39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 3 | 20231204 | 211700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 4 | 20231204 | 211600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 5 | 20231204 | 211500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 6 | 20231204 | 211400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 7 | 20231204 | 211300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 8 | 20231204 | 211200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 9 | 20231204 | 211100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 10 | 20231204 | 211000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 11 | 20231204 | 210900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 12 | 20231204 | 210800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 13 | 20231204 | 210700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 14 | 20231204 | 210600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 15 | 20231204 | 210500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 16 | 20231204 | 210400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 17 | 20231204 | 210300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 18 | 20231204 | 210200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 19 | 20231204 | 210100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 20 | 20231204 | 210000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 21 | 20231204 | 205900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 22 | 20231204 | 205800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 23 | 20231204 | 205700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 24 | 20231204 | 205600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 25 | 20231204 | 205500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 26 | 20231204 | 205400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 27 | 20231204 | 205300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 28 | 20231204 | 205200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 29 | 20231204 | 205100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 30 | 20231204 | 205000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 31 | 20231204 | 204900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 32 | 20231204 | 204800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 33 | 20231204 | 204700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 34 | 20231204 | 204600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 35 | 20231204 | 204500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 36 | 20231204 | 204400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 37 | 20231204 | 204300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 38 | 20231204 | 204200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 39 | 20231204 | 204100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 40 | 20231204 | 204000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 41 | 20231204 | 203900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 42 | 20231204 | 203800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 43 | 20231204 | 203700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 44 | 20231204 | 203600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 45 | 20231204 | 203500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 46 | 20231204 | 203400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 47 | 20231204 | 203300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 48 | 20231204 | 203200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 49 | 20231204 | 203100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 50 | 20231204 | 203000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 51 | 20231204 | 202900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 52 | 20231204 | 202800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 53 | 20231204 | 202700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 54 | 20231204 | 202600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 55 | 20231204 | 202500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 56 | 20231204 | 202400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 57 | 20231204 | 202300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 58 | 20231204 | 202200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 59 | 20231204 | 202100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 60 | 20231204 | 202000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 61 | 20231204 | 201900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 62 | 20231204 | 201800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 63 | 20231204 | 201700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 64 | 20231204 | 201600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 65 | 20231204 | 201500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 66 | 20231204 | 201400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 67 | 20231204 | 201300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 68 | 20231204 | 201200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 69 | 20231204 | 201100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 70 | 20231204 | 201000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 71 | 20231204 | 200900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 72 | 20231204 | 200800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 73 | 20231204 | 200700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 74 | 20231204 | 200600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 75 | 20231204 | 200500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 76 | 20231204 | 200400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 77 | 20231204 | 200300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 78 | 20231204 | 200200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 79 | 20231204 | 200100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 80 | 20231204 | 200000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 81 | 20231204 | 195900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 82 | 20231204 | 195800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 83 | 20231204 | 195700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 84 | 20231204 | 195600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 85 | 20231204 | 195500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 86 | 20231204 | 195400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 87 | 20231204 | 195300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 88 | 20231204 | 195200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 89 | 20231204 | 195100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 90 | 20231204 | 195000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 91 | 20231204 | 194900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 92 | 20231204 | 194800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 93 | 20231204 | 194700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 94 | 20231204 | 194600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 95 | 20231204 | 194500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 96 | 20231204 | 194400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 