453 |
| 571 | 20231206 | 110200 | 1400033490 | 15290 | 15300 | 15300 | 15290 | 298 |
| 572 | 20231206 | 110100 | 1395476340 | 15300 | 15300 | 15330 | 15300 | 299 |
| 573 | 20231206 | 110000 | 1390901570 | 15300 | 15300 | 15310 | 15300 | 345 |
| 574 | 20231206 | 105900 | 1385620390 | 15300 | 15300 | 15300 | 15300 | 15 |
| 575 | 20231206 | 105800 | 1385390890 | 15310 | 15310 | 15310 | 15310 | 2390 |
| 576 | 20231206 | 105700 | 1348799990 | 15310 | 15310 | 15310 | 15310 | 5 |
| 577 | 20231206 | 105600 | 1348723440 | 15310 | 15330 | 15330 | 15310 | 35 |
| 578 | 20231206 | 105500 | 1348187450 | 15330 | 15310 | 15330 | 15310 | 67 |
| 579 | 20231206 | 105400 | 1347160720 | 15310 | 15310 | 15310 | 15310 | 0 |
| 580 | 20231206 | 105300 | 1347160720 | 15310 | 15320 | 15320 | 15310 | 68 |
| 581 | 20231206 | 105200 | 1346118970 | 15320 | 15320 | 15330 | 15320 | 268 |
| 582 | 20231206 | 105100 | 1342012100 | 15320 | 15320 | 15320 | 15320 | 32 |
| 583 | 20231206 | 105000 | 1341521860 | 15320 | 15330 | 15330 | 15320 | 312 |
| 584 | 20231206 | 104900 | 1336738910 | 15330 | 15330 | 15330 | 15330 | 27 |
| 585 | 20231206 | 104800 | 1336325000 | 15330 | 15320 | 15330 | 15320 | 66 |
| 586 | 20231206 | 104700 | 1335313230 | 15320 | 15330 | 15330 | 15320 | 389 |
| 587 | 20231206 | 104600 | 1329352600 | 15330 | 15330 | 15330 | 15330 | 16 |
| 588 | 20231206 | 104500 | 1329107320 | 15320 | 15330 | 15340 | 15320 | 25 |
| 589 | 20231206 | 104400 | 1328723910 | 15330 | 15330 | 15340 | 15330 | 422 |
| 590 | 20231206 | 104300 | 1322254640 | 15310 | 15310 | 15310 | 15310 | 44 |
| 591 | 20231206 | 104200 | 1321581000 | 15310 | 15310 | 15310 | 15310 | 1 |
| 592 | 20231206 | 104100 | 1321565690 | 15330 | 15320 | 15330 | 15320 | 105 |
| 593 | 20231206 | 104000 | 1319956650 | 15330 | 15330 | 15330 | 15310 | 35 |
| 594 | 20231206 | 103900 | 1319420120 | 15330 | 15330 | 15330 | 15330 | 0 |
| 595 | 20231206 | 103800 | 1319420120 | 15330 | 15330 | 15330 | 15330 | 101 |
| 596 | 20231206 | 103700 | 1317871790 | 15290 | 15340 | 15340 | 15290 | 8 |
| 597 | 20231206 | 103600 | 1317749120 | 15340 | 15280 | 15340 | 15260 | 4072 |
| 598 | 20231206 | 103500 | 1255512200 | 15270 | 15270 | 15270 | 15270 | 136 |
| 599 | 20231206 | 103400 | 1253435480 | 15270 | 15340 | 15340 | 15270 | 739 |
| 600 | 20231206 | 103300 | 1242132480 | 15340 | 15340 | 15340 | 15340 | 40 |
| 601 | 20231206 | 103200 | 1241518880 | 15340 | 15320 | 15340 | 15320 | 144 |
| 602 | 20231206 | 103100 | 1239312780 | 15360 | 15360 | 15360 | 15360 | 100 |
| 603 | 20231206 | 103000 | 1237776780 | 15330 | 15360 | 15360 | 15330 | 101 |
| 604 | 20231206 | 102900 | 1236225450 | 15320 | 15370 | 15370 | 15320 | 101 |
| 605 | 20231206 | 102800 | 1234673130 | 15370 | 15370 | 15370 | 15370 | 30 |
| 606 | 20231206 | 102700 | 1234212030 | 15370 | 15330 | 15370 | 15330 | 50 |
| 607 | 20231206 | 102600 | 1233444730 | 15320 | 15330 | 15330 | 15320 | 441 |
| 608 | 20231206 | 102500 | 1226686090 | 15380 | 15380 | 15380 | 15380 | 1 |
| 609 | 20231206 | 102400 | 1226670710 | 15330 | 15330 | 15330 | 15330 | 1 |
| 610 | 20231206 | 102300 | 1226655380 | 15330 | 15340 | 15340 | 15330 | 10 |
| 611 | 20231206 | 102200 | 1226502070 | 15330 | 15330 | 15330 | 15330 | 50 |
