36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 3 | 20231205 | 202100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 4 | 20231205 | 202000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 5 | 20231205 | 201900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 6 | 20231205 | 201800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 7 | 20231205 | 201700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 8 | 20231205 | 201600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 9 | 20231205 | 201500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 10 | 20231205 | 201400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 11 | 20231205 | 201300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 12 | 20231205 | 201200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 13 | 20231205 | 201100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 14 | 20231205 | 201000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 15 | 20231205 | 200900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 16 | 20231205 | 200800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 17 | 20231205 | 200700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 18 | 20231205 | 200600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 19 | 20231205 | 200500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 20 | 20231205 | 200400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 21 | 20231205 | 200300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 22 | 20231205 | 200200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 23 | 20231205 | 200100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 24 | 20231205 | 200000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 25 | 20231205 | 195900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 26 | 20231205 | 195800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 27 | 20231205 | 195700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 28 | 20231205 | 195600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 29 | 20231205 | 195500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 30 | 20231205 | 195400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 31 | 20231205 | 195300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 32 | 20231205 | 195200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 33 | 20231205 | 195100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 34 | 20231205 | 195000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 35 | 20231205 | 194900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 36 | 20231205 | 194800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 37 | 20231205 | 194700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 38 | 20231205 | 194600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 39 | 20231205 | 194500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 40 | 20231205 | 194400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 41 | 20231205 | 194300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 42 | 20231205 | 194200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 43 | 20231205 | 194100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 44 | 20231205 | 194000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 45 | 20231205 | 193900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 46 | 20231205 | 193800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 47 | 20231205 | 193700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 48 | 20231205 | 193600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 49 | 20231205 | 193500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 50 | 20231205 | 193400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 51 | 20231205 | 193300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 52 | 20231205 | 193200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 53 | 20231205 | 193100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 54 | 20231205 | 193000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 55 | 20231205 | 192900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 56 | 20231205 | 192800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 57 | 20231205 | 192700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 58 | 20231205 | 192600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 59 | 20231205 | 192500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 60 | 20231205 | 192400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 61 | 20231205 | 192300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 62 | 20231205 | 192200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 63 | 20231205 | 192100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 64 | 20231205 | 192000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 