97 | 20231204 | 194300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 98 | 20231204 | 194200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 99 | 20231204 | 194100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 100 | 20231204 | 194000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 101 | 20231204 | 193900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 102 | 20231204 | 193800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 103 | 20231204 | 193700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 104 | 20231204 | 193600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 105 | 20231204 | 193500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 106 | 20231204 | 193400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 107 | 20231204 | 193300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 108 | 20231204 | 193200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 109 | 20231204 | 193100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 110 | 20231204 | 193000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 111 | 20231204 | 192900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 112 | 20231204 | 192800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 113 | 20231204 | 192700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 114 | 20231204 | 192600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 115 | 20231204 | 192500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 116 | 20231204 | 192400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 117 | 20231204 | 192300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 118 | 20231204 | 192200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 119 | 20231204 | 192100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 120 | 20231204 | 192000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 121 | 20231204 | 191900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 122 | 20231204 | 191800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 123 | 20231204 | 191700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 124 | 20231204 | 191600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 125 | 20231204 | 191500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 126 | 20231204 | 191400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 127 | 20231204 | 191300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 128 | 20231204 | 191200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 129 | 20231204 | 191100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 130 | 20231204 | 191000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 131 | 20231204 | 190900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 132 | 20231204 | 190800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 133 | 20231204 | 190700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 134 | 20231204 | 190600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 135 | 20231204 | 190500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 136 | 20231204 | 190400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 137 | 20231204 | 190300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 138 | 20231204 | 190200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 139 | 20231204 | 190100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 140 | 20231204 | 190000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 141 | 20231204 | 185900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 142 | 20231204 | 185800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 143 | 20231204 | 185700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 144 | 20231204 | 185600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 145 | 20231204 | 185500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 146 | 20231204 | 185400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 147 | 20231204 | 185300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 148 | 20231204 | 185200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 149 | 20231204 | 185100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 150 | 20231204 | 185000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 151 | 20231204 | 184900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 152 | 20231204 | 184800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 153 | 20231204 | 184700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 154 | 20231204 | 184600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 155 | 20231204 | 184500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 156 | 20231204 | 184400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 157 | 20231204 | 184300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 158 | 20231204 | 184200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 159 | 20231204 | 184100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 160 | 20231204 | 184000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 161 | 20231204 | 183900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 162 | 20231204 | 183800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 163 | 20231204 | 183700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 164 | 20231204 | 183600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 165 | 20231204 | 183500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 166 | 20231204 | 183400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 167 | 20231204 | 183300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 168 | 20231204 | 183200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 169 | 20231204 | 183100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 170 | 20231204 | 183000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 171 | 20231204 | 182900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 172 | 20231204 | 182800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 173 | 20231204 | 182700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 174 | 20231204 | 182600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 175 | 20231204 | 182500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 176 | 20231204 | 182400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 177 | 20231204 | 182300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 178 | 20231204 | 182200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 179 | 20231204 | 182100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 180 | 20231204 | 182000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 181 | 20231204 | 181900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 182 | 20231204 | 181800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 183 | 20231204 | 181700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 184 | 20231204 | 181600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 185 | 20231204 | 181500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 186 | 20231204 | 181400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 187 | 20231204 | 181300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 188 | 20231204 | 181200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 189 | 20231204 | 181100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 190 | 20231204 | 