| 612 | 20231206 | 102100 | 1225735570 | 15330 | 15340 | 15340 | 15330 | 264 |
| 613 | 20231206 | 102000 | 1221687620 | 15340 | 15360 | 15360 | 15340 | 795 |
| 614 | 20231206 | 101900 | 1209476740 | 15330 | 15340 | 15340 | 15330 | 35 |
| 615 | 20231206 | 101800 | 1208940180 | 15330 | 15360 | 15360 | 15330 | 717 |
| 616 | 20231206 | 101700 | 1197930920 | 15360 | 15370 | 15370 | 15360 | 252 |
| 617 | 20231206 | 101600 | 1194058180 | 15370 | 15380 | 15380 | 15370 | 505 |
| 618 | 20231206 | 101500 | 1186296270 | 15380 | 15380 | 15380 | 15370 | 139 |
| 619 | 20231206 | 101400 | 1184158550 | 15390 | 15420 | 15420 | 15390 | 108 |
| 620 | 20231206 | 101300 | 1182496130 | 15420 | 15390 | 15420 | 15390 | 45 |
| 621 | 20231206 | 101200 | 1181802290 | 15420 | 15420 | 15420 | 15420 | 170 |
| 622 | 20231206 | 101100 | 1179180890 | 15410 | 15420 | 15420 | 15410 | 40 |
| 623 | 20231206 | 101000 | 1178564390 | 15420 | 15430 | 15430 | 15420 | 432 |
| 624 | 20231206 | 100900 | 1171902860 | 15430 | 15380 | 15440 | 15380 | 5290 |
| 625 | 20231206 | 100800 | 1090378020 | 15370 | 15330 | 15370 | 15330 | 56 |
| 626 | 20231206 | 100700 | 1089518180 | 15330 | 15380 | 15380 | 15330 | 3 |
| 627 | 20231206 | 100600 | 1089472090 | 15320 | 15380 | 15380 | 15320 | 128 |
| 628 | 20231206 | 100500 | 1087505130 | 15380 | 15390 | 15390 | 15320 | 425 |
| 629 | 20231206 | 100400 | 1080964530 | 15390 | 15390 | 15390 | 15390 | 7 |
| 630 | 20231206 | 100300 | 1080856800 | 15390 | 15370 | 15390 | 15370 | 1204 |
| 631 | 20231206 | 100200 | 1062337340 | 15380 | 15340 | 15380 | 15310 | 4257 |
| 632 | 20231206 | 100100 | 996928080 | 15360 | 15330 | 15360 | 15310 | 1008 |
| 633 | 20231206 | 100000 | 981456890 | 15330 | 15270 | 15330 | 15250 | 488 |
| 634 | 20231206 | 095900 | 973985400 | 15260 | 15250 | 15260 | 15240 | 982 |
| 635 | 20231206 | 095800 | 959006060 | 15250 | 15250 | 15260 | 15240 | 1013 |
| 636 | 20231206 | 095700 | 943550840 | 15220 | 15240 | 15260 | 15220 | 1094 |
| 637 | 20231206 | 095600 | 926871600 | 15230 | 15220 | 15230 | 15210 | 360 |
| 638 | 20231206 | 095500 | 921393490 | 15210 | 15190 | 15210 | 15190 | 321 |
| 639 | 20231206 | 095400 | 916513220 | 15190 | 15160 | 15190 | 15160 | 916 |
| 640 | 20231206 | 095300 | 902620190 | 15130 | 15150 | 15150 | 15130 | 1217 |
| 641 | 20231206 | 095200 | 884201750 | 15140 | 15170 | 15170 | 15140 | 1257 |
| 642 | 20231206 | 095100 | 865151940 | 15170 | 15170 | 15210 | 15150 | 1041 |
| 643 | 20231206 | 095000 | 849369550 | 15170 | 15220 | 15220 | 15170 | 6935 |
| 644 | 20231206 | 094900 | 744076980 | 15210 | 15220 | 15220 | 15210 | 568 |
| 645 | 20231206 | 094800 | 735437620 | 15210 | 15210 | 15210 | 15200 | 722 |
| 646 | 20231206 | 094700 | 724460850 | 15210 | 15210 | 15240 | 15200 | 403 |
| 647 | 20231206 | 094600 | 718331170 | 15240 | 15240 | 15240 | 15240 | 0 |
| 648 | 20231206 | 094500 | 718331170 | 15240 | 15180 | 15240 | 15180 | 3969 |
| 649 | 20231206 | 094400 | 658018850 | 15190 | 15180 | 15190 | 15180 | 246 |
| 650 | 20231206 | 094300 | 654284300 | 15180 | 15200 | 15200 | 15180 | 1316 |
| 651 | 20231206 | 094200 | 634291320 | 15250 | 15200 | 15250 | 15200 | 2626 |
| 652 | 20231206 | 094100 | 594336250 | 15200 | 15250 | 15250 | 15190 | 278 |
