38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 210300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 3 | 20231204 | 210200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 4 | 20231204 | 210100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 5 | 20231204 | 210000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 6 | 20231204 | 205900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 7 | 20231204 | 205800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 8 | 20231204 | 205700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 9 | 20231204 | 205600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 10 | 20231204 | 205500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 11 | 20231204 | 205400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 12 | 20231204 | 205300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 13 | 20231204 | 205200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 14 | 20231204 | 205100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 15 | 20231204 | 205000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 16 | 20231204 | 204900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 17 | 20231204 | 204800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 18 | 20231204 | 204700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 19 | 20231204 | 204600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 20 | 20231204 | 204500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 21 | 20231204 | 204400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 22 | 20231204 | 204300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 23 | 20231204 | 204200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 24 | 20231204 | 204100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 25 | 20231204 | 204000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 26 | 20231204 | 203900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 27 | 20231204 | 203800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 28 | 20231204 | 203700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 29 | 20231204 | 203600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 30 | 20231204 | 203500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 31 | 20231204 | 203400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 32 | 20231204 | 203300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 33 | 20231204 | 203200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 34 | 20231204 | 203100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 35 | 20231204 | 203000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 36 | 20231204 | 202900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 37 | 20231204 | 202800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 38 | 20231204 | 202700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 39 | 20231204 | 202600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 40 | 20231204 | 202500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 41 | 20231204 | 202400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 42 | 20231204 | 202300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 43 | 20231204 | 202200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 44 | 20231204 | 202100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 45 | 20231204 | 202000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 46 | 20231204 | 201900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 47 | 20231204 | 201800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 48 | 20231204 | 201700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 49 | 20231204 | 201600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 50 | 20231204 | 201500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 51 | 20231204 | 201400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 52 | 20231204 | 201300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 53 | 20231204 | 201200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 54 | 20231204 | 201100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 55 | 20231204 | 201000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 56 | 20231204 | 200900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 57 | 20231204 | 200800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 58 | 20231204 | 200700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 59 | 20231204 | 200600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 60 | 20231204 | 200500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 61 | 20231204 | 200400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 62 | 20231204 | 200300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 63 | 20231204 | 200200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 64 | 20231204 | 200100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 65 | 20231204 | 200000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 66 | 20231204 | 195900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 67 | 20231204 | 195800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 68 | 20231204 | 195700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 69 | 20231204 | 195600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 70 | 20231204 | 195500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 71 | 20231204 | 195400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 72 | 20231204 | 195300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 73 | 20231204 | 195200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 74 | 20231204 | 195100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 75 | 20231204 | 195000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 76 | 20231204 | 194900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 77 | 20231204 | 194800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 78 | 20231204 | 194700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 79 | 20231204 | 194600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 80 | 20231204 | 194500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 81 | 20231204 | 194400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 82 | 20231204 | 194300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 83 | 20231204 | 194200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 84 | 20231204 | 194100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 85 | 20231204 | 194000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 86 | 20231204 | 193900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 87 | 20231204 | 193800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 88 | 20231204 | 193700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 89 | 20231204 | 193600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 90 | 20231204 | 193500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 91 | 20231204 | 193400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 92 | 20231204 | 193300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 93 | 20231204 | 193200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 