65 | 20231205 | 191900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 66 | 20231205 | 191800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 67 | 20231205 | 191700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 68 | 20231205 | 191600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 69 | 20231205 | 191500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 70 | 20231205 | 191400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 71 | 20231205 | 191300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 72 | 20231205 | 191200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 73 | 20231205 | 191100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 74 | 20231205 | 191000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 75 | 20231205 | 190900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 76 | 20231205 | 190800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 77 | 20231205 | 190700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 78 | 20231205 | 190600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 79 | 20231205 | 190500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 80 | 20231205 | 190400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 81 | 20231205 | 190300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 82 | 20231205 | 190200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 83 | 20231205 | 190100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 84 | 20231205 | 190000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 85 | 20231205 | 185900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 86 | 20231205 | 185800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 87 | 20231205 | 185700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 88 | 20231205 | 185600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 89 | 20231205 | 185500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 90 | 20231205 | 185400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 91 | 20231205 | 185300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 92 | 20231205 | 185200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 93 | 20231205 | 185100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 94 | 20231205 | 185000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 95 | 20231205 | 184900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 96 | 20231205 | 184800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 97 | 20231205 | 184700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 98 | 20231205 | 184600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 99 | 20231205 | 184500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 100 | 20231205 | 184400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 101 | 20231205 | 184300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 102 | 20231205 | 184200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 103 | 20231205 | 184100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 104 | 20231205 | 184000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 105 | 20231205 | 183900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 106 | 20231205 | 183800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 107 | 20231205 | 183700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 108 | 20231205 | 183600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 109 | 20231205 | 183500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 110 | 20231205 | 183400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 111 | 20231205 | 183300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 112 | 20231205 | 183200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 113 | 20231205 | 183100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 114 | 20231205 | 183000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 115 | 20231205 | 182900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 116 | 20231205 | 182800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 117 | 20231205 | 182700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 118 | 20231205 | 182600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 119 | 20231205 | 182500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 120 | 20231205 | 182400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 121 | 20231205 | 182300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 122 | 20231205 | 182200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 123 | 20231205 | 182100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 124 | 20231205 | 182000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 125 | 20231205 | 181900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 126 | 20231205 | 181800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 