181000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 191 | 20231204 | 180900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 192 | 20231204 | 180800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 193 | 20231204 | 180700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 194 | 20231204 | 180600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 195 | 20231204 | 180500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 196 | 20231204 | 180400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 197 | 20231204 | 180300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 198 | 20231204 | 180200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 199 | 20231204 | 180100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 200 | 20231204 | 180000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 201 | 20231204 | 175900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 202 | 20231204 | 175800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 203 | 20231204 | 175700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 204 | 20231204 | 175600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 205 | 20231204 | 175500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 206 | 20231204 | 175400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 207 | 20231204 | 175300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 208 | 20231204 | 175200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 209 | 20231204 | 175100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 210 | 20231204 | 175000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 211 | 20231204 | 174900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 212 | 20231204 | 174800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 213 | 20231204 | 174700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 214 | 20231204 | 174600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 215 | 20231204 | 174500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 216 | 20231204 | 174400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 217 | 20231204 | 174300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 218 | 20231204 | 174200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 219 | 20231204 | 174100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 220 | 20231204 | 174000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 221 | 20231204 | 173900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 222 | 20231204 | 173800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 223 | 20231204 | 173700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 224 | 20231204 | 173600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 225 | 20231204 | 173500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 226 | 20231204 | 173400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 227 | 20231204 | 173300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 228 | 20231204 | 173200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 229 | 20231204 | 173100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 230 | 20231204 | 173000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 231 | 20231204 | 172900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 232 | 20231204 | 172800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 233 | 20231204 | 172700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 234 | 20231204 | 172600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 235 | 20231204 | 172500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 236 | 20231204 | 172400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 237 | 20231204 | 172300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 238 | 20231204 | 172200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 239 | 20231204 | 172100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 240 | 20231204 | 172000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 241 | 20231204 | 171900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 242 | 20231204 | 171800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 243 | 20231204 | 171700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 244 | 20231204 | 171600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 245 | 20231204 | 171500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 246 | 20231204 | 171400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 247 | 20231204 | 171300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 248 | 20231204 | 171200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 249 | 20231204 | 171100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 250 | 20231204 | 171000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 251 | 20231204 | 170900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 252 | 20231204 | 170800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 253 | 20231204 | 170700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 254 | 20231204 | 170600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 255 | 20231204 | 170500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 256 | 20231204 | 170400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 257 | 20231204 | 170300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 258 | 20231204 | 170200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 259 | 20231204 | 170100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 260 | 20231204 | 170000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 261 | 20231204 | 165900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 262 | 20231204 | 165800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 263 | 20231204 | 165700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 264 | 20231204 | 165600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 265 | 20231204 | 165500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 266 | 20231204 | 165400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 267 | 20231204 | 165300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 268 | 20231204 | 165200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 269 | 20231204 | 165100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 270 | 20231204 | 165000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 271 | 20231204 | 164900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 272 | 20231204 | 164800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 273 | 20231204 | 164700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 274 | 20231204 | 164600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 275 | 20231204 | 164500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 276 | 20231204 | 164400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 277 | 20231204 | 164300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 278 | 20231204 | 164200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 279 | 20231204 | 164100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 280 | 20231204 | 164000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 281 | 20231204 | 163900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 282 | 20231204 | 163800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 283 | 20231204 | 163700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 