94 | 20231204 | 193100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 95 | 20231204 | 193000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 96 | 20231204 | 192900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 97 | 20231204 | 192800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 98 | 20231204 | 192700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 99 | 20231204 | 192600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 100 | 20231204 | 192500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 101 | 20231204 | 192400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 102 | 20231204 | 192300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 103 | 20231204 | 192200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 104 | 20231204 | 192100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 105 | 20231204 | 192000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 106 | 20231204 | 191900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 107 | 20231204 | 191800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 108 | 20231204 | 191700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 109 | 20231204 | 191600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 110 | 20231204 | 191500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 111 | 20231204 | 191400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 112 | 20231204 | 191300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 113 | 20231204 | 191200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 114 | 20231204 | 191100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 115 | 20231204 | 191000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 116 | 20231204 | 190900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 117 | 20231204 | 190800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 118 | 20231204 | 190700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 119 | 20231204 | 190600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 120 | 20231204 | 190500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 121 | 20231204 | 190400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 122 | 20231204 | 190300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 123 | 20231204 | 190200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 124 | 20231204 | 190100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 125 | 20231204 | 190000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 126 | 20231204 | 185900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 127 | 20231204 | 185800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 128 | 20231204 | 185700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 129 | 20231204 | 185600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 130 | 20231204 | 185500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 131 | 20231204 | 185400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 132 | 20231204 | 185300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 133 | 20231204 | 185200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 134 | 20231204 | 185100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 135 | 20231204 | 185000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 136 | 20231204 | 184900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 137 | 20231204 | 184800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 138 | 20231204 | 184700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 139 | 20231204 | 184600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 140 | 20231204 | 184500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 141 | 20231204 | 184400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 142 | 20231204 | 184300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 143 | 20231204 | 184200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 144 | 20231204 | 184100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 145 | 20231204 | 184000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 146 | 20231204 | 183900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 147 | 20231204 | 183800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 148 | 20231204 | 183700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 149 | 20231204 | 183600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 150 | 20231204 | 183500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 151 | 20231204 | 183400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 152 | 20231204 | 183300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 153 | 20231204 | 183200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 154 | 20231204 | 183100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 155 | 20231204 | 183000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 156 | 20231204 | 182900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 157 | 20231204 | 182800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 158 | 20231204 | 182700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 159 | 20231204 | 182600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 160 | 20231204 | 182500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 161 | 20231204 | 182400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 162 | 20231204 | 182300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 163 | 20231204 | 182200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 164 | 20231204 | 182100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 165 | 20231204 | 182000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 166 | 20231204 | 181900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 167 | 20231204 | 181800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 168 | 20231204 | 181700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 169 | 20231204 | 181600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 170 | 20231204 | 181500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 171 | 20231204 | 181400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 172 | 20231204 | 181300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 173 | 20231204 | 181200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 174 | 20231204 | 181100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 175 | 20231204 | 181000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 176 | 20231204 | 180900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 177 | 20231204 | 180800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 178 | 20231204 | 180700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 179 | 20231204 | 180600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 180 | 20231204 | 180500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 181 | 20231204 | 180400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 182 | 20231204 | 180300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 183 | 20231204 | 180200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20231204 | 180100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20231204 | 