127 | 20231205 | 181700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 128 | 20231205 | 181600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 129 | 20231205 | 181500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 130 | 20231205 | 181400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 131 | 20231205 | 181300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 132 | 20231205 | 181200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 133 | 20231205 | 181100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 134 | 20231205 | 181000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 135 | 20231205 | 180900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 136 | 20231205 | 180800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 137 | 20231205 | 180700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 138 | 20231205 | 180600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 139 | 20231205 | 180500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 140 | 20231205 | 180400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 141 | 20231205 | 180300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 142 | 20231205 | 180200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 143 | 20231205 | 180100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 144 | 20231205 | 180000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 145 | 20231205 | 175900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 146 | 20231205 | 175800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 147 | 20231205 | 175700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 148 | 20231205 | 175600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 149 | 20231205 | 175500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 150 | 20231205 | 175400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 151 | 20231205 | 175300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 152 | 20231205 | 175200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 153 | 20231205 | 175100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 154 | 20231205 | 175000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 155 | 20231205 | 174900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 156 | 20231205 | 174800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 157 | 20231205 | 174700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 158 | 20231205 | 174600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 159 | 20231205 | 174500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 160 | 20231205 | 174400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 161 | 20231205 | 174300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 162 | 20231205 | 174200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 163 | 20231205 | 174100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 164 | 20231205 | 174000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 165 | 20231205 | 173900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 166 | 20231205 | 173800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 167 | 20231205 | 173700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 168 | 20231205 | 173600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 169 | 20231205 | 173500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 170 | 20231205 | 173400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 171 | 20231205 | 173300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 172 | 20231205 | 173200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 173 | 20231205 | 173100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 174 | 20231205 | 173000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 175 | 20231205 | 172900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 176 | 20231205 | 172800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 177 | 20231205 | 172700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 178 | 20231205 | 172600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 179 | 20231205 | 172500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 180 | 20231205 | 172400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 181 | 20231205 | 172300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 182 | 20231205 | 172200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 183 | 20231205 | 172100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 184 | 20231205 | 172000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 185 | 20231205 | 171900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 186 | 20231205 | 171800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 187 | 20231205 | 171700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 188 | 20231205 | 