284 | 20231204 | 163600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 285 | 20231204 | 163500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 286 | 20231204 | 163400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 287 | 20231204 | 163300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 288 | 20231204 | 163200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 289 | 20231204 | 163100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 290 | 20231204 | 163000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 291 | 20231204 | 162900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 292 | 20231204 | 162800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 293 | 20231204 | 162700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 294 | 20231204 | 162600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 295 | 20231204 | 162500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 296 | 20231204 | 162400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 297 | 20231204 | 162300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 298 | 20231204 | 162200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 299 | 20231204 | 162100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 300 | 20231204 | 162000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 301 | 20231204 | 161900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 302 | 20231204 | 161800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 303 | 20231204 | 161700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 304 | 20231204 | 161600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 305 | 20231204 | 161500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 306 | 20231204 | 161400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 307 | 20231204 | 161300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 308 | 20231204 | 161200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 309 | 20231204 | 161100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 310 | 20231204 | 161000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 311 | 20231204 | 160900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 312 | 20231204 | 160800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 313 | 20231204 | 160700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 314 | 20231204 | 160600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 315 | 20231204 | 160500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 316 | 20231204 | 160400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 317 | 20231204 | 160300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 318 | 20231204 | 160200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 319 | 20231204 | 160100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 320 | 20231204 | 160000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 321 | 20231204 | 155900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 322 | 20231204 | 155800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 323 | 20231204 | 155700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 324 | 20231204 | 155600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 325 | 20231204 | 155500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 326 | 20231204 | 155400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 327 | 20231204 | 155300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 328 | 20231204 | 155200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 329 | 20231204 | 155100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 330 | 20231204 | 155000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 331 | 20231204 | 154900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 332 | 20231204 | 154800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 333 | 20231204 | 154700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 334 | 20231204 | 154600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 335 | 20231204 | 154500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 336 | 20231204 | 154400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 337 | 20231204 | 154300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 338 | 20231204 | 154200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 339 | 20231204 | 154100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 340 | 20231204 | 154000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 341 | 20231204 | 153900 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 342 | 20231204 | 153800 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 343 | 20231204 | 153700 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 344 | 20231204 | 153600 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 345 | 20231204 | 153500 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 346 | 20231204 | 153400 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 347 | 20231204 | 153300 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 348 | 20231204 | 153200 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 349 | 20231204 | 153100 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 0 |
| 350 | 20231204 | 153000 | 3794417100 | 11670 | 11670 | 11670 | 11670 | 2622 |
| 351 | 20231204 | 152900 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 352 | 20231204 | 152800 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 353 | 20231204 | 152700 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 354 | 20231204 | 152600 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 355 | 20231204 | 152500 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 356 | 20231204 | 152400 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 357 | 20231204 | 152300 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 358 | 20231204 | 152200 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 359 | 20231204 | 152100 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 360 | 20231204 | 152000 | 3763818360 | 11610 | 11610 | 11610 | 11610 | 0 |
| 361 | 20231204 | 151900 | 3763818360 | 11610 | 11620 | 11620 | 11550 | 1855 |
| 362 | 20231204 | 151800 | 3742342700 | 11640 | 11610 | 11640 | 11610 | 151 |
| 363 | 20231204 | 151700 | 3740589560 | 11610 | 11630 | 11650 | 11610 | 2142 |
| 364 | 20231204 | 151600 | 3715689900 | 11630 | 11630 | 11630 | 11630 | 276 |
| 365 | 20231204 | 151500 | 3712480020 | 11620 | 11620 | 11620 | 11620 | 965 |
| 366 | 20231204 | 151400 | 3701266720 | 11630 | 11620 | 11630 | 11610 | 333 |
| 367 | 20231204 | 151300 | 3697400130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 368 | 20231204 | 151200 | 3697400130 | 11600 | 11600 | 11600 | 11600 | 40 |
| 369 | 20231204 | 151100 | 3696936130 | 11620 | 11600 | 11620 | 11600 | 155 |
| 370 | 20231204 | 151000 | 3695138030 | 11620 | 11620 | 11620 | 11620 | 10 |
| 371 | 20231204 | 150900 | 3695021830 | 11620 | 11600 | 11620 | 11600 | 580 |
| 372 | 20231204 | 150800 | 3688287830 | 11590 | 11580 | 11590 | 11580 | 206 |
| 373 | 20231204 | 150700 | 3685901310 | 11580 | 11570 | 11580 | 11570 | 213 |
| 374 | 20231204 | 150600 | 3683436890 | 11540 | 11550 | 11550 | 11540 | 356 |
| 375 | 20231204 | 150500 | 3679327050 | 11550 | 11550 | 11550 | 11550 | 0 |