180000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20231204 | 175900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20231204 | 175800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20231204 | 175700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20231204 | 175600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20231204 | 175500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20231204 | 175400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20231204 | 175300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20231204 | 175200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 194 | 20231204 | 175100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 195 | 20231204 | 175000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 196 | 20231204 | 174900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 197 | 20231204 | 174800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20231204 | 174700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20231204 | 174600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20231204 | 174500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20231204 | 174400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20231204 | 174300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20231204 | 174200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20231204 | 174100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20231204 | 174000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20231204 | 173900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20231204 | 173800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 208 | 20231204 | 173700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 209 | 20231204 | 173600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 210 | 20231204 | 173500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 211 | 20231204 | 173400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 212 | 20231204 | 173300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 213 | 20231204 | 173200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 214 | 20231204 | 173100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 215 | 20231204 | 173000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 216 | 20231204 | 172900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 217 | 20231204 | 172800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 218 | 20231204 | 172700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 219 | 20231204 | 172600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 220 | 20231204 | 172500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 221 | 20231204 | 172400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 222 | 20231204 | 172300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 223 | 20231204 | 172200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 224 | 20231204 | 172100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 225 | 20231204 | 172000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 226 | 20231204 | 171900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 227 | 20231204 | 171800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 228 | 20231204 | 171700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 229 | 20231204 | 171600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 230 | 20231204 | 171500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 231 | 20231204 | 171400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 232 | 20231204 | 171300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 233 | 20231204 | 171200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 234 | 20231204 | 171100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 235 | 20231204 | 171000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 236 | 20231204 | 170900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 237 | 20231204 | 170800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 238 | 20231204 | 170700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 239 | 20231204 | 170600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 240 | 20231204 | 170500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 241 | 20231204 | 170400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 242 | 20231204 | 170300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 243 | 20231204 | 170200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 244 | 20231204 | 170100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 245 | 20231204 | 170000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 246 | 20231204 | 165900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 247 | 20231204 | 165800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 248 | 20231204 | 165700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 249 | 20231204 | 165600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 250 | 20231204 | 165500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 251 | 20231204 | 165400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 252 | 20231204 | 165300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 253 | 20231204 | 165200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 254 | 20231204 | 165100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 255 | 20231204 | 165000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 256 | 20231204 | 164900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 257 | 20231204 | 164800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 258 | 20231204 | 164700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 259 | 20231204 | 164600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 260 | 20231204 | 164500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 261 | 20231204 | 164400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 262 | 20231204 | 164300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 263 | 20231204 | 164200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 264 | 20231204 | 164100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 265 | 20231204 | 164000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 266 | 20231204 | 163900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 267 | 20231204 | 163800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 268 | 20231204 | 163700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 269 | 20231204 | 163600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 270 | 20231204 | 163500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 271 | 20231204 | 163400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 272 | 20231204 | 163300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 273 | 20231204 | 163200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 274 | 20231204 | 163100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 275 | 20231204 | 163000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 276 | 20231204 | 162900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 277 | 20231204 | 162800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 278 | 