171600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 189 | 20231205 | 171500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 190 | 20231205 | 171400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 191 | 20231205 | 171300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 192 | 20231205 | 171200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 193 | 20231205 | 171100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 194 | 20231205 | 171000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 195 | 20231205 | 170900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 196 | 20231205 | 170800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 197 | 20231205 | 170700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 198 | 20231205 | 170600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 199 | 20231205 | 170500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 200 | 20231205 | 170400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 201 | 20231205 | 170300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 202 | 20231205 | 170200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 203 | 20231205 | 170100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 204 | 20231205 | 170000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 205 | 20231205 | 165900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 206 | 20231205 | 165800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 207 | 20231205 | 165700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 208 | 20231205 | 165600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 209 | 20231205 | 165500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 210 | 20231205 | 165400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 211 | 20231205 | 165300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 212 | 20231205 | 165200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 213 | 20231205 | 165100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 214 | 20231205 | 165000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 215 | 20231205 | 164900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 216 | 20231205 | 164800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 217 | 20231205 | 164700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 218 | 20231205 | 164600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 219 | 20231205 | 164500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 220 | 20231205 | 164400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 221 | 20231205 | 164300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 222 | 20231205 | 164200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 223 | 20231205 | 164100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 224 | 20231205 | 164000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 225 | 20231205 | 163900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 226 | 20231205 | 163800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 227 | 20231205 | 163700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 228 | 20231205 | 163600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 229 | 20231205 | 163500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 230 | 20231205 | 163400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 231 | 20231205 | 163300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 232 | 20231205 | 163200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 233 | 20231205 | 163100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 234 | 20231205 | 163000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 235 | 20231205 | 162900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 236 | 20231205 | 162800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 237 | 20231205 | 162700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 238 | 20231205 | 162600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 239 | 20231205 | 162500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 240 | 20231205 | 162400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 241 | 20231205 | 162300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 242 | 20231205 | 162200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 243 | 20231205 | 162100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 244 | 20231205 | 162000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 245 | 20231205 | 161900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 246 | 20231205 | 161800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 247 | 20231205 | 161700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 248 | 20231205 | 161600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 249 | 20231205 | 161500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 