| 376 | 20231204 | 150400 | 3679327050 | 11550 | 11580 | 11580 | 11550 | 207 |
| 377 | 20231204 | 150300 | 3676935990 | 11550 | 11550 | 11550 | 11550 | 0 |
| 378 | 20231204 | 150200 | 3676935990 | 11550 | 11550 | 11550 | 11550 | 0 |
| 379 | 20231204 | 150100 | 3676935990 | 11550 | 11560 | 11560 | 11550 | 675 |
| 380 | 20231204 | 150000 | 3669139330 | 11560 | 11590 | 11590 | 11560 | 294 |
| 381 | 20231204 | 145900 | 3665737250 | 11590 | 11600 | 11600 | 11570 | 179 |
| 382 | 20231204 | 145800 | 3663664350 | 11610 | 11590 | 11620 | 11580 | 307 |
| 383 | 20231204 | 145700 | 3660104820 | 11590 | 11590 | 11590 | 11580 | 405 |
| 384 | 20231204 | 145600 | 3655411300 | 11600 | 11590 | 11600 | 11570 | 149 |
| 385 | 20231204 | 145500 | 3653683540 | 11590 | 11570 | 11590 | 11570 | 141 |
| 386 | 20231204 | 145400 | 3652051150 | 11560 | 11590 | 11590 | 11560 | 272 |
| 387 | 20231204 | 145300 | 3648904080 | 11590 | 11600 | 11600 | 11590 | 260 |
| 388 | 20231204 | 145200 | 3645889890 | 11590 | 11590 | 11610 | 11590 | 292 |
| 389 | 20231204 | 145100 | 3642503310 | 11600 | 11590 | 11600 | 11590 | 297 |
| 390 | 20231204 | 145000 | 3639059600 | 11600 | 11560 | 11610 | 11560 | 359 |
| 391 | 20231204 | 144900 | 3634898390 | 11560 | 11580 | 11610 | 11560 | 146 |
| 392 | 20231204 | 144800 | 3633204270 | 11580 | 11590 | 11600 | 11580 | 334 |
| 393 | 20231204 | 144700 | 3629334640 | 11580 | 11580 | 11580 | 11580 | 251 |
| 394 | 20231204 | 144600 | 3626428060 | 11600 | 11580 | 11600 | 11580 | 459 |
| 395 | 20231204 | 144500 | 3621109960 | 11590 | 11590 | 11590 | 11590 | 141 |
| 396 | 20231204 | 144400 | 3619475770 | 11600 | 11580 | 11600 | 11580 | 261 |
| 397 | 20231204 | 144300 | 3616449700 | 11580 | 11560 | 11580 | 11560 | 267 |
| 398 | 20231204 | 144200 | 3613359060 | 11560 | 11560 | 11560 | 11560 | 181 |
| 399 | 20231204 | 144100 | 3611266700 | 11560 | 11550 | 11560 | 11550 | 89 |
| 400 | 20231204 | 144000 | 3610238740 | 11570 | 11580 | 11580 | 11560 | 207 |
| 401 | 20231204 | 143900 | 3607844340 | 11580 | 11570 | 11580 | 11570 | 224 |
| 402 | 20231204 | 143800 | 3605251030 | 11560 | 11550 | 11560 | 11550 | 587 |
| 403 | 20231204 | 143700 | 3598470590 | 11550 | 11570 | 11570 | 11550 | 210 |
| 404 | 20231204 | 143600 | 3596042030 | 11600 | 11600 | 11600 | 11600 | 142 |
| 405 | 20231204 | 143500 | 3594394830 | 11550 | 11590 | 11590 | 11550 | 1279 |
| 406 | 20231204 | 143400 | 3579597900 | 11580 | 11570 | 11580 | 11560 | 301 |
| 407 | 20231204 | 143300 | 3576115330 | 11560 | 11570 | 11570 | 11560 | 324 |
| 408 | 20231204 | 143200 | 3572367150 | 11570 | 11570 | 11570 | 11560 | 1155 |
| 409 | 20231204 | 143100 | 3559014750 | 11570 | 11570 | 11580 | 11570 | 296 |
| 410 | 20231204 | 143000 | 3555588610 | 11580 | 11580 | 11590 | 11570 | 1614 |
| 411 | 20231204 | 142900 | 3536897090 | 11570 | 11590 | 11590 | 11570 | 173 |
| 412 | 20231204 | 142800 | 3534893100 | 11590 | 11570 | 11600 | 11570 | 1498 |
| 413 | 20231204 | 142700 | 3517529880 | 11570 | 11600 | 11610 | 11570 | 521 |
| 414 | 20231204 | 142600 | 3511491700 | 11600 | 11590 | 11600 | 11570 | 440 |
| 415 | 20231204 | 142500 | 3506393310 | 11600 | 11600 | 11640 | 11590 | 563 |
| 416 | 20231204 | 142400 | 3499862570 | 11600 | 11610 | 11610 | 11590 | 381 |
| 417 | 20231204 | 142300 | 3495441540 | 11600 | 11660 | 11660 | 11600 | 1142 |
| 418 | 20231204 | 142200 | 3482179590 | 11620 | 11620 | 11620 | 11620 | 1 |
| 419 | 20231204 | 142100 | 3482167970 | 11660 | 11640 | 11660 | 11610 | 643 |
| 420 | 20231204 | 142000 | 3474688840 | 11660 | 11660 | 11660 | 11660 | 578 |
| 421 | 20231204 | 141900 | 3467949360 | 11660 | 11670 | 11670 | 11660 | 13 |
| 422 | 20231204 | 141800 | 3467797660 | 11670 | 11640 | 11670 | 11640 | 115 |
| 423 | 20231204 | 141700 | 3466456060 | 11640 | 11640 | 11640 | 11640 | 3 |
| 424 | 20231204 | 141600 | 3466421140 | 11670 | 11660 | 11670 | 11660 | 212 |
| 425 | 20231204 | 141500 | 3463949210 | 11660 | 11670 | 11670 | 11660 | 74 |
| 426 | 20231204 | 141400 | 3463086350 | 11670 | 11620 | 11680 | 11620 | 449 |
| 427 | 20231204 | 141300 | 3457842410 | 11680 | 11680 | 11680 | 11610 | 2002 |
| 428 | 20231204 | 141200 | 3434581780 | 11660 | 11670 | 11670 | 11660 | 21 |
| 429 | 20231204 | 141100 | 3434336730 | 11670 | 11680 | 11680 | 11670 | 38 |
| 430 | 20231204 | 141000 | 3433893260 | 11660 | 11660 | 11660 | 11660 | 16 |
| 431 | 20231204 | 140900 | 3433706700 | 11660 | 11660 | 11660 | 11660 | 0 |
| 432 | 20231204 | 140800 | 3433706700 | 11660 | 11660 | 11660 | 11660 | 180 |
| 433 | 20231204 | 140700 | 3431607900 | 11660 | 11680 | 11680 | 11650 | 2416 |
| 434 | 20231204 | 140600 | 3403448670 | 11660 | 11710 | 11710 | 11660 | 365 |
| 435 | 20231204 | 140500 | 3399180980 | 11720 | 11710 | 11720 | 11710 | 357 |
| 436 | 20231204 | 140400 | 3394997170 | 11690 | 11690 | 11690 | 11690 | 0 |
| 437 | 20231204 | 140300 | 3394997170 | 11690 | 11690 | 11690 | 11690 | 224 |
| 438 | 20231204 | 140200 | 3392378610 | 11670 | 11670 | 11670 | 11670 | 0 |
| 439 | 20231204 | 140100 | 3392378610 | 11670 | 11710 | 11710 | 11660 | 748 |
| 440 | 20231204 | 140000 | 3383627380 | 11730 | 11650 | 11730 | 11650 | 162 |
| 441 | 20231204 | 135900 | 3381734480 | 11740 | 11680 | 11740 | 11660 | 1315 |
| 442 | 20231204 | 135800 | 3366381830 | 11760 | 11680 | 11760 | 11670 | 3629 |
| 443 | 20231204 | 135700 | 3323768960 | 11690 | 11690 | 11700 | 11690 | 267 |
| 444 | 20231204 | 135600 | 3320645550 | 11690 | 11720 | 11740 | 11690 | 460 |
| 445 | 20231204 | 135500 | 3315258010 | 11720 | 11710 | 11730 | 11710 | 199 |
| 446 | 20231204 | 135400 | 3312925340 | 11710 | 11710 | 11710 | 11710 | 70 |
| 447 | 20231204 | 135300 | 3312105640 | 11730 | 11700 | 11730 | 11700 | 40 |
| 448 | 20231204 | 135200 | 3311636470 | 11700 | 11730 | 11740 | 11700 | 11 |
| 449 | 20231204 | 135100 | 3311507380 | 11690 | 11680 | 11690 | 11680 | 300 |
| 450 | 20231204 | 135000 | 3308002380 | 11680 | 11680 | 11680 | 11680 | 2 |
| 451 | 20231204 | 134900 | 3307979020 | 11670 | 11670 | 11670 | 11670 | 1 |
| 452 | 20231204 | 134800 | 3307967350 | 11650 | 11740 | 11740 | 11650 | 2314 |
| 453 | 20231204 | 134700 | 3280914200 | 11730 | 11730 | 11730 | 11730 | 11 |
| 454 | 20231204 | 134600 | 3280785170 | 11730 | 11730 | 11730 | 11730 | 300 |
| 455 | 20231204 | 134500 | 3277266170 | 11730 | 11750 | 11750 | 11730 | 597 |
| 456 | 20231204 | 134400 | 3270255220 | 11770 | 11770 | 11770 | 11770 | 109 |
| 457 | 20231204 | 134300 | 3268972290 | 11770 | 11770 | 11770 | 11770 | 4 |
| 458 | 20231204 | 134200 | 3268925210 | 11740 | 11780 | 11780 | 11740 | 507 |
| 459 | 20231204 | 134100 | 3262953540 | 11780 | 11780 | 11780 | 11780 | 24 |
| 460 | 20231204 | 134000 | 3262670820 | 11780 | 11780 | 11780 | 11780 | 215 |
| 461 | 20231204 | 133900 | 3260138120 | 11770 | 11770 | 11770 | 11770 | 2 |
| 462 | 20231204 | 133800 | 3260114580 | 11770 | 11750 | 11770 | 11750 | 321 |
| 463 | 20231204 | 133700 | 3256339810 | 11780 | 11780 | 11780 | 11780 | 3 |
| 464 | 20231204 | 133600 | 3256304470 | 11750 | 11750 | 11750 | 11750 | 62 |
| 465 | 20231204 | 133500 | 3255575970 | 11740 | 11740 | 11740 | 11740 | 1 |
| 466 | 20231204 | 133400 | 3255564230 | 11740 | 11740 | 11740 | 11740 | 101 |
| 467 | 20231204 | 133300 | 3254378490 | 11730 | 11750 | 11750 | 11730 | 500 |