20231204 | 162700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 279 | 20231204 | 162600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 280 | 20231204 | 162500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 281 | 20231204 | 162400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 282 | 20231204 | 162300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 283 | 20231204 | 162200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 284 | 20231204 | 162100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 285 | 20231204 | 162000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 286 | 20231204 | 161900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 287 | 20231204 | 161800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 288 | 20231204 | 161700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 289 | 20231204 | 161600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 290 | 20231204 | 161500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 291 | 20231204 | 161400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 292 | 20231204 | 161300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 293 | 20231204 | 161200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 294 | 20231204 | 161100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 295 | 20231204 | 161000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 296 | 20231204 | 160900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 297 | 20231204 | 160800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 298 | 20231204 | 160700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 299 | 20231204 | 160600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 300 | 20231204 | 160500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 301 | 20231204 | 160400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 302 | 20231204 | 160300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 303 | 20231204 | 160200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 304 | 20231204 | 160100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 305 | 20231204 | 160000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 306 | 20231204 | 155900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 307 | 20231204 | 155800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 308 | 20231204 | 155700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 309 | 20231204 | 155600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 310 | 20231204 | 155500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 311 | 20231204 | 155400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 312 | 20231204 | 155300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 313 | 20231204 | 155200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 314 | 20231204 | 155100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 315 | 20231204 | 155000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 316 | 20231204 | 154900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 317 | 20231204 | 154800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 318 | 20231204 | 154700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 319 | 20231204 | 154600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 320 | 20231204 | 154500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 321 | 20231204 | 154400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 322 | 20231204 | 154300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 323 | 20231204 | 154200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 324 | 20231204 | 154100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 325 | 20231204 | 154000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 326 | 20231204 | 153900 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 327 | 20231204 | 153800 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 328 | 20231204 | 153700 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 329 | 20231204 | 153600 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 330 | 20231204 | 153500 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 331 | 20231204 | 153400 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 332 | 20231204 | 153300 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 333 | 20231204 | 153200 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 334 | 20231204 | 153100 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 335 | 20231204 | 153000 | 4186368950 | 19600 | 19600 | 19600 | 19600 | 4889 |
| 336 | 20231204 | 152900 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 337 | 20231204 | 152800 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 338 | 20231204 | 152700 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 339 | 20231204 | 152600 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 340 | 20231204 | 152500 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 341 | 20231204 | 152400 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 342 | 20231204 | 152300 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 343 | 20231204 | 152200 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 344 | 20231204 | 152100 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 345 | 20231204 | 152000 | 4090544550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 346 | 20231204 | 151900 | 4090544550 | 19590 | 19600 | 19600 | 19560 | 2859 |
| 347 | 20231204 | 151800 | 4034540860 | 19600 | 19550 | 19600 | 19550 | 1632 |
| 348 | 20231204 | 151700 | 4002596920 | 19560 | 19540 | 19570 | 19540 | 787 |
| 349 | 20231204 | 151600 | 3987214520 | 19550 | 19540 | 19550 | 19540 | 248 |
| 350 | 20231204 | 151500 | 3982366880 | 19530 | 19510 | 19550 | 19500 | 496 |
| 351 | 20231204 | 151400 | 3972687590 | 19510 | 19500 | 19510 | 19500 | 37 |
| 352 | 20231204 | 151300 | 3971965880 | 19500 | 19490 | 19500 | 19490 | 641 |
| 353 | 20231204 | 151200 | 3959469130 | 19480 | 19470 | 19480 | 19470 | 78 |
| 354 | 20231204 | 151100 | 3957949860 | 19470 | 19480 | 19480 | 19470 | 21 |
| 355 | 20231204 | 151000 | 3957540940 | 19470 | 19470 | 19470 | 19470 | 376 |
| 356 | 20231204 | 150900 | 3950220220 | 19470 | 19460 | 19470 | 19450 | 569 |
| 357 | 20231204 | 150800 | 3939149820 | 19450 | 19450 | 19450 | 19450 | 36 |
| 358 | 20231204 | 150700 | 3938449620 | 19460 | 19450 | 19460 | 19450 | 212 |
| 359 | 20231204 | 150600 | 3934326120 | 19450 | 19450 | 19450 | 19450 | 870 |
| 360 | 20231204 | 150500 | 3917404620 | 19450 | 19460 | 19460 | 19450 | 102 |
| 361 | 20231204 | 150400 | 3915419860 | 19450 | 19450 | 19450 | 19450 | 29 |
| 362 | 20231204 | 150300 | 3914855810 | 19450 | 19450 | 19460 | 19440 | 9830 |
| 363 | 20231204 | 150200 | 3723662380 | 19450 | 19450 | 19450 | 19440 | 205 |
| 364 | 20231204 | 150100 | 3719676500 | 19440 | 19440 | 19440 | 19440 | 236 |
| 365 | 20231204 | 150000 | 3715088660 | 19440 | 19440 | 19440 | 19440 | 700 |
| 366 | 20231204 | 145900 | 3701480660 | 19450 | 19440 | 19450 | 19430 | 2028 |
| 367 | 20231204 | 145800 | 3662039180 | 19430 | 19430 | 19430 | 19430 | 120 |