250 | 20231205 | 161400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 251 | 20231205 | 161300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 252 | 20231205 | 161200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 253 | 20231205 | 161100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 254 | 20231205 | 161000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 255 | 20231205 | 160900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 256 | 20231205 | 160800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 257 | 20231205 | 160700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 258 | 20231205 | 160600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 259 | 20231205 | 160500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 260 | 20231205 | 160400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 261 | 20231205 | 160300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 262 | 20231205 | 160200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 263 | 20231205 | 160100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 264 | 20231205 | 160000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 265 | 20231205 | 155900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 266 | 20231205 | 155800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 267 | 20231205 | 155700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 268 | 20231205 | 155600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 269 | 20231205 | 155500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 270 | 20231205 | 155400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 271 | 20231205 | 155300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 272 | 20231205 | 155200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 273 | 20231205 | 155100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 274 | 20231205 | 155000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 275 | 20231205 | 154900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 276 | 20231205 | 154800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 277 | 20231205 | 154700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 278 | 20231205 | 154600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 279 | 20231205 | 154500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 280 | 20231205 | 154400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 281 | 20231205 | 154300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 282 | 20231205 | 154200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 283 | 20231205 | 154100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 284 | 20231205 | 154000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 285 | 20231205 | 153900 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 286 | 20231205 | 153800 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 287 | 20231205 | 153700 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 288 | 20231205 | 153600 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 289 | 20231205 | 153500 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 290 | 20231205 | 153400 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 291 | 20231205 | 153300 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 292 | 20231205 | 153200 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 293 | 20231205 | 153100 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 294 | 20231205 | 153000 | 2086115380 | 19060 | 19060 | 19060 | 19060 | 1855 |
| 295 | 20231205 | 152900 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 296 | 20231205 | 152800 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 297 | 20231205 | 152700 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 298 | 20231205 | 152600 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 299 | 20231205 | 152500 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 300 | 20231205 | 152400 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 301 | 20231205 | 152300 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 302 | 20231205 | 152200 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 303 | 20231205 | 152100 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 304 | 20231205 | 152000 | 2050759080 | 19110 | 19110 | 19110 | 19110 | 0 |
| 305 | 20231205 | 151900 | 2050759080 | 19110 | 19140 | 19140 | 19110 | 68 |
| 306 | 20231205 | 151800 | 2049459040 | 19140 | 19110 | 19140 | 19110 | 106 |
| 307 | 20231205 | 151700 | 2047433200 | 19110 | 19080 | 19110 | 19080 | 18 |
| 308 | 20231205 | 151600 | 2047089550 | 19130 | 19110 | 19130 | 19110 | 54 |
| 309 | 20231205 | 151500 | 2046057310 | 19110 | 19050 | 19110 | 19050 | 23 |
| 310 | 20231205 | 151400 | 2045618610 | 19050 | 19060 | 19060 | 19050 | 85 |