| 468 | 20231204 | 133200 | 3248503650 | 11750 | 11780 | 11780 | 11750 | 705 |
| 469 | 20231204 | 133100 | 3240206560 | 11770 | 11790 | 11790 | 11770 | 715 |
| 470 | 20231204 | 133000 | 3231785720 | 11790 | 11800 | 11810 | 11790 | 1215 |
| 471 | 20231204 | 132900 | 3217451560 | 11800 | 11800 | 11800 | 11800 | 1890 |
| 472 | 20231204 | 132800 | 3195149560 | 11780 | 11780 | 11790 | 11770 | 5762 |
| 473 | 20231204 | 132700 | 3127249620 | 11780 | 11780 | 11780 | 11780 | 8 |
| 474 | 20231204 | 132600 | 3127155380 | 11770 | 11770 | 11780 | 11770 | 407 |
| 475 | 20231204 | 132500 | 3122361680 | 11780 | 11780 | 11780 | 11780 | 1 |
| 476 | 20231204 | 132400 | 3122349900 | 11780 | 11760 | 11780 | 11760 | 1070 |
| 477 | 20231204 | 132300 | 3109753210 | 11750 | 11740 | 11750 | 11740 | 1158 |
| 478 | 20231204 | 132200 | 3096147620 | 11740 | 11730 | 11740 | 11730 | 20 |
| 479 | 20231204 | 132100 | 3095912830 | 11730 | 11730 | 11730 | 11730 | 334 |
| 480 | 20231204 | 132000 | 3091995010 | 11730 | 11740 | 11740 | 11730 | 237 |
| 481 | 20231204 | 131900 | 3089212730 | 11730 | 11730 | 11730 | 11730 | 21 |
| 482 | 20231204 | 131800 | 3088966400 | 11720 | 11730 | 11730 | 11720 | 265 |
| 483 | 20231204 | 131700 | 3085857970 | 11730 | 11750 | 11750 | 11730 | 249 |
| 484 | 20231204 | 131600 | 3082933550 | 11740 | 11760 | 11760 | 11740 | 448 |
| 485 | 20231204 | 131500 | 3077669080 | 11730 | 11730 | 11730 | 11730 | 0 |
| 486 | 20231204 | 131400 | 3077669080 | 11730 | 11740 | 11740 | 11730 | 101 |
| 487 | 20231204 | 131300 | 3076484180 | 11740 | 11740 | 11740 | 11740 | 1 |
| 488 | 20231204 | 131200 | 3076472440 | 11720 | 11750 | 11750 | 11720 | 74 |
| 489 | 20231204 | 131100 | 3075603270 | 11750 | 11750 | 11750 | 11750 | 349 |
| 490 | 20231204 | 131000 | 3071502520 | 11740 | 11740 | 11740 | 11740 | 58 |
| 491 | 20231204 | 130900 | 3070821600 | 11740 | 11740 | 11740 | 11740 | 457 |
| 492 | 20231204 | 130800 | 3065456420 | 11740 | 11740 | 11740 | 11740 | 46 |
| 493 | 20231204 | 130700 | 3064916380 | 11740 | 11740 | 11750 | 11740 | 324 |
| 494 | 20231204 | 130600 | 3061109450 | 11750 | 11750 | 11750 | 11750 | 0 |
| 495 | 20231204 | 130500 | 3061109450 | 11750 | 11750 | 11750 | 11750 | 0 |
| 496 | 20231204 | 130400 | 3061109450 | 11750 | 11760 | 11760 | 11750 | 318 |
| 497 | 20231204 | 130300 | 3057371960 | 11760 | 11760 | 11760 | 11750 | 719 |
| 498 | 20231204 | 130200 | 3048916530 | 11740 | 11750 | 11750 | 11740 | 282 |
| 499 | 20231204 | 130100 | 3045603040 | 11740 | 11750 | 11750 | 11740 | 226 |
| 500 | 20231204 | 130000 | 3042947610 | 11740 | 11730 | 11740 | 11730 | 2036 |
| 501 | 20231204 | 125900 | 3019048230 | 11730 | 11720 | 11730 | 11710 | 921 |
| 502 | 20231204 | 125800 | 3008245920 | 11720 | 11720 | 11720 | 11710 | 549 |
| 503 | 20231204 | 125700 | 3001811840 | 11720 | 11710 | 11720 | 11710 | 86 |
| 504 | 20231204 | 125600 | 3000804150 | 11700 | 11710 | 11710 | 11700 | 654 |
| 505 | 20231204 | 125500 | 2993145840 | 11700 | 11700 | 11700 | 11700 | 50 |
| 506 | 20231204 | 125400 | 2992560840 | 11720 | 11710 | 11720 | 11710 | 719 |
| 507 | 20231204 | 125300 | 2984136980 | 11700 | 11700 | 11710 | 11700 | 309 |
| 508 | 20231204 | 125200 | 2980519500 | 11700 | 11700 | 11700 | 11700 | 1848 |
| 509 | 20231204 | 125100 | 2958897900 | 11700 | 11710 | 11730 | 11690 | 1158 |
| 510 | 20231204 | 125000 | 2945347000 | 11700 | 11730 | 11730 | 11700 | 500 |
| 511 | 20231204 | 124900 | 2939490500 | 11720 | 11730 | 11730 | 11720 | 462 |
| 512 | 20231204 | 124800 | 2934073830 | 11730 | 11730 | 11750 | 11730 | 800 |
| 513 | 20231204 | 124700 | 2924682600 | 11710 | 11710 | 11710 | 11710 | 0 |
| 514 | 20231204 | 124600 | 2924682600 | 11710 | 11710 | 11710 | 11710 | 0 |
| 515 | 20231204 | 124500 | 2924682600 | 11710 | 11730 | 11730 | 11710 | 889 |
| 516 | 20231204 | 124400 | 2914264630 | 11740 | 11720 | 11740 | 11720 | 97 |
| 517 | 20231204 | 124300 | 2913125950 | 11720 | 11740 | 11740 | 11720 | 227 |
| 518 | 20231204 | 124200 | 2910462990 | 11740 | 11710 | 11750 | 11710 | 1765 |
| 519 | 20231204 | 124100 | 2889744850 | 11720 | 11720 | 11720 | 11720 | 79 |
| 520 | 20231204 | 124000 | 2888818970 | 11720 | 11720 | 11720 | 11720 | 351 |
| 521 | 20231204 | 123900 | 2884705250 | 11720 | 11710 | 11730 | 11710 | 858 |
| 522 | 20231204 | 123800 | 2874649730 | 11710 | 11710 | 11710 | 11710 | 77 |
| 523 | 20231204 | 123700 | 2873748060 | 11700 | 11700 | 11700 | 11700 | 85 |
| 524 | 20231204 | 123600 | 2872753560 | 11700 | 11700 | 11700 | 11700 | 150 |
| 525 | 20231204 | 123500 | 2870998560 | 11700 | 11710 | 11710 | 11700 | 250 |
| 526 | 20231204 | 123400 | 2868071380 | 11700 | 11700 | 11700 | 11700 | 134 |
| 527 | 20231204 | 123300 | 2866503580 | 11700 | 11700 | 11700 | 11700 | 1057 |
| 528 | 20231204 | 123200 | 2854136680 | 11700 | 11700 | 11700 | 11690 | 511 |
| 529 | 20231204 | 123100 | 2848158280 | 11710 | 11710 | 11710 | 11710 | 0 |
| 530 | 20231204 | 123000 | 2848158280 | 11710 | 11700 | 11710 | 11700 | 476 |
| 531 | 20231204 | 122900 | 2842586320 | 11700 | 11700 | 11700 | 11700 | 7 |
| 532 | 20231204 | 122800 | 2842504420 | 11690 | 11700 | 11700 | 11690 | 300 |
| 533 | 20231204 | 122700 | 2838996420 | 11700 | 11700 | 11700 | 11700 | 200 |
| 534 | 20231204 | 122600 | 2836656420 | 11690 | 11690 | 11690 | 11690 | 304 |
| 535 | 20231204 | 122500 | 2833102660 | 11690 | 11690 | 11690 | 11690 | 0 |
| 536 | 20231204 | 122400 | 2833102660 | 11690 | 11700 | 11700 | 11680 | 1020 |
| 537 | 20231204 | 122300 | 2821180620 | 11700 | 11710 | 11710 | 11700 | 248 |
| 538 | 20231204 | 122200 | 2818276840 | 11700 | 11710 | 11710 | 11700 | 250 |
| 539 | 20231204 | 122100 | 2815349600 | 11710 | 11710 | 11710 | 11710 | 68 |
| 540 | 20231204 | 122000 | 2814553320 | 11710 | 11720 | 11720 | 11710 | 123 |
| 541 | 20231204 | 121900 | 2813112510 | 11730 | 11740 | 11740 | 11730 | 279 |
| 542 | 20231204 | 121800 | 2809837660 | 11740 | 11740 | 11740 | 11740 | 0 |
| 543 | 20231204 | 121700 | 2809837660 | 11740 | 11730 | 11740 | 11730 | 269 |
| 544 | 20231204 | 121600 | 2806681290 | 11730 | 11730 | 11730 | 11730 | 131 |
| 545 | 20231204 | 121500 | 2805144660 | 11730 | 11730 | 11730 | 11730 | 92 |
| 546 | 20231204 | 121400 | 2804065500 | 11720 | 11720 | 11720 | 11720 | 1 |
| 547 | 20231204 | 121300 | 2804053780 | 11730 | 11730 | 11730 | 11730 | 235 |
| 548 | 20231204 | 121200 | 2801297230 | 11740 | 11750 | 11750 | 11740 | 918 |
| 549 | 20231204 | 121100 | 2790515260 | 11750 | 11760 | 11760 | 11750 | 274 |
| 550 | 20231204 | 121000 | 2787295320 | 11750 | 11750 | 11750 | 11750 | 551 |
| 551 | 20231204 | 120900 | 2780821070 | 11740 | 11730 | 11740 | 11730 | 169 |
| 552 | 20231204 | 120800 | 2778838600 | 11720 | 11730 | 11730 | 11720 | 3 |
| 553 | 20231204 | 120700 | 2778803430 | 11720 | 11720 | 11720 | 11710 | 1420 |
| 554 | 20231204 | 120600 | 2762161230 | 11710 | 11710 | 11710 | 11710 | 0 |
| 555 | 20231204 | 120500 | 2762161230 | 11710 | 11710 | 11710 | 11710 | 3 |
| 556 | 20231204 | 120400 | 2762126100 | 11690 | 11690 | 11690 | 11690 | 0 |
| 557 | 20231204 | 120300 | 2762126100 | 11690 | 11700 | 11700 | 11690 | 100 |
| 558 | 20231204 | 120200 | 2760956200 | 11700 | 11700 | 11700 | 11700 | 190 |