| 368 | 20231204 | 145700 | 3659707580 | 19430 | 19430 | 19430 | 19430 | 201 |
| 369 | 20231204 | 145600 | 3655802150 | 19450 | 19450 | 19460 | 19450 | 2320 |
| 370 | 20231204 | 145500 | 3610677520 | 19450 | 19460 | 19460 | 19450 | 1565 |
| 371 | 20231204 | 145400 | 3580238110 | 19450 | 19450 | 19460 | 19450 | 2045 |
| 372 | 20231204 | 145300 | 3540462650 | 19460 | 19450 | 19460 | 19450 | 4144 |
| 373 | 20231204 | 145200 | 3459837830 | 19450 | 19450 | 19450 | 19440 | 3565 |
| 374 | 20231204 | 145100 | 3390499130 | 19450 | 19450 | 19460 | 19450 | 10471 |
| 375 | 20231204 | 145000 | 3186837040 | 19450 | 19450 | 19460 | 19450 | 7636 |
| 376 | 20231204 | 144900 | 3038307990 | 19450 | 19430 | 19470 | 19430 | 2700 |
| 377 | 20231204 | 144800 | 2985777870 | 19460 | 19420 | 19460 | 19410 | 1401 |
| 378 | 20231204 | 144700 | 2958539930 | 19420 | 19410 | 19420 | 19410 | 3814 |
| 379 | 20231204 | 144600 | 2884472770 | 19410 | 19420 | 19420 | 19410 | 649 |
| 380 | 20231204 | 144500 | 2871869200 | 19410 | 19390 | 19410 | 19390 | 480 |
| 381 | 20231204 | 144400 | 2862554640 | 19400 | 19400 | 19400 | 19390 | 100 |
| 382 | 20231204 | 144300 | 2860614910 | 19390 | 19380 | 19390 | 19370 | 749 |
| 383 | 20231204 | 144200 | 2846105460 | 19380 | 19380 | 19380 | 19370 | 295 |
| 384 | 20231204 | 144100 | 2840388900 | 19380 | 19370 | 19380 | 19370 | 170 |
| 385 | 20231204 | 144000 | 2837095330 | 19370 | 19380 | 19380 | 19370 | 186 |
| 386 | 20231204 | 143900 | 2833491930 | 19370 | 19370 | 19380 | 19370 | 486 |
| 387 | 20231204 | 143800 | 2824077830 | 19370 | 19370 | 19380 | 19370 | 171 |
| 388 | 20231204 | 143700 | 2820765500 | 19370 | 19380 | 19380 | 19370 | 67 |
| 389 | 20231204 | 143600 | 2819467580 | 19380 | 19380 | 19390 | 19380 | 631 |
| 390 | 20231204 | 143500 | 2807238580 | 19380 | 19370 | 19380 | 19370 | 323 |
| 391 | 20231204 | 143400 | 2800981160 | 19370 | 19380 | 19380 | 19370 | 92 |
| 392 | 20231204 | 143300 | 2799199080 | 19380 | 19390 | 19390 | 19370 | 195 |
| 393 | 20231204 | 143200 | 2795420530 | 19390 | 19390 | 19390 | 19370 | 1707 |
| 394 | 20231204 | 143100 | 2762341280 | 19390 | 19370 | 19400 | 19370 | 109 |
| 395 | 20231204 | 143000 | 2760228300 | 19410 | 19360 | 19410 | 19360 | 499 |
| 396 | 20231204 | 142900 | 2750561730 | 19360 | 19350 | 19360 | 19350 | 889 |
| 397 | 20231204 | 142800 | 2733356900 | 19360 | 19360 | 19360 | 19350 | 113 |
| 398 | 20231204 | 142700 | 2731169390 | 19350 | 19360 | 19360 | 19350 | 102 |
| 399 | 20231204 | 142600 | 2729195330 | 19350 | 19350 | 19360 | 19350 | 1261 |
| 400 | 20231204 | 142500 | 2704794260 | 19350 | 19350 | 19350 | 19350 | 91 |
| 401 | 20231204 | 142400 | 2703033410 | 19350 | 19350 | 19360 | 19350 | 285 |
| 402 | 20231204 | 142300 | 2697518360 | 19360 | 19350 | 19360 | 19350 | 106 |
| 403 | 20231204 | 142200 | 2695467120 | 19350 | 19430 | 19430 | 19350 | 5136 |
| 404 | 20231204 | 142100 | 2595741970 | 19430 | 19420 | 19430 | 19420 | 112 |
| 405 | 20231204 | 142000 | 2593566800 | 19420 | 19420 | 19430 | 19420 | 234 |
| 406 | 20231204 | 141900 | 2589021900 | 19420 | 19420 | 19430 | 19420 | 212 |
| 407 | 20231204 | 141800 | 2584904220 | 19430 | 19430 | 19430 | 19420 | 231 |
| 408 | 20231204 | 141700 | 2580416060 | 19430 | 19420 | 19430 | 19420 | 174 |
| 409 | 20231204 | 141600 | 2577036270 | 19420 | 19420 | 19430 | 19420 | 698 |
| 410 | 20231204 | 141500 | 2563481070 | 19430 | 19440 | 19440 | 19430 | 246 |
| 411 | 20231204 | 141400 | 2558701280 | 19440 | 19430 | 19440 | 19430 | 154 |
| 412 | 20231204 | 141300 | 2555708710 | 19430 | 19430 | 19440 | 19430 | 197 |
| 413 | 20231204 | 141200 | 2551880330 | 19430 | 19440 | 19440 | 19430 | 576 |
| 414 | 20231204 | 141100 | 2540683010 | 19450 | 19450 | 19450 | 19440 | 679 |
| 415 | 20231204 | 141000 | 2527479850 | 19450 | 19450 | 19450 | 19450 | 660 |
| 416 | 20231204 | 140900 | 2514642850 | 19450 | 19460 | 19460 | 19450 | 2120 |
| 417 | 20231204 | 140800 | 2473399770 | 19450 | 19450 | 19450 | 19450 | 2339 |
| 418 | 20231204 | 140700 | 2427906220 | 19450 | 19460 | 19470 | 19450 | 2014 |
| 419 | 20231204 | 140600 | 2388720730 | 19450 | 19440 | 19450 | 19440 | 449 |
| 420 | 20231204 | 140500 | 2379987960 | 19440 | 19450 | 19460 | 19440 | 1821 |
| 421 | 20231204 | 140400 | 2344571330 | 19440 | 19450 | 19450 | 19440 | 113 |
| 422 | 20231204 | 140300 | 2342373740 | 19450 | 19440 | 19450 | 19440 | 253 |
| 423 | 20231204 | 140200 | 2337455060 | 19440 | 19440 | 19460 | 19440 | 1335 |
| 424 | 20231204 | 140100 | 2311484720 | 19450 | 19450 | 19460 | 19450 | 2433 |
| 425 | 20231204 | 140000 | 2264162680 | 19450 | 19470 | 19470 | 19450 | 321 |
| 426 | 20231204 | 135900 | 2257916290 | 19470 | 19480 | 19480 | 19460 | 431 |
| 427 | 20231204 | 135800 | 2249523990 | 19480 | 19490 | 19490 | 19480 | 451 |
| 428 | 20231204 | 135700 | 2240734160 | 19490 | 19490 | 19490 | 19480 | 1639 |
| 429 | 20231204 | 135600 | 2208791120 | 19490 | 19510 | 19510 | 19490 | 661 |
| 430 | 20231204 | 135500 | 2195901940 | 19500 | 19510 | 19510 | 19500 | 141 |
| 431 | 20231204 | 135400 | 2193151140 | 19510 | 19510 | 19520 | 19510 | 99 |
| 432 | 20231204 | 135300 | 2191219600 | 19510 | 19510 | 19510 | 19510 | 84 |
| 433 | 20231204 | 135200 | 2189580760 | 19520 | 19500 | 19530 | 19500 | 235 |
| 434 | 20231204 | 135100 | 2184994340 | 19490 | 19490 | 19490 | 19490 | 34 |
| 435 | 20231204 | 135000 | 2184331680 | 19490 | 19500 | 19500 | 19490 | 306 |
| 436 | 20231204 | 134900 | 2178364890 | 19500 | 19530 | 19530 | 19500 | 364 |
| 437 | 20231204 | 134800 | 2171261560 | 19540 | 19550 | 19550 | 19540 | 116 |
| 438 | 20231204 | 134700 | 2168993810 | 19550 | 19550 | 19550 | 19550 | 93 |
| 439 | 20231204 | 134600 | 2167175660 | 19550 | 19540 | 19560 | 19540 | 618 |
| 440 | 20231204 | 134500 | 2155089820 | 19540 | 19520 | 19540 | 19510 | 4913 |
| 441 | 20231204 | 134400 | 2059143030 | 19530 | 19520 | 19530 | 19510 | 94 |
| 442 | 20231204 | 134300 | 2057308160 | 19510 | 19490 | 19510 | 19490 | 552 |
| 443 | 20231204 | 134200 | 2046541750 | 19490 | 19480 | 19490 | 19480 | 220 |
| 444 | 20231204 | 134100 | 2042255960 | 19500 | 19490 | 19500 | 19490 | 684 |
| 445 | 20231204 | 134000 | 2028918550 | 19480 | 19490 | 19490 | 19480 | 84 |
| 446 | 20231204 | 133900 | 2027281550 | 19480 | 19480 | 19490 | 19480 | 35 |
| 447 | 20231204 | 133800 | 2026599650 | 19480 | 19500 | 19500 | 19480 | 495 |
| 448 | 20231204 | 133700 | 2016947300 | 19500 | 19500 | 19500 | 19500 | 510 |
| 449 | 20231204 | 133600 | 2007002300 | 19500 | 19500 | 19500 | 19490 | 38 |
| 450 | 20231204 | 133500 | 2006261470 | 19490 | 19490 | 19490 | 19480 | 425 |
| 451 | 20231204 | 133400 | 1997978750 | 19510 | 19510 | 19510 | 19500 | 492 |
| 452 | 20231204 | 133300 | 1988384600 | 19500 | 19500 | 19500 | 19500 | 27 |
| 453 | 20231204 | 133200 | 1987858100 | 19500 | 19500 | 19510 | 19490 | 1036 |
| 454 | 20231204 | 133100 | 1967656560 | 19500 | 19500 | 19510 | 19500 | 145 |
| 455 | 20231204 | 133000 | 1964827940 | 19500 | 19510 | 19510 | 19500 | 63 |
| 456 | 20231204 | 132900 | 1963599380 | 19510 | 19500 | 19510 | 19500 | 57 |