| 311 | 20231205 | 151300 | 2043999000 | 19050 | 19040 | 19050 | 19040 | 127 |
| 312 | 20231205 | 151200 | 2041580150 | 19130 | 19120 | 19130 | 19040 | 121 |
| 313 | 20231205 | 151100 | 2039275740 | 19030 | 19060 | 19120 | 19010 | 665 |
| 314 | 20231205 | 151000 | 2026624800 | 19060 | 19050 | 19060 | 19010 | 1464 |
| 315 | 20231205 | 150900 | 1998767760 | 19160 | 19050 | 19160 | 19050 | 126 |
| 316 | 20231205 | 150800 | 1996362400 | 19050 | 19080 | 19170 | 19050 | 165 |
| 317 | 20231205 | 150700 | 1993208610 | 19050 | 19060 | 19070 | 19050 | 176 |
| 318 | 20231205 | 150600 | 1989855640 | 19040 | 19030 | 19080 | 19030 | 95 |
| 319 | 20231205 | 150500 | 1988046100 | 19030 | 19030 | 19080 | 19030 | 46 |
| 320 | 20231205 | 150400 | 1987169110 | 19020 | 19010 | 19020 | 19010 | 88 |
| 321 | 20231205 | 150300 | 1985495790 | 19020 | 19050 | 19190 | 19000 | 2204 |
| 322 | 20231205 | 150200 | 1943565720 | 19050 | 19050 | 19050 | 19050 | 56 |
| 323 | 20231205 | 150100 | 1942498920 | 19060 | 19060 | 19060 | 19050 | 268 |
| 324 | 20231205 | 150000 | 1937392230 | 19060 | 19060 | 19070 | 19060 | 267 |
| 325 | 20231205 | 145900 | 1932303140 | 19060 | 19080 | 19090 | 19060 | 224 |
| 326 | 20231205 | 145800 | 1928031920 | 19080 | 19070 | 19080 | 19070 | 460 |
| 327 | 20231205 | 145700 | 1919255920 | 19070 | 19090 | 19100 | 19070 | 76 |
| 328 | 20231205 | 145600 | 1917805720 | 19090 | 19080 | 19100 | 19080 | 113 |
| 329 | 20231205 | 145500 | 1915648990 | 19070 | 19080 | 19090 | 19070 | 112 |
| 330 | 20231205 | 145400 | 1913512430 | 19080 | 19080 | 19080 | 19080 | 102 |
| 331 | 20231205 | 145300 | 1911566270 | 19070 | 19100 | 19100 | 19070 | 215 |
| 332 | 20231205 | 145200 | 1907462960 | 19100 | 19100 | 19110 | 19090 | 151 |
| 333 | 20231205 | 145100 | 1904578750 | 19100 | 19090 | 19100 | 19090 | 675 |
| 334 | 20231205 | 145000 | 1891686730 | 19130 | 19120 | 19130 | 19090 | 2952 |
| 335 | 20231205 | 144900 | 1835300010 | 19120 | 19110 | 19130 | 19110 | 89 |
| 336 | 20231205 | 144800 | 1833598680 | 19120 | 19110 | 19120 | 19110 | 146 |
| 337 | 20231205 | 144700 | 1830807520 | 19110 | 19130 | 19140 | 19110 | 615 |
| 338 | 20231205 | 144600 | 1819045900 | 19120 | 19130 | 19130 | 19120 | 48 |
| 339 | 20231205 | 144500 | 1818128130 | 19110 | 19110 | 19110 | 19100 | 129 |
| 340 | 20231205 | 144400 | 1815663400 | 19120 | 19160 | 19170 | 19110 | 1051 |
| 341 | 20231205 | 144300 | 1795545680 | 19160 | 19180 | 19180 | 19160 | 472 |
| 342 | 20231205 | 144200 | 1786497740 | 19190 | 19210 | 19210 | 19170 | 850 |
| 343 | 20231205 | 144100 | 1770187630 | 19200 | 19200 | 19210 | 19190 | 62 |
| 344 | 20231205 | 144000 | 1768997290 | 19200 | 19200 | 19220 | 19200 | 48 |
| 345 | 20231205 | 143900 | 1768075640 | 19200 | 19200 | 19210 | 19200 | 487 |
| 346 | 20231205 | 143800 | 1758725210 | 19200 | 19220 | 19220 | 19200 | 87 |
| 347 | 20231205 | 143700 | 1757054790 | 19200 | 19220 | 19220 | 19200 | 644 |
| 348 | 20231205 | 143600 | 1744688660 | 19210 | 19220 | 19230 | 19210 | 1156 |
| 349 | 20231205 | 143500 | 1722476980 | 19210 | 19220 | 19240 | 19210 | 367 |
| 350 | 20231205 | 143400 | 1715423690 | 19220 | 19220 | 19220 | 19210 | 147 |
| 351 | 20231205 | 143300 | 1712598770 | 19210 | 19270 | 19280 | 19210 | 201 |
| 352 | 20231205 | 143200 | 1708736900 | 19220 | 19240 | 19240 | 19220 | 1015 |
| 353 | 20231205 | 143100 | 1689216900 | 19280 | 19250 | 19280 | 19240 | 50 |
| 354 | 20231205 | 143000 | 1688254640 | 19240 | 19260 | 19290 | 19240 | 660 |
| 355 | 20231205 | 142900 | 1675549540 | 19250 | 19290 | 19290 | 19250 | 721 |
| 356 | 20231205 | 142800 | 1661660360 | 19280 | 19280 | 19290 | 19280 | 86 |
| 357 | 20231205 | 142700 | 1660002250 | 19280 | 19260 | 19290 | 19260 | 102 |
| 358 | 20231205 | 142600 | 1658036570 | 19260 | 19260 | 19280 | 19260 | 71 |
| 359 | 20231205 | 142500 | 1656669090 | 19290 | 19280 | 19300 | 19260 | 597 |
| 360 | 20231205 | 142400 | 1645155290 | 19280 | 19270 | 19280 | 19270 | 49 |
| 361 | 20231205 | 142300 | 1644210940 | 19260 | 19260 | 19290 | 19260 | 152 |
| 362 | 20231205 | 142200 | 1641283390 | 19260 | 19260 | 19300 | 19250 | 551 |
| 363 | 20231205 | 142100 | 1630676190 | 19280 | 19250 | 19280 | 19250 | 66 |
| 364 | 20231205 | 142000 | 1629405480 | 19250 | 19290 | 19290 | 19250 | 1238 |
| 365 | 20231205 | 141900 | 1605552630 | 19290 | 19300 | 19300 | 19280 | 803 |
| 366 | 20231205 | 141800 | 1590061920 | 19310 | 19300 | 19320 | 19300 | 88 |
| 367 | 20231205 | 141700 | 1588363000 | 19300 | 19300 | 19310 | 19290 | 165 |
| 368 | 20231205 | 141600 | 1585178510 | 19300 | 19300 | 19310 | 19290 | 295 |
| 369 | 20231205 | 141500 | 1579484520 | 19300 | 19300 | 19310 | 19300 | 131 |
| 370 | 20231205 | 141400 | 1576956210 | 19300 | 19320 | 19320 | 19300 | 51 |