| 559 | 20231204 | 120100 | 2758733200 | 11710 | 11710 | 11710 | 11710 | 112 |
| 560 | 20231204 | 120000 | 2757421680 | 11710 | 11710 | 11710 | 11710 | 218 |
| 561 | 20231204 | 115900 | 2754868900 | 11750 | 11720 | 11750 | 11700 | 614 |
| 562 | 20231204 | 115800 | 2747665810 | 11730 | 11730 | 11730 | 11730 | 0 |
| 563 | 20231204 | 115700 | 2747665810 | 11730 | 11730 | 11730 | 11730 | 0 |
| 564 | 20231204 | 115600 | 2747665810 | 11730 | 11730 | 11730 | 11730 | 0 |
| 565 | 20231204 | 115500 | 2747665810 | 11730 | 11730 | 11730 | 11730 | 17 |
| 566 | 20231204 | 115400 | 2747466400 | 11730 | 11760 | 11760 | 11730 | 368 |
| 567 | 20231204 | 115300 | 2743146370 | 11720 | 11750 | 11750 | 11720 | 587 |
| 568 | 20231204 | 115200 | 2736254460 | 11750 | 11750 | 11750 | 11750 | 500 |
| 569 | 20231204 | 115100 | 2730379460 | 11740 | 11740 | 11740 | 11740 | 0 |
| 570 | 20231204 | 115000 | 2730379460 | 11740 | 11700 | 11740 | 11690 | 407 |
| 571 | 20231204 | 114900 | 2725611860 | 11680 | 11780 | 11780 | 11680 | 651 |
| 572 | 20231204 | 114800 | 2717973200 | 11770 | 11770 | 11770 | 11770 | 100 |
| 573 | 20231204 | 114700 | 2716796200 | 11770 | 11820 | 11820 | 11770 | 1054 |
| 574 | 20231204 | 114600 | 2704375180 | 11800 | 11780 | 11820 | 11780 | 5237 |
| 575 | 20231204 | 114500 | 2642596840 | 11780 | 11780 | 11780 | 11780 | 300 |
| 576 | 20231204 | 114400 | 2639062840 | 11780 | 11760 | 11780 | 11760 | 152 |
| 577 | 20231204 | 114300 | 2637272450 | 11760 | 11780 | 11780 | 11760 | 147 |
| 578 | 20231204 | 114200 | 2635541730 | 11780 | 11760 | 11780 | 11760 | 645 |
| 579 | 20231204 | 114100 | 2627953220 | 11760 | 11760 | 11770 | 11760 | 1748 |
| 580 | 20231204 | 114000 | 2607389330 | 11760 | 11730 | 11760 | 11730 | 346 |
| 581 | 20231204 | 113900 | 2603325460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 582 | 20231204 | 113800 | 2603325460 | 11730 | 11720 | 11730 | 11720 | 418 |
| 583 | 20231204 | 113700 | 2598426430 | 11700 | 11700 | 11700 | 11700 | 0 |
| 584 | 20231204 | 113600 | 2598426430 | 11700 | 11700 | 11700 | 11700 | 33 |
| 585 | 20231204 | 113500 | 2598040330 | 11690 | 11690 | 11690 | 11690 | 0 |
| 586 | 20231204 | 113400 | 2598040330 | 11690 | 11690 | 11690 | 11690 | 10 |
| 587 | 20231204 | 113300 | 2597923430 | 11690 | 11730 | 11730 | 11690 | 323 |
| 588 | 20231204 | 113200 | 2594140150 | 11730 | 11730 | 11730 | 11730 | 100 |
| 589 | 20231204 | 113100 | 2592967150 | 11710 | 11710 | 11720 | 11710 | 313 |
| 590 | 20231204 | 113000 | 2589299690 | 11710 | 11690 | 11710 | 11690 | 401 |
| 591 | 20231204 | 112900 | 2584610600 | 11690 | 11720 | 11730 | 11690 | 682 |
| 592 | 20231204 | 112800 | 2576622330 | 11700 | 11720 | 11730 | 11700 | 439 |
| 593 | 20231204 | 112700 | 2571480460 | 11720 | 11750 | 11750 | 11720 | 1493 |
| 594 | 20231204 | 112600 | 2553960350 | 11750 | 11790 | 11800 | 11750 | 4444 |
| 595 | 20231204 | 112500 | 2501722510 | 11790 | 11720 | 11790 | 11720 | 4539 |
| 596 | 20231204 | 112400 | 2448391370 | 11720 | 11710 | 11720 | 11710 | 298 |
| 597 | 20231204 | 112300 | 2444899890 | 11710 | 11700 | 11710 | 11700 | 564 |
| 598 | 20231204 | 112200 | 2438296800 | 11690 | 11700 | 11700 | 11690 | 376 |
| 599 | 20231204 | 112100 | 2433898260 | 11700 | 11710 | 11710 | 11700 | 1331 |
| 600 | 20231204 | 112000 | 2418321330 | 11710 | 11700 | 11710 | 11700 | 912 |
| 601 | 20231204 | 111900 | 2407644750 | 11700 | 11690 | 11700 | 11690 | 344 |
| 602 | 20231204 | 111800 | 2403623280 | 11680 | 11680 | 11680 | 11680 | 0 |
| 603 | 20231204 | 111700 | 2403623280 | 11680 | 11680 | 11680 | 11680 | 0 |
| 604 | 20231204 | 111600 | 2403623280 | 11680 | 11710 | 11720 | 11680 | 1772 |
| 605 | 20231204 | 111500 | 2382878840 | 11720 | 11700 | 11720 | 11700 | 1420 |
| 606 | 20231204 | 111400 | 2366252800 | 11700 | 11690 | 11700 | 11690 | 70 |
| 607 | 20231204 | 111300 | 2365434300 | 11700 | 11690 | 11700 | 11690 | 302 |
| 608 | 20231204 | 111200 | 2361900910 | 11690 | 11690 | 11690 | 11690 | 0 |
| 609 | 20231204 | 111100 | 2361900910 | 11690 | 11670 | 11690 | 11660 | 954 |
| 610 | 20231204 | 111000 | 2350774970 | 11670 | 11670 | 11670 | 11670 | 100 |
| 611 | 20231204 | 110900 | 2349607970 | 11670 | 11680 | 11680 | 11660 | 591 |
| 612 | 20231204 | 110800 | 2342713310 | 11680 | 11640 | 11680 | 11640 | 1065 |
| 613 | 20231204 | 110700 | 2330295710 | 11660 | 11680 | 11680 | 11640 | 178 |
| 614 | 20231204 | 110600 | 2328219250 | 11680 | 11700 | 11700 | 11680 | 289 |
| 615 | 20231204 | 110500 | 2324842530 | 11670 | 11670 | 11670 | 11670 | 77 |
| 616 | 20231204 | 110400 | 2323943940 | 11670 | 11700 | 11700 | 11670 | 927 |
| 617 | 20231204 | 110300 | 2313108130 | 11690 | 11700 | 11700 | 11690 | 1800 |
| 618 | 20231204 | 110200 | 2292065540 | 11680 | 11680 | 11680 | 11680 | 31 |
| 619 | 20231204 | 110100 | 2291703460 | 11650 | 11650 | 11660 | 11650 | 400 |
| 620 | 20231204 | 110000 | 2287042790 | 11660 | 11720 | 11730 | 11660 | 1574 |
| 621 | 20231204 | 105900 | 2268651150 | 11740 | 11690 | 11740 | 11640 | 1171 |
| 622 | 20231204 | 105800 | 2254985160 | 11650 | 11680 | 11700 | 11650 | 3513 |
| 623 | 20231204 | 105700 | 2213978360 | 11670 | 11700 | 11710 | 11670 | 2850 |
| 624 | 20231204 | 105600 | 2180640650 | 11690 | 11760 | 11800 | 11690 | 8605 |
| 625 | 20231204 | 105500 | 2079456260 | 11760 | 11720 | 11760 | 11720 | 3047 |
| 626 | 20231204 | 105400 | 2043688450 | 11720 | 11720 | 11730 | 11700 | 1116 |
| 627 | 20231204 | 105300 | 2030619170 | 11710 | 11700 | 11710 | 11700 | 198 |
| 628 | 20231204 | 105200 | 2028301420 | 11700 | 11710 | 11710 | 11690 | 1320 |
| 629 | 20231204 | 105100 | 2012858010 | 11710 | 11710 | 11710 | 11700 | 276 |
| 630 | 20231204 | 105000 | 2009628770 | 11710 | 11670 | 11730 | 11670 | 1628 |
| 631 | 20231204 | 104900 | 1990574470 | 11650 | 11650 | 11670 | 11650 | 467 |
| 632 | 20231204 | 104800 | 1985132850 | 11640 | 11590 | 11640 | 11590 | 1308 |
| 633 | 20231204 | 104700 | 1969947630 | 11590 | 11620 | 11620 | 11590 | 290 |
| 634 | 20231204 | 104600 | 1966580480 | 11630 | 11630 | 11640 | 11630 | 473 |
| 635 | 20231204 | 104500 | 1961079240 | 11610 | 11580 | 11610 | 11580 | 683 |
| 636 | 20231204 | 104400 | 1953157700 | 11600 | 11610 | 11610 | 11600 | 568 |
| 637 | 20231204 | 104300 | 1946564200 | 11620 | 11520 | 11640 | 11520 | 4545 |
| 638 | 20231204 | 104200 | 1894056660 | 11520 | 11500 | 11520 | 11500 | 315 |
| 639 | 20231204 | 104100 | 1890428860 | 11480 | 11510 | 11510 | 11480 | 101 |
| 640 | 20231204 | 104000 | 1889267550 | 11510 | 11520 | 11520 | 11510 | 409 |
| 641 | 20231204 | 103900 | 1884558390 | 11510 | 11500 | 11510 | 11500 | 446 |
| 642 | 20231204 | 103800 | 1879428910 | 11490 | 11510 | 11510 | 11490 | 248 |
| 643 | 20231204 | 103700 | 1876575630 | 11510 | 11510 | 11530 | 11510 | 451 |
| 644 | 20231204 | 103600 | 1871381790 | 11510 | 11500 | 11510 | 11500 | 224 |
| 645 | 20231204 | 103500 | 1868805320 | 11500 | 11490 | 11500 | 11460 | 352 |
| 646 | 20231204 | 103400 | 1864767330 | 11490 | 11370 | 11500 | 11370 | 3217 |
| 647 | 20231204 | 103300 | 1827913040 | 11370 | 11360 | 11370 | 11350 | 555 |
| 648 | 20231204 | 103200 | 1821607700 | 11360 | 11350 | 11360 | 11350 | 294 |
| 649 | 20231204 | 103100 | 1818270610 | 11350 | 11350 | 11360 | 11330 | 321 |