| 457 | 20231204 | 132800 | 1962487850 | 19500 | 19510 | 19510 | 19500 | 315 |
| 458 | 20231204 | 132700 | 1956344620 | 19510 | 19510 | 19510 | 19500 | 105 |
| 459 | 20231204 | 132600 | 1954296350 | 19500 | 19500 | 19500 | 19500 | 37 |
| 460 | 20231204 | 132500 | 1953574850 | 19500 | 19500 | 19510 | 19500 | 391 |
| 461 | 20231204 | 132400 | 1945949670 | 19500 | 19500 | 19510 | 19500 | 175 |
| 462 | 20231204 | 132300 | 1942536940 | 19500 | 19500 | 19500 | 19500 | 59 |
| 463 | 20231204 | 132200 | 1941386440 | 19510 | 19510 | 19510 | 19510 | 198 |
| 464 | 20231204 | 132100 | 1937523460 | 19510 | 19520 | 19530 | 19510 | 307 |
| 465 | 20231204 | 132000 | 1931530820 | 19520 | 19530 | 19530 | 19520 | 119 |
| 466 | 20231204 | 131900 | 1929207870 | 19530 | 19530 | 19530 | 19520 | 138 |
| 467 | 20231204 | 131800 | 1926513220 | 19520 | 19530 | 19530 | 19520 | 38 |
| 468 | 20231204 | 131700 | 1925771340 | 19520 | 19510 | 19520 | 19510 | 267 |
| 469 | 20231204 | 131600 | 1920561190 | 19510 | 19510 | 19510 | 19500 | 67 |
| 470 | 20231204 | 131500 | 1919254190 | 19500 | 19520 | 19520 | 19500 | 334 |
| 471 | 20231204 | 131400 | 1912735230 | 19530 | 19530 | 19530 | 19530 | 334 |
| 472 | 20231204 | 131300 | 1906212210 | 19520 | 19480 | 19520 | 19480 | 250 |
| 473 | 20231204 | 131200 | 1901335890 | 19460 | 19450 | 19460 | 19450 | 21 |
| 474 | 20231204 | 131100 | 1900927240 | 19450 | 19460 | 19460 | 19450 | 429 |
| 475 | 20231204 | 131000 | 1892579010 | 19450 | 19490 | 19500 | 19450 | 52 |
| 476 | 20231204 | 130900 | 1891567160 | 19460 | 19510 | 19510 | 19460 | 807 |
| 477 | 20231204 | 130800 | 1875830580 | 19500 | 19500 | 19510 | 19500 | 63 |
| 478 | 20231204 | 130700 | 1874601900 | 19530 | 19530 | 19530 | 19530 | 141 |
| 479 | 20231204 | 130600 | 1871848170 | 19540 | 19540 | 19540 | 19540 | 87 |
| 480 | 20231204 | 130500 | 1870148190 | 19530 | 19530 | 19530 | 19530 | 687 |
| 481 | 20231204 | 130400 | 1856731080 | 19530 | 19570 | 19580 | 19530 | 362 |
| 482 | 20231204 | 130300 | 1849652370 | 19570 | 19540 | 19570 | 19540 | 12 |
| 483 | 20231204 | 130200 | 1849417830 | 19570 | 19570 | 19570 | 19560 | 401 |
| 484 | 20231204 | 130100 | 1841571220 | 19560 | 19570 | 19600 | 19560 | 1063 |
| 485 | 20231204 | 130000 | 1820757300 | 19560 | 19560 | 19560 | 19560 | 17 |
| 486 | 20231204 | 125900 | 1820424780 | 19560 | 19570 | 19580 | 19560 | 416 |
| 487 | 20231204 | 125800 | 1812284280 | 19560 | 19570 | 19570 | 19530 | 627 |
| 488 | 20231204 | 125700 | 1800014830 | 19570 | 19560 | 19580 | 19560 | 1062 |
| 489 | 20231204 | 125600 | 1779231340 | 19530 | 19530 | 19530 | 19530 | 11 |
| 490 | 20231204 | 125500 | 1779016510 | 19530 | 19580 | 19580 | 19530 | 312 |
| 491 | 20231204 | 125400 | 1772908100 | 19570 | 19580 | 19580 | 19560 | 2361 |
| 492 | 20231204 | 125300 | 1726687800 | 19570 | 19480 | 19580 | 19480 | 1468 |
| 493 | 20231204 | 125200 | 1697997540 | 19470 | 19470 | 19470 | 19460 | 623 |
| 494 | 20231204 | 125100 | 1685868940 | 19460 | 19430 | 19460 | 19430 | 831 |
| 495 | 20231204 | 125000 | 1669711200 | 19420 | 19400 | 19420 | 19400 | 193 |
| 496 | 20231204 | 124900 | 1665964840 | 19410 | 19350 | 19410 | 19350 | 1918 |
| 497 | 20231204 | 124800 | 1628778270 | 19340 | 19350 | 19350 | 19340 | 309 |
| 498 | 20231204 | 124700 | 1622802150 | 19350 | 19350 | 19350 | 19350 | 84 |
| 499 | 20231204 | 124600 | 1621176750 | 19350 | 19350 | 19350 | 19340 | 20 |
| 500 | 20231204 | 124500 | 1620789860 | 19360 | 19350 | 19360 | 19340 | 75 |
| 501 | 20231204 | 124400 | 1619338390 | 19340 | 19340 | 19340 | 19340 | 11 |
| 502 | 20231204 | 124300 | 1619125650 | 19360 | 19350 | 19360 | 19340 | 270 |
| 503 | 20231204 | 124200 | 1613901570 | 19360 | 19360 | 19360 | 19350 | 88 |
| 504 | 20231204 | 124100 | 1612198390 | 19360 | 19340 | 19360 | 19340 | 79 |
| 505 | 20231204 | 124000 | 1610670510 | 19340 | 19340 | 19340 | 19340 | 20 |
| 506 | 20231204 | 123900 | 1610283710 | 19340 | 19370 | 19370 | 19340 | 176 |
| 507 | 20231204 | 123800 | 1606875820 | 19370 | 19380 | 19380 | 19370 | 112 |
| 508 | 20231204 | 123700 | 1604706370 | 19370 | 19380 | 19380 | 19370 | 613 |
| 509 | 20231204 | 123600 | 1592828770 | 19380 | 19350 | 19380 | 19350 | 738 |
| 510 | 20231204 | 123500 | 1578538890 | 19340 | 19340 | 19340 | 19340 | 47 |
| 511 | 20231204 | 123400 | 1577629910 | 19340 | 19330 | 19340 | 19330 | 89 |
| 512 | 20231204 | 123300 | 1575909400 | 19330 | 19330 | 19340 | 19330 | 89 |
| 513 | 20231204 | 123200 | 1574188250 | 19330 | 19340 | 19340 | 19330 | 213 |
| 514 | 20231204 | 123100 | 1570069220 | 19350 | 19350 | 19350 | 19340 | 13 |
| 515 | 20231204 | 123000 | 1569817780 | 19350 | 19350 | 19350 | 19350 | 4 |
| 516 | 20231204 | 122900 | 1569740380 | 19350 | 19340 | 19350 | 19340 | 24 |
| 517 | 20231204 | 122800 | 1569276190 | 19340 | 19340 | 19340 | 19340 | 25 |
| 518 | 20231204 | 122700 | 1568792690 | 19350 | 19350 | 19350 | 19350 | 103 |
| 519 | 20231204 | 122600 | 1566799640 | 19350 | 19350 | 19350 | 19350 | 74 |
| 520 | 20231204 | 122500 | 1565367740 | 19340 | 19330 | 19340 | 19330 | 328 |
| 521 | 20231204 | 122400 | 1559027190 | 19320 | 19330 | 19330 | 19320 | 260 |
| 522 | 20231204 | 122300 | 1554001750 | 19340 | 19330 | 19340 | 19330 | 25 |
| 523 | 20231204 | 122200 | 1553518360 | 19340 | 19340 | 19340 | 19340 | 83 |
| 524 | 20231204 | 122100 | 1551913140 | 19350 | 19340 | 19350 | 19330 | 366 |
| 525 | 20231204 | 122000 | 1544834640 | 19340 | 19340 | 19340 | 19340 | 12 |
| 526 | 20231204 | 121900 | 1544602560 | 19340 | 19330 | 19340 | 19330 | 28 |
| 527 | 20231204 | 121800 | 1544061150 | 19340 | 19340 | 19340 | 19340 | 5 |
| 528 | 20231204 | 121700 | 1543964450 | 19340 | 19330 | 19340 | 19330 | 203 |
| 529 | 20231204 | 121600 | 1540038850 | 19340 | 19330 | 19340 | 19330 | 21 |
| 530 | 20231204 | 121500 | 1539632830 | 19340 | 19340 | 19340 | 19340 | 14 |
| 531 | 20231204 | 121400 | 1539362070 | 19340 | 19340 | 19340 | 19330 | 223 |
| 532 | 20231204 | 121300 | 1535050020 | 19340 | 19330 | 19340 | 19330 | 106 |
| 533 | 20231204 | 121200 | 1533000130 | 19330 | 19330 | 19330 | 19330 | 12 |
| 534 | 20231204 | 121100 | 1532768170 | 19340 | 19330 | 19340 | 19330 | 17 |
| 535 | 20231204 | 121000 | 1532439510 | 19340 | 19340 | 19340 | 19340 | 2 |
| 536 | 20231204 | 120900 | 1532400830 | 19340 | 19340 | 19340 | 19330 | 55 |
| 537 | 20231204 | 120800 | 1531337240 | 19350 | 19350 | 19350 | 19350 | 315 |
| 538 | 20231204 | 120700 | 1525241990 | 19330 | 19330 | 19350 | 19330 | 22 |
| 539 | 20231204 | 120600 | 1524816610 | 19330 | 19330 | 19370 | 19320 | 1512 |
| 540 | 20231204 | 120500 | 1495578100 | 19330 | 19340 | 19340 | 19330 | 256 |
| 541 | 20231204 | 120400 | 1490628240 | 19320 | 19270 | 19370 | 19270 | 864 |
| 542 | 20231204 | 120300 | 1473955650 | 19270 | 19260 | 19270 | 19260 | 147 |
| 543 | 20231204 | 120200 | 1471124400 | 19250 | 19260 | 19260 | 19250 | 18 |
| 544 | 20231204 | 120100 | 1470777820 | 19260 | 19250 | 19260 | 19250 | 19 |
| 545 | 20231204 | 120000 | 1470411990 | 19260 | 19260 | 19260 | 19260 | 1 |