| 371 | 20231205 | 141300 | 1575971890 | 19320 | 19300 | 19320 | 19300 | 50 |
| 372 | 20231205 | 141200 | 1575006870 | 19300 | 19320 | 19330 | 19300 | 658 |
| 373 | 20231205 | 141100 | 1562303010 | 19320 | 19310 | 19330 | 19310 | 78 |
| 374 | 20231205 | 141000 | 1560796490 | 19300 | 19300 | 19330 | 19300 | 100 |
| 375 | 20231205 | 140900 | 1558866460 | 19300 | 19310 | 19310 | 19300 | 55 |
| 376 | 20231205 | 140800 | 1557804850 | 19300 | 19290 | 19300 | 19290 | 65 |
| 377 | 20231205 | 140700 | 1556550930 | 19290 | 19290 | 19300 | 19290 | 227 |
| 378 | 20231205 | 140600 | 1552172070 | 19290 | 19300 | 19300 | 19290 | 56 |
| 379 | 20231205 | 140500 | 1551091820 | 19300 | 19300 | 19310 | 19300 | 171 |
| 380 | 20231205 | 140400 | 1547790900 | 19310 | 19290 | 19310 | 19290 | 54 |
| 381 | 20231205 | 140300 | 1546748780 | 19310 | 19300 | 19310 | 19290 | 262 |
| 382 | 20231205 | 140200 | 1541693620 | 19300 | 19300 | 19310 | 19300 | 144 |
| 383 | 20231205 | 140100 | 1538914400 | 19310 | 19320 | 19320 | 19300 | 146 |
| 384 | 20231205 | 140000 | 1536096490 | 19310 | 19370 | 19370 | 19290 | 3724 |
| 385 | 20231205 | 135900 | 1464117460 | 19370 | 19380 | 19390 | 19370 | 1425 |
| 386 | 20231205 | 135800 | 1436505900 | 19380 | 19400 | 19400 | 19380 | 54 |
| 387 | 20231205 | 135700 | 1435459160 | 19400 | 19390 | 19400 | 19380 | 407 |
| 388 | 20231205 | 135600 | 1427566200 | 19390 | 19420 | 19420 | 19390 | 268 |
| 389 | 20231205 | 135500 | 1422369650 | 19390 | 19400 | 19400 | 19390 | 306 |
| 390 | 20231205 | 135400 | 1416435270 | 19400 | 19420 | 19440 | 19400 | 1077 |
| 391 | 20231205 | 135300 | 1395531120 | 19420 | 19450 | 19450 | 19420 | 532 |
| 392 | 20231205 | 135200 | 1385192020 | 19440 | 19450 | 19450 | 19440 | 82 |
| 393 | 20231205 | 135100 | 1383597570 | 19470 | 19450 | 19470 | 19450 | 5 |
| 394 | 20231205 | 135000 | 1383500300 | 19470 | 19470 | 19470 | 19470 | 0 |
| 395 | 20231205 | 134900 | 1383500300 | 19470 | 19470 | 19470 | 19470 | 69 |
| 396 | 20231205 | 134800 | 1382156870 | 19470 | 19470 | 19470 | 19470 | 1 |
| 397 | 20231205 | 134700 | 1382137400 | 19470 | 19470 | 19470 | 19470 | 0 |
| 398 | 20231205 | 134600 | 1382137400 | 19470 | 19470 | 19470 | 19470 | 11 |
| 399 | 20231205 | 134500 | 1381923230 | 19470 | 19470 | 19470 | 19470 | 0 |
| 400 | 20231205 | 134400 | 1381923230 | 19470 | 19450 | 19470 | 19440 | 186 |
| 401 | 20231205 | 134300 | 1378307260 | 19470 | 19470 | 19470 | 19470 | 1 |
| 402 | 20231205 | 134200 | 1378287790 | 19470 | 19470 | 19470 | 19470 | 1 |
| 403 | 20231205 | 134100 | 1378268320 | 19480 | 19470 | 19480 | 19440 | 501 |
| 404 | 20231205 | 134000 | 1368522750 | 19480 | 19500 | 19500 | 19480 | 15 |
| 405 | 20231205 | 133900 | 1368230530 | 19480 | 19490 | 19490 | 19480 | 67 |
| 406 | 20231205 | 133800 | 1366925060 | 19510 | 19510 | 19510 | 19510 | 8 |
| 407 | 20231205 | 133700 | 1366768980 | 19510 | 19510 | 19510 | 19510 | 38 |
| 408 | 20231205 | 133600 | 1366027600 | 19510 | 19510 | 19510 | 19510 | 2 |
| 409 | 20231205 | 133500 | 1365988580 | 19510 | 19500 | 19510 | 19470 | 209 |
| 410 | 20231205 | 133400 | 1361915210 | 19500 | 19500 | 19500 | 19500 | 20 |
| 411 | 20231205 | 133300 | 1361525210 | 19500 | 19480 | 19500 | 19480 | 116 |
| 412 | 20231205 | 133200 | 1359264310 | 19480 | 19490 | 19490 | 19480 | 4 |
| 413 | 20231205 | 133100 | 1359186380 | 19500 | 19500 | 19500 | 19500 | 0 |
| 414 | 20231205 | 133000 | 1359186380 | 19500 | 19500 | 19500 | 19500 | 1 |
| 415 | 20231205 | 132900 | 1359166880 | 19500 | 19500 | 19500 | 19500 | 3 |
| 416 | 20231205 | 132800 | 1359108380 | 19490 | 19490 | 19500 | 19490 | 444 |
| 417 | 20231205 | 132700 | 1350454450 | 19490 | 19490 | 19490 | 19490 | 4 |
| 418 | 20231205 | 132600 | 1350376490 | 19490 | 19490 | 19490 | 19490 | 1 |
| 419 | 20231205 | 132500 | 1350357000 | 19490 | 19490 | 19490 | 19470 | 12 |
| 420 | 20231205 | 132400 | 1350123140 | 19470 | 19500 | 19500 | 19470 | 13 |
| 421 | 20231205 | 132300 | 1349869700 | 19500 | 19500 | 19500 | 19500 | 20 |
| 422 | 20231205 | 132200 | 1349479700 | 19500 | 19460 | 19500 | 19460 | 60 |
| 423 | 20231205 | 132100 | 1348311070 | 19480 | 19480 | 19480 | 19480 | 10 |
| 424 | 20231205 | 132000 | 1348116270 | 19480 | 19480 | 19480 | 19480 | 11 |
| 425 | 20231205 | 131900 | 1347901990 | 19490 | 19490 | 19490 | 19490 | 1 |
| 426 | 20231205 | 131800 | 1347882500 | 19490 | 19500 | 19500 | 19470 | 55 |
| 427 | 20231205 | 131700 | 1346810700 | 19500 | 19500 | 19500 | 19500 | 31 |
| 428 | 20231205 | 131600 | 1346206200 | 19500 | 19490 | 19500 | 19490 | 50 |
| 429 | 20231205 | 131500 | 1345231440 | 19500 | 19490 | 19500 | 19490 | 170 |
| 430 | 20231205 | 131400 | 1341917460 | 19490 | 19490 | 19490 | 19490 | 256 |
| 431 | 20231205 | 131300 | 1336928020 | 19490 | 19490 | 19490 | 19490 | 24 |