| 653 | 20231206 | 094000 | 590109050 | 15250 | 15340 | 15340 | 15200 | 583 |
| 654 | 20231206 | 093900 | 581225800 | 15340 | 15350 | 15350 | 15260 | 34 |
| 655 | 20231206 | 093800 | 580705590 | 15260 | 15340 | 15350 | 15200 | 5139 |
| 656 | 20231206 | 093700 | 502222090 | 15310 | 15350 | 15350 | 15300 | 698 |
| 657 | 20231206 | 093600 | 491515180 | 15390 | 15390 | 15390 | 15290 | 2629 |
| 658 | 20231206 | 093500 | 451168930 | 15340 | 15400 | 15400 | 15340 | 802 |
| 659 | 20231206 | 093400 | 438856340 | 15360 | 15430 | 15430 | 15360 | 3006 |
| 660 | 20231206 | 093300 | 392654400 | 15370 | 15370 | 15370 | 15370 | 18 |
| 661 | 20231206 | 093200 | 392377740 | 15450 | 15380 | 15450 | 15370 | 346 |
| 662 | 20231206 | 093100 | 387057890 | 15390 | 15370 | 15390 | 15370 | 62 |
| 663 | 20231206 | 093000 | 386104230 | 15460 | 15460 | 15460 | 15460 | 0 |
| 664 | 20231206 | 092900 | 386104230 | 15460 | 15470 | 15470 | 15350 | 4917 |
| 665 | 20231206 | 092800 | 310314920 | 15430 | 15470 | 15470 | 15430 | 1079 |
| 666 | 20231206 | 092700 | 293639390 | 15480 | 15480 | 15480 | 15480 | 21 |
| 667 | 20231206 | 092600 | 293314310 | 15480 | 15480 | 15490 | 15480 | 600 |
| 668 | 20231206 | 092500 | 284025500 | 15480 | 15500 | 15500 | 15480 | 119 |
| 669 | 20231206 | 092400 | 282181560 | 15500 | 15430 | 15500 | 15430 | 352 |
| 670 | 20231206 | 092300 | 276746390 | 15440 | 15440 | 15440 | 15440 | 62 |
| 671 | 20231206 | 092200 | 275789110 | 15450 | 15520 | 15520 | 15450 | 756 |
| 672 | 20231206 | 092100 | 264102090 | 15520 | 15520 | 15520 | 15480 | 556 |
| 673 | 20231206 | 092000 | 255482510 | 15520 | 15520 | 15530 | 15520 | 126 |
| 674 | 20231206 | 091900 | 253526440 | 15520 | 15510 | 15520 | 15510 | 405 |
| 675 | 20231206 | 091800 | 247241060 | 15510 | 15520 | 15520 | 15480 | 109 |
| 676 | 20231206 | 091700 | 245553460 | 15520 | 15470 | 15520 | 15460 | 1264 |
| 677 | 20231206 | 091600 | 225979850 | 15460 | 15470 | 15470 | 15460 | 23 |
| 678 | 20231206 | 091500 | 225624170 | 15470 | 15470 | 15470 | 15470 | 53 |
| 679 | 20231206 | 091400 | 224804260 | 15470 | 15440 | 15470 | 15440 | 67 |
| 680 | 20231206 | 091300 | 223769750 | 15470 | 15480 | 15480 | 15470 | 254 |
| 681 | 20231206 | 091200 | 219837860 | 15480 | 15430 | 15490 | 15430 | 768 |
| 682 | 20231206 | 091100 | 207949510 | 15430 | 15340 | 15430 | 15340 | 1337 |
| 683 | 20231206 | 091000 | 187338470 | 15410 | 15340 | 15430 | 15330 | 1792 |
| 684 | 20231206 | 090900 | 159860170 | 15360 | 15480 | 15480 | 15350 | 2546 |
| 685 | 20231206 | 090800 | 120633660 | 15480 | 15480 | 15480 | 15480 | 342 |
| 686 | 20231206 | 090700 | 115339500 | 15480 | 15480 | 15480 | 15420 | 49 |
| 687 | 20231206 | 090600 | 114582660 | 15420 | 15490 | 15490 | 15420 | 61 |
| 688 | 20231206 | 090500 | 113641950 | 15490 | 15420 | 15490 | 15410 | 515 |
| 689 | 20231206 | 090400 | 105701580 | 15420 | 15420 | 15420 | 15420 | 50 |
| 690 | 20231206 | 090300 | 104930580 | 15420 | 15490 | 15490 | 15420 | 40 |
| 691 | 20231206 | 090200 | 104313710 | 15410 | 15490 | 15490 | 15410 | 1192 |
| 692 | 20231206 | 090100 | 85886690 | 15500 | 15440 | 15500 | 15440 | 477 |
| 693 | 20231206 | 090000 | 78505300 | 15400 | 15410 | 15430 | 15400 | 4766 |