| 546 | 20231204 | 115900 | 1470392730 | 19260 | 19250 | 19260 | 19250 | 58 |
| 547 | 20231204 | 115800 | 1469275770 | 19250 | 19250 | 19250 | 19250 | 30 |
| 548 | 20231204 | 115700 | 1468698270 | 19260 | 19250 | 19270 | 19250 | 302 |
| 549 | 20231204 | 115600 | 1462882680 | 19260 | 19250 | 19260 | 19250 | 47 |
| 550 | 20231204 | 115500 | 1461977580 | 19260 | 19250 | 19270 | 19250 | 138 |
| 551 | 20231204 | 115400 | 1459319710 | 19250 | 19250 | 19250 | 19250 | 55 |
| 552 | 20231204 | 115300 | 1458260960 | 19250 | 19250 | 19250 | 19250 | 43 |
| 553 | 20231204 | 115200 | 1457433210 | 19250 | 19240 | 19250 | 19240 | 41 |
| 554 | 20231204 | 115100 | 1456644070 | 19240 | 19240 | 19240 | 19240 | 2 |
| 555 | 20231204 | 115000 | 1456605590 | 19240 | 19250 | 19250 | 19240 | 128 |
| 556 | 20231204 | 114900 | 1454141700 | 19240 | 19240 | 19250 | 19240 | 54 |
| 557 | 20231204 | 114800 | 1453102720 | 19240 | 19230 | 19240 | 19230 | 286 |
| 558 | 20231204 | 114700 | 1447602510 | 19230 | 19230 | 19230 | 19230 | 96 |
| 559 | 20231204 | 114600 | 1445756430 | 19220 | 19240 | 19240 | 19220 | 305 |
| 560 | 20231204 | 114500 | 1439893660 | 19230 | 19230 | 19230 | 19230 | 18 |
| 561 | 20231204 | 114400 | 1439547520 | 19230 | 19230 | 19230 | 19220 | 103 |
| 562 | 20231204 | 114300 | 1437566870 | 19230 | 19230 | 19230 | 19230 | 2 |
| 563 | 20231204 | 114200 | 1437528410 | 19230 | 19250 | 19250 | 19230 | 154 |
| 564 | 20231204 | 114100 | 1434564130 | 19250 | 19220 | 19250 | 19220 | 3 |
| 565 | 20231204 | 114000 | 1434506440 | 19220 | 19230 | 19240 | 19220 | 604 |
| 566 | 20231204 | 113900 | 1422892520 | 19220 | 19220 | 19220 | 19220 | 13 |
| 567 | 20231204 | 113800 | 1422642660 | 19220 | 19220 | 19220 | 19220 | 105 |
| 568 | 20231204 | 113700 | 1420624560 | 19220 | 19230 | 19230 | 19220 | 327 |
| 569 | 20231204 | 113600 | 1414338170 | 19220 | 19220 | 19220 | 19220 | 1 |
| 570 | 20231204 | 113500 | 1414318950 | 19210 | 19220 | 19240 | 19210 | 122 |
| 571 | 20231204 | 113400 | 1411972130 | 19220 | 19220 | 19230 | 19220 | 225 |
| 572 | 20231204 | 113300 | 1407647590 | 19220 | 19220 | 19230 | 19220 | 7 |
| 573 | 20231204 | 113200 | 1407513000 | 19210 | 19190 | 19210 | 19180 | 771 |
| 574 | 20231204 | 113100 | 1392713580 | 19190 | 19190 | 19190 | 19190 | 2 |
| 575 | 20231204 | 113000 | 1392675200 | 19190 | 19190 | 19190 | 19190 | 319 |
| 576 | 20231204 | 112900 | 1386553590 | 19190 | 19190 | 19190 | 19190 | 11 |
| 577 | 20231204 | 112800 | 1386342500 | 19200 | 19190 | 19200 | 19190 | 73 |
| 578 | 20231204 | 112700 | 1384941500 | 19200 | 19190 | 19200 | 19190 | 269 |
| 579 | 20231204 | 112600 | 1379779200 | 19200 | 19200 | 19200 | 19200 | 5 |
| 580 | 20231204 | 112500 | 1379683200 | 19190 | 19190 | 19190 | 19190 | 207 |
| 581 | 20231204 | 112400 | 1375710870 | 19200 | 19190 | 19200 | 19190 | 258 |
| 582 | 20231204 | 112300 | 1370759790 | 19190 | 19190 | 19200 | 19190 | 858 |
| 583 | 20231204 | 112200 | 1354294610 | 19180 | 19180 | 19190 | 19180 | 863 |
| 584 | 20231204 | 112100 | 1337742220 | 19180 | 19180 | 19180 | 19180 | 69 |
| 585 | 20231204 | 112000 | 1336418800 | 19190 | 19180 | 19190 | 19180 | 433 |
| 586 | 20231204 | 111900 | 1328113840 | 19180 | 19180 | 19190 | 19180 | 130 |
| 587 | 20231204 | 111800 | 1325620370 | 19180 | 19190 | 19190 | 19180 | 54 |
| 588 | 20231204 | 111700 | 1324584590 | 19190 | 19190 | 19190 | 19180 | 271 |
| 589 | 20231204 | 111600 | 1319386660 | 19190 | 19190 | 19190 | 19190 | 8 |
| 590 | 20231204 | 111500 | 1319233140 | 19180 | 19200 | 19200 | 19180 | 1038 |
| 591 | 20231204 | 111400 | 1299314310 | 19190 | 19200 | 19200 | 19190 | 56 |
| 592 | 20231204 | 111300 | 1298239570 | 19190 | 19200 | 19200 | 19190 | 412 |
| 593 | 20231204 | 111200 | 1290333060 | 19200 | 19190 | 19200 | 19190 | 21 |
| 594 | 20231204 | 111100 | 1289929970 | 19190 | 19200 | 19200 | 19190 | 38 |
| 595 | 20231204 | 111000 | 1289200690 | 19190 | 19200 | 19200 | 19190 | 530 |
| 596 | 20231204 | 110900 | 1279029800 | 19190 | 19190 | 19190 | 19190 | 43 |
| 597 | 20231204 | 110800 | 1278204630 | 19190 | 19200 | 19200 | 19190 | 46 |
| 598 | 20231204 | 110700 | 1277321880 | 19200 | 19200 | 19200 | 19190 | 309 |
| 599 | 20231204 | 110600 | 1271391540 | 19200 | 19200 | 19200 | 19200 | 6 |
| 600 | 20231204 | 110500 | 1271276340 | 19190 | 19200 | 19200 | 19190 | 59 |
| 601 | 20231204 | 110400 | 1270143930 | 19200 | 19210 | 19210 | 19200 | 747 |
| 602 | 20231204 | 110300 | 1255800930 | 19210 | 19200 | 19210 | 19200 | 13 |
| 603 | 20231204 | 110200 | 1255551310 | 19200 | 19200 | 19200 | 19200 | 51 |
| 604 | 20231204 | 110100 | 1254572110 | 19210 | 19200 | 19210 | 19200 | 110 |
| 605 | 20231204 | 110000 | 1252460080 | 19210 | 19210 | 19210 | 19210 | 246 |
| 606 | 20231204 | 105900 | 1247734420 | 19210 | 19210 | 19220 | 19210 | 109 |
| 607 | 20231204 | 105800 | 1245640520 | 19210 | 19210 | 19210 | 19210 | 13 |
| 608 | 20231204 | 105700 | 1245390790 | 19210 | 19220 | 19220 | 19210 | 1627 |
| 609 | 20231204 | 105600 | 1214120140 | 19220 | 19230 | 19230 | 19220 | 153 |
| 610 | 20231204 | 105500 | 1211178060 | 19230 | 19230 | 19230 | 19220 | 43 |
| 611 | 20231204 | 105400 | 1210351520 | 19220 | 19220 | 19220 | 19220 | 32 |
| 612 | 20231204 | 105300 | 1209736480 | 19220 | 19230 | 19230 | 19220 | 312 |
| 613 | 20231204 | 105200 | 1203739260 | 19220 | 19230 | 19230 | 19220 | 50 |
| 614 | 20231204 | 105100 | 1202778110 | 19230 | 19230 | 19230 | 19220 | 16 |
| 615 | 20231204 | 105000 | 1202470540 | 19220 | 19240 | 19240 | 19220 | 271 |
| 616 | 20231204 | 104900 | 1197261640 | 19230 | 19230 | 19230 | 19230 | 264 |
| 617 | 20231204 | 104800 | 1192184920 | 19240 | 19240 | 19240 | 19240 | 57 |
| 618 | 20231204 | 104700 | 1191088240 | 19240 | 19240 | 19240 | 19230 | 423 |
| 619 | 20231204 | 104600 | 1182949820 | 19240 | 19240 | 19240 | 19240 | 80 |
| 620 | 20231204 | 104500 | 1181410620 | 19230 | 19230 | 19270 | 19220 | 95 |
| 621 | 20231204 | 104400 | 1179583850 | 19230 | 19230 | 19230 | 19230 | 50 |
| 622 | 20231204 | 104300 | 1178622350 | 19230 | 19270 | 19270 | 19230 | 524 |
| 623 | 20231204 | 104200 | 1168541180 | 19260 | 19250 | 19260 | 19220 | 825 |
| 624 | 20231204 | 104100 | 1152671340 | 19250 | 19270 | 19270 | 19250 | 22 |
| 625 | 20231204 | 104000 | 1152247720 | 19270 | 19240 | 19270 | 19240 | 348 |
| 626 | 20231204 | 103900 | 1145549980 | 19240 | 19230 | 19240 | 19230 | 157 |
| 627 | 20231204 | 103800 | 1142530460 | 19220 | 19230 | 19230 | 19220 | 202 |
| 628 | 20231204 | 103700 | 1138647490 | 19220 | 19270 | 19270 | 19220 | 212 |
| 629 | 20231204 | 103600 | 1134564300 | 19270 | 19220 | 19270 | 19210 | 925 |
| 630 | 20231204 | 103500 | 1116773460 | 19210 | 19210 | 19220 | 19200 | 129 |
| 631 | 20231204 | 103400 | 1114295570 | 19220 | 19220 | 19220 | 19220 | 89 |
| 632 | 20231204 | 103300 | 1112584990 | 19220 | 19250 | 19250 | 19220 | 40 |
| 633 | 20231204 | 103200 | 1111815660 | 19250 | 19240 | 19250 | 19200 | 105 |
| 634 | 20231204 | 103100 | 1109796680 | 19240 | 19200 | 19240 | 19200 | 86 |
| 635 | 20231204 | 103000 | 1108143680 | 19190 | 19190 | 19190 | 19190 | 288 |