| 650 | 20231204 | 103000 | 1814629650 | 11350 | 11330 | 11350 | 11330 | 445 |
| 651 | 20231204 | 102900 | 1809586140 | 11350 | 11360 | 11360 | 11330 | 1462 |
| 652 | 20231204 | 102800 | 1793011360 | 11360 | 11350 | 11370 | 11350 | 415 |
| 653 | 20231204 | 102700 | 1788298610 | 11360 | 11350 | 11360 | 11350 | 586 |
| 654 | 20231204 | 102600 | 1781642590 | 11350 | 11350 | 11360 | 11350 | 168 |
| 655 | 20231204 | 102500 | 1779735450 | 11350 | 11370 | 11370 | 11350 | 604 |
| 656 | 20231204 | 102400 | 1772878310 | 11380 | 11340 | 11390 | 11340 | 384 |
| 657 | 20231204 | 102300 | 1768518810 | 11340 | 11330 | 11340 | 11330 | 708 |
| 658 | 20231204 | 102200 | 1760494250 | 11330 | 11360 | 11360 | 11330 | 299 |
| 659 | 20231204 | 102100 | 1757104500 | 11370 | 11330 | 11400 | 11330 | 425 |
| 660 | 20231204 | 102000 | 1752272390 | 11330 | 11350 | 11350 | 11320 | 2643 |
| 661 | 20231204 | 101900 | 1722298460 | 11350 | 11360 | 11360 | 11340 | 500 |
| 662 | 20231204 | 101800 | 1716622910 | 11360 | 11380 | 11380 | 11340 | 315 |
| 663 | 20231204 | 101700 | 1713046580 | 11360 | 11330 | 11360 | 11320 | 664 |
| 664 | 20231204 | 101600 | 1705518180 | 11320 | 11370 | 11370 | 11320 | 2417 |
| 665 | 20231204 | 101500 | 1678103180 | 11380 | 11420 | 11420 | 11380 | 3749 |
| 666 | 20231204 | 101400 | 1635346910 | 11420 | 11460 | 11460 | 11420 | 1585 |
| 667 | 20231204 | 101300 | 1617213370 | 11470 | 11440 | 11500 | 11440 | 423 |
| 668 | 20231204 | 101200 | 1612368450 | 11440 | 11450 | 11450 | 11440 | 1389 |
| 669 | 20231204 | 101100 | 1596475730 | 11450 | 11460 | 11470 | 11450 | 4524 |
| 670 | 20231204 | 101000 | 1544661770 | 11460 | 11460 | 11470 | 11460 | 828 |
| 671 | 20231204 | 100900 | 1535168380 | 11460 | 11470 | 11480 | 11460 | 1023 |
| 672 | 20231204 | 100800 | 1523434500 | 11470 | 11490 | 11490 | 11450 | 5832 |
| 673 | 20231204 | 100700 | 1456523120 | 11480 | 11490 | 11490 | 11480 | 275 |
| 674 | 20231204 | 100600 | 1453365200 | 11490 | 11490 | 11490 | 11480 | 752 |
| 675 | 20231204 | 100500 | 1444728080 | 11490 | 11480 | 11500 | 11480 | 280 |
| 676 | 20231204 | 100400 | 1441511810 | 11490 | 11490 | 11510 | 11490 | 2895 |
| 677 | 20231204 | 100300 | 1408240360 | 11500 | 11500 | 11500 | 11500 | 341 |
| 678 | 20231204 | 100200 | 1404318860 | 11500 | 11490 | 11500 | 11490 | 431 |
| 679 | 20231204 | 100100 | 1399364740 | 11500 | 11500 | 11500 | 11500 | 310 |
| 680 | 20231204 | 100000 | 1395799740 | 11500 | 11490 | 11500 | 11480 | 840 |
| 681 | 20231204 | 095900 | 1386148030 | 11490 | 11490 | 11490 | 11490 | 144 |
| 682 | 20231204 | 095800 | 1384493470 | 11460 | 11450 | 11460 | 11450 | 957 |
| 683 | 20231204 | 095700 | 1373533240 | 11450 | 11450 | 11470 | 11450 | 897 |
| 684 | 20231204 | 095600 | 1363259920 | 11460 | 11460 | 11470 | 11460 | 538 |
| 685 | 20231204 | 095500 | 1357093880 | 11470 | 11460 | 11480 | 11460 | 192 |
| 686 | 20231204 | 095400 | 1354892540 | 11460 | 11460 | 11460 | 11460 | 271 |
| 687 | 20231204 | 095300 | 1351786880 | 11460 | 11460 | 11480 | 11460 | 334 |
| 688 | 20231204 | 095200 | 1347957890 | 11460 | 11440 | 11460 | 11440 | 2052 |
| 689 | 20231204 | 095100 | 1324463880 | 11450 | 11470 | 11470 | 11440 | 489 |
| 690 | 20231204 | 095000 | 1318864140 | 11470 | 11460 | 11470 | 11460 | 419 |
| 691 | 20231204 | 094900 | 1314061850 | 11460 | 11440 | 11460 | 11440 | 345 |
| 692 | 20231204 | 094800 | 1310109170 | 11440 | 11510 | 11510 | 11440 | 7520 |
| 693 | 20231204 | 094700 | 1223863660 | 11530 | 11560 | 11560 | 11510 | 599 |
| 694 | 20231204 | 094600 | 1216953130 | 11580 | 11520 | 11580 | 11520 | 1479 |
| 695 | 20231204 | 094500 | 1199864900 | 11510 | 11510 | 11520 | 11510 | 451 |
| 696 | 20231204 | 094400 | 1194673080 | 11480 | 11480 | 11480 | 11480 | 320 |
| 697 | 20231204 | 094300 | 1190999480 | 11480 | 11480 | 11490 | 11480 | 909 |
| 698 | 20231204 | 094200 | 1180557930 | 11460 | 11450 | 11480 | 11450 | 1895 |
| 699 | 20231204 | 094100 | 1158843030 | 11450 | 11460 | 11460 | 11450 | 1027 |
| 700 | 20231204 | 094000 | 1147078020 | 11460 | 11470 | 11470 | 11460 | 1173 |
| 701 | 20231204 | 093900 | 1133630920 | 11480 | 11460 | 11490 | 11450 | 423 |
| 702 | 20231204 | 093800 | 1128781150 | 11460 | 11470 | 11470 | 11460 | 263 |
| 703 | 20231204 | 093700 | 1125765040 | 11460 | 11450 | 11520 | 11450 | 2316 |
| 704 | 20231204 | 093600 | 1099184670 | 11450 | 11470 | 11470 | 11450 | 3315 |
| 705 | 20231204 | 093500 | 1061188960 | 11470 | 11480 | 11520 | 11470 | 844 |
| 706 | 20231204 | 093400 | 1051490870 | 11480 | 11530 | 11530 | 11480 | 3326 |
| 707 | 20231204 | 093300 | 1013224810 | 11540 | 11580 | 11580 | 11540 | 3178 |
| 708 | 20231204 | 093200 | 976490170 | 11570 | 11620 | 11620 | 11570 | 2392 |
| 709 | 20231204 | 093100 | 948749750 | 11630 | 11670 | 11670 | 11630 | 278 |
| 710 | 20231204 | 093000 | 945511060 | 11680 | 11670 | 11690 | 11670 | 285 |
| 711 | 20231204 | 092900 | 942183330 | 11670 | 11680 | 11680 | 11670 | 222 |
| 712 | 20231204 | 092800 | 939591300 | 11680 | 11690 | 11690 | 11680 | 96 |
| 713 | 20231204 | 092700 | 938469280 | 11680 | 11710 | 11730 | 11680 | 829 |
| 714 | 20231204 | 092600 | 928768220 | 11700 | 11660 | 11700 | 11660 | 835 |
| 715 | 20231204 | 092500 | 919018710 | 11650 | 11670 | 11670 | 11650 | 301 |
| 716 | 20231204 | 092400 | 915511720 | 11670 | 11680 | 11680 | 11650 | 158 |
| 717 | 20231204 | 092300 | 913668270 | 11680 | 11700 | 11700 | 11640 | 3554 |
| 718 | 20231204 | 092200 | 872189270 | 11690 | 11740 | 11750 | 11690 | 2014 |
| 719 | 20231204 | 092100 | 848580100 | 11750 | 11720 | 11760 | 11720 | 1186 |
| 720 | 20231204 | 092000 | 834646470 | 11720 | 11730 | 11730 | 11720 | 840 |
| 721 | 20231204 | 091900 | 824800860 | 11780 | 11750 | 11790 | 11710 | 2312 |
| 722 | 20231204 | 091800 | 797611820 | 11680 | 11760 | 11790 | 11680 | 1054 |
| 723 | 20231204 | 091700 | 785230090 | 11780 | 11670 | 11780 | 11600 | 6373 |
| 724 | 20231204 | 091600 | 710901260 | 11670 | 11650 | 11700 | 11650 | 4367 |
| 725 | 20231204 | 091500 | 659837230 | 11650 | 11650 | 11650 | 11650 | 20 |
| 726 | 20231204 | 091400 | 659604230 | 11600 | 11550 | 11600 | 11520 | 2363 |
| 727 | 20231204 | 091300 | 632336780 | 11540 | 11670 | 11670 | 11540 | 3454 |
| 728 | 20231204 | 091200 | 592386270 | 11590 | 11640 | 11690 | 11590 | 3159 |
| 729 | 20231204 | 091100 | 555608650 | 11600 | 11590 | 11600 | 11590 | 1201 |
| 730 | 20231204 | 091000 | 541677350 | 11590 | 11590 | 11590 | 11580 | 1506 |
| 731 | 20231204 | 090900 | 524223950 | 11600 | 11620 | 11620 | 11600 | 549 |
| 732 | 20231204 | 090800 | 517852540 | 11650 | 11670 | 11670 | 11600 | 1092 |
| 733 | 20231204 | 090700 | 505179710 | 11670 | 11630 | 11690 | 11600 | 1062 |
| 734 | 20231204 | 090600 | 492844500 | 11650 | 11670 | 11700 | 11650 | 955 |
| 735 | 20231204 | 090500 | 481702350 | 11670 | 11590 | 11680 | 11590 | 1514 |
| 736 | 20231204 | 090400 | 464063520 | 11550 | 11620 | 11620 | 11550 | 5858 |
| 737 | 20231204 | 090300 | 396248840 | 11600 | 11720 | 11720 | 11600 | 2946 |
| 738 | 20231204 | 090200 | 361923050 | 11710 | 11850 | 11910 | 11660 | 5761 |
| 739 | 20231204 | 090100 | 293994730 | 11850 | 11820 | 11900 | 11780 | 11882 |
| 740 | 20231204 | 090000 | 153259140 | 11820 | 11810 | 11830 | 11620 | 12999 |