| 636 | 20231204 | 102900 | 1102616960 | 19190 | 19190 | 19190 | 19190 | 11 |
| 637 | 20231204 | 102800 | 1102405870 | 19190 | 19190 | 19190 | 19190 | 657 |
| 638 | 20231204 | 102700 | 1089798040 | 19180 | 19180 | 19180 | 19180 | 103 |
| 639 | 20231204 | 102600 | 1087822500 | 19180 | 19250 | 19250 | 19180 | 5323 |
| 640 | 20231204 | 102500 | 985582450 | 19240 | 19230 | 19240 | 19230 | 368 |
| 641 | 20231204 | 102400 | 978502500 | 19230 | 19230 | 19230 | 19230 | 198 |
| 642 | 20231204 | 102300 | 974694960 | 19230 | 19240 | 19240 | 19230 | 105 |
| 643 | 20231204 | 102200 | 972675730 | 19240 | 19240 | 19240 | 19240 | 5 |
| 644 | 20231204 | 102100 | 972579530 | 19230 | 19230 | 19230 | 19230 | 848 |
| 645 | 20231204 | 102000 | 956272490 | 19230 | 19240 | 19240 | 19230 | 50 |
| 646 | 20231204 | 101900 | 955310870 | 19240 | 19270 | 19280 | 19240 | 278 |
| 647 | 20231204 | 101800 | 949959430 | 19280 | 19300 | 19300 | 19280 | 30 |
| 648 | 20231204 | 101700 | 949380990 | 19300 | 19300 | 19300 | 19300 | 1 |
| 649 | 20231204 | 101600 | 949361690 | 19300 | 19300 | 19300 | 19250 | 33 |
| 650 | 20231204 | 101500 | 948725290 | 19300 | 19300 | 19300 | 19300 | 28 |
| 651 | 20231204 | 101400 | 948184890 | 19220 | 19300 | 19300 | 19220 | 12 |
| 652 | 20231204 | 101300 | 947954170 | 19310 | 19230 | 19310 | 19210 | 249 |
| 653 | 20231204 | 101200 | 943168710 | 19230 | 19210 | 19230 | 19210 | 215 |
| 654 | 20231204 | 101100 | 939037310 | 19210 | 19220 | 19220 | 19210 | 39 |
| 655 | 20231204 | 101000 | 938287840 | 19200 | 19220 | 19220 | 19200 | 35 |
| 656 | 20231204 | 100900 | 937615620 | 19210 | 19210 | 19220 | 19210 | 1032 |
| 657 | 20231204 | 100800 | 917790890 | 19220 | 19210 | 19220 | 19210 | 19 |
| 658 | 20231204 | 100700 | 917425820 | 19210 | 19210 | 19210 | 19210 | 108 |
| 659 | 20231204 | 100600 | 915351140 | 19210 | 19210 | 19210 | 19200 | 135 |
| 660 | 20231204 | 100500 | 912757900 | 19210 | 19210 | 19210 | 19210 | 193 |
| 661 | 20231204 | 100400 | 909050370 | 19200 | 19210 | 19210 | 19200 | 16 |
| 662 | 20231204 | 100300 | 908743120 | 19210 | 19210 | 19210 | 19210 | 16 |
| 663 | 20231204 | 100200 | 908435760 | 19200 | 19210 | 19210 | 19200 | 30 |
| 664 | 20231204 | 100100 | 907859670 | 19210 | 19200 | 19210 | 19200 | 20 |
| 665 | 20231204 | 100000 | 907475570 | 19210 | 19210 | 19210 | 19210 | 65 |
| 666 | 20231204 | 095900 | 906226920 | 19210 | 19220 | 19220 | 19210 | 503 |
| 667 | 20231204 | 095800 | 896564270 | 19220 | 19220 | 19220 | 19220 | 55 |
| 668 | 20231204 | 095700 | 895507170 | 19220 | 19210 | 19220 | 19210 | 55 |
| 669 | 20231204 | 095600 | 894450610 | 19210 | 19220 | 19220 | 19210 | 633 |
| 670 | 20231204 | 095500 | 882290480 | 19230 | 19220 | 19230 | 19220 | 7 |
| 671 | 20231204 | 095400 | 882155920 | 19220 | 19220 | 19220 | 19220 | 95 |
| 672 | 20231204 | 095300 | 880330020 | 19230 | 19220 | 19230 | 19220 | 356 |
| 673 | 20231204 | 095200 | 873486650 | 19220 | 19220 | 19220 | 19220 | 10 |
| 674 | 20231204 | 095100 | 873294450 | 19210 | 19200 | 19210 | 19190 | 259 |
| 675 | 20231204 | 095000 | 868320520 | 19200 | 19200 | 19210 | 19200 | 101 |
| 676 | 20231204 | 094900 | 866381270 | 19200 | 19190 | 19200 | 19190 | 507 |
| 677 | 20231204 | 094800 | 856649460 | 19190 | 19190 | 19200 | 19190 | 193 |
| 678 | 20231204 | 094700 | 852945730 | 19190 | 19190 | 19200 | 19190 | 322 |
| 679 | 20231204 | 094600 | 846766520 | 19200 | 19210 | 19210 | 19190 | 271 |
| 680 | 20231204 | 094500 | 841563320 | 19210 | 19200 | 19210 | 19200 | 336 |
| 681 | 20231204 | 094400 | 835111910 | 19210 | 19230 | 19260 | 19210 | 912 |
| 682 | 20231204 | 094300 | 817582620 | 19230 | 19300 | 19300 | 19220 | 356 |
| 683 | 20231204 | 094200 | 810735260 | 19310 | 19260 | 19310 | 19260 | 369 |
| 684 | 20231204 | 094100 | 803619690 | 19240 | 19230 | 19240 | 19220 | 96 |
| 685 | 20231204 | 094000 | 801773620 | 19230 | 19230 | 19240 | 19220 | 1047 |
| 686 | 20231204 | 093900 | 781639410 | 19230 | 19240 | 19240 | 19230 | 480 |
| 687 | 20231204 | 093800 | 772408980 | 19220 | 19240 | 19240 | 19220 | 238 |
| 688 | 20231204 | 093700 | 767831350 | 19240 | 19240 | 19240 | 19240 | 36 |
| 689 | 20231204 | 093600 | 767138710 | 19240 | 19250 | 19250 | 19230 | 504 |
| 690 | 20231204 | 093500 | 757443290 | 19250 | 19250 | 19260 | 19250 | 192 |
| 691 | 20231204 | 093400 | 753746030 | 19250 | 19230 | 19250 | 19230 | 253 |
| 692 | 20231204 | 093300 | 748878000 | 19220 | 19220 | 19220 | 19210 | 466 |
| 693 | 20231204 | 093200 | 739921570 | 19210 | 19200 | 19250 | 19200 | 119 |
| 694 | 20231204 | 093100 | 737635970 | 19190 | 19190 | 19240 | 19150 | 1883 |
| 695 | 20231204 | 093000 | 701515240 | 19160 | 19240 | 19240 | 19160 | 3443 |
| 696 | 20231204 | 092900 | 635372740 | 19240 | 19240 | 19240 | 19230 | 682 |
| 697 | 20231204 | 092800 | 622251220 | 19240 | 19310 | 19310 | 19240 | 1833 |
| 698 | 20231204 | 092700 | 586906300 | 19310 | 19340 | 19350 | 19310 | 3158 |
| 699 | 20231204 | 092600 | 525881630 | 19350 | 19370 | 19370 | 19340 | 1932 |
| 700 | 20231204 | 092500 | 488490450 | 19370 | 19370 | 19380 | 19360 | 119 |
| 701 | 20231204 | 092400 | 486186040 | 19360 | 19370 | 19370 | 19360 | 116 |
| 702 | 20231204 | 092300 | 483940260 | 19360 | 19370 | 19440 | 19350 | 178 |
| 703 | 20231204 | 092200 | 480492880 | 19370 | 19390 | 19400 | 19370 | 1494 |
| 704 | 20231204 | 092100 | 451540940 | 19390 | 19470 | 19490 | 19380 | 2208 |
| 705 | 20231204 | 092000 | 408665090 | 19460 | 19450 | 19460 | 19440 | 81 |
| 706 | 20231204 | 091900 | 407089680 | 19450 | 19460 | 19460 | 19450 | 117 |
| 707 | 20231204 | 091800 | 404813980 | 19450 | 19450 | 19450 | 19450 | 0 |
| 708 | 20231204 | 091700 | 404813980 | 19450 | 19500 | 19500 | 19450 | 132 |
| 709 | 20231204 | 091600 | 402246330 | 19500 | 19390 | 19500 | 19390 | 281 |
| 710 | 20231204 | 091500 | 396795570 | 19500 | 19440 | 19500 | 19440 | 3565 |
| 711 | 20231204 | 091400 | 327382500 | 19440 | 19430 | 19450 | 19360 | 1299 |
| 712 | 20231204 | 091300 | 302172700 | 19430 | 19440 | 19440 | 19410 | 23 |
| 713 | 20231204 | 091200 | 301725860 | 19440 | 19450 | 19450 | 19370 | 61 |
| 714 | 20231204 | 091100 | 300541120 | 19370 | 19370 | 19400 | 19360 | 302 |
| 715 | 20231204 | 091000 | 294691270 | 19350 | 19350 | 19360 | 19350 | 57 |
| 716 | 20231204 | 090900 | 293588310 | 19350 | 19400 | 19450 | 19350 | 2695 |
| 717 | 20231204 | 090800 | 241328050 | 19400 | 19410 | 19450 | 19370 | 1204 |
| 718 | 20231204 | 090700 | 217930470 | 19510 | 19410 | 19520 | 19370 | 1504 |
| 719 | 20231204 | 090600 | 188769600 | 19410 | 19390 | 19410 | 19390 | 165 |
| 720 | 20231204 | 090500 | 185569020 | 19400 | 19380 | 19400 | 19370 | 342 |
| 721 | 20231204 | 090400 | 178938910 | 19380 | 19360 | 19510 | 19350 | 246 |
| 722 | 20231204 | 090300 | 174170080 | 19350 | 19450 | 19450 | 19350 | 1837 |
| 723 | 20231204 | 090200 | 138553060 | 19450 | 19370 | 19460 | 19360 | 826 |
| 724 | 20231204 | 090100 | 122501450 | 19360 | 19440 | 19440 | 19320 | 2640 |
| 725 | 20231204 | 090000 | 71416090 | 19450 | 19620 | 19620 | 19450 | 3539 |