| 432 | 20231205 | 131200 | 1336460260 | 19490 | 19480 | 19490 | 19480 | 96 |
| 433 | 20231205 | 131100 | 1334589820 | 19480 | 19470 | 19480 | 19470 | 53 |
| 434 | 20231205 | 131000 | 1333557400 | 19430 | 19430 | 19430 | 19430 | 0 |
| 435 | 20231205 | 130900 | 1333557400 | 19430 | 19470 | 19470 | 19430 | 12 |
| 436 | 20231205 | 130800 | 1333324160 | 19470 | 19470 | 19470 | 19470 | 2 |
| 437 | 20231205 | 130700 | 1333285220 | 19470 | 19470 | 19470 | 19470 | 23 |
| 438 | 20231205 | 130600 | 1332837410 | 19470 | 19470 | 19470 | 19470 | 32 |
| 439 | 20231205 | 130500 | 1332214370 | 19420 | 19420 | 19420 | 19420 | 197 |
| 440 | 20231205 | 130400 | 1328388630 | 19420 | 19410 | 19420 | 19410 | 11 |
| 441 | 20231205 | 130300 | 1328175110 | 19470 | 19470 | 19470 | 19470 | 10 |
| 442 | 20231205 | 130200 | 1327980410 | 19470 | 19470 | 19470 | 19470 | 1 |
| 443 | 20231205 | 130100 | 1327960940 | 19470 | 19470 | 19470 | 19470 | 96 |
| 444 | 20231205 | 130000 | 1326091820 | 19460 | 19440 | 19460 | 19440 | 120 |
| 445 | 20231205 | 125900 | 1323757020 | 19440 | 19440 | 19440 | 19440 | 3 |
| 446 | 20231205 | 125800 | 1323698700 | 19410 | 19400 | 19410 | 19400 | 78 |
| 447 | 20231205 | 125700 | 1322185380 | 19390 | 19390 | 19390 | 19390 | 500 |
| 448 | 20231205 | 125600 | 1312490380 | 19400 | 19410 | 19410 | 19390 | 484 |
| 449 | 20231205 | 125500 | 1303100710 | 19410 | 19410 | 19410 | 19410 | 13 |
| 450 | 20231205 | 125400 | 1302848380 | 19400 | 19400 | 19400 | 19400 | 350 |
| 451 | 20231205 | 125300 | 1296058380 | 19410 | 19410 | 19410 | 19410 | 1 |
| 452 | 20231205 | 125200 | 1296038970 | 19410 | 19420 | 19420 | 19410 | 738 |
| 453 | 20231205 | 125100 | 1281713790 | 19420 | 19430 | 19430 | 19420 | 510 |
| 454 | 20231205 | 125000 | 1271809580 | 19430 | 19430 | 19430 | 19430 | 101 |
| 455 | 20231205 | 124900 | 1269847150 | 19430 | 19430 | 19430 | 19430 | 404 |
| 456 | 20231205 | 124800 | 1261997430 | 19440 | 19450 | 19450 | 19440 | 13 |
| 457 | 20231205 | 124700 | 1261744600 | 19450 | 19450 | 19450 | 19450 | 7 |
| 458 | 20231205 | 124600 | 1261608450 | 19450 | 19440 | 19450 | 19440 | 36 |
| 459 | 20231205 | 124500 | 1260908600 | 19440 | 19440 | 19440 | 19440 | 15 |
| 460 | 20231205 | 124400 | 1260617000 | 19450 | 19440 | 19450 | 19440 | 90 |
| 461 | 20231205 | 124300 | 1258867000 | 19450 | 19450 | 19450 | 19440 | 156 |
| 462 | 20231205 | 124200 | 1255833800 | 19450 | 19450 | 19450 | 19450 | 14 |
| 463 | 20231205 | 124100 | 1255561500 | 19440 | 19450 | 19450 | 19440 | 102 |
| 464 | 20231205 | 124000 | 1253578600 | 19450 | 19440 | 19450 | 19440 | 18 |
| 465 | 20231205 | 123900 | 1253228600 | 19440 | 19440 | 19440 | 19440 | 72 |
| 466 | 20231205 | 123800 | 1251828920 | 19450 | 19450 | 19450 | 19450 | 1 |
| 467 | 20231205 | 123700 | 1251809470 | 19450 | 19480 | 19480 | 19450 | 693 |
| 468 | 20231205 | 123600 | 1238328720 | 19480 | 19480 | 19480 | 19480 | 5 |
| 469 | 20231205 | 123500 | 1238231320 | 19480 | 19480 | 19480 | 19480 | 16 |
| 470 | 20231205 | 123400 | 1237919640 | 19480 | 19480 | 19480 | 19480 | 1 |
| 471 | 20231205 | 123300 | 1237900160 | 19470 | 19470 | 19470 | 19470 | 1 |
| 472 | 20231205 | 123200 | 1237880690 | 19470 | 19480 | 19480 | 19470 | 2 |
| 473 | 20231205 | 123100 | 1237841740 | 19470 | 19470 | 19470 | 19470 | 54 |
| 474 | 20231205 | 123000 | 1236790360 | 19470 | 19470 | 19470 | 19470 | 31 |
| 475 | 20231205 | 122900 | 1236186790 | 19470 | 19470 | 19470 | 19470 | 21 |
| 476 | 20231205 | 122800 | 1235777920 | 19470 | 19470 | 19470 | 19470 | 6 |
| 477 | 20231205 | 122700 | 1235661100 | 19470 | 19470 | 19470 | 19470 | 1 |
| 478 | 20231205 | 122600 | 1235641630 | 19460 | 19460 | 19460 | 19460 | 50 |
| 479 | 20231205 | 122500 | 1234668630 | 19420 | 19420 | 19420 | 19420 | 20 |
| 480 | 20231205 | 122400 | 1234280230 | 19420 | 19450 | 19460 | 19420 | 228 |
| 481 | 20231205 | 122300 | 1229851010 | 19450 | 19450 | 19450 | 19450 | 0 |
| 482 | 20231205 | 122200 | 1229851010 | 19450 | 19460 | 19460 | 19450 | 16 |
| 483 | 20231205 | 122100 | 1229539660 | 19460 | 19460 | 19460 | 19460 | 5 |
| 484 | 20231205 | 122000 | 1229442360 | 19460 | 19460 | 19460 | 19460 | 9 |
| 485 | 20231205 | 121900 | 1229267220 | 19460 | 19460 | 19460 | 19460 | 1 |
| 486 | 20231205 | 121800 | 1229247760 | 19460 | 19450 | 19460 | 19450 | 57 |
| 487 | 20231205 | 121700 | 1228138840 | 19450 | 19450 | 19450 | 19450 | 3 |
| 488 | 20231205 | 121600 | 1228080490 | 19450 | 19450 | 19450 | 19450 | 31 |
| 489 | 20231205 | 121500 | 1227477540 | 19420 | 19420 | 19420 | 19420 | 14 |
| 490 | 20231205 | 121400 | 1227205660 | 19450 | 19450 | 19450 | 19450 | 57 |
| 491 | 20231205 | 121300 | 1226097010 | 19450 | 19450 | 19450 | 19450 | 1 |
| 492 | 20231205 | 121200 | 1226077560 | 19450 | 19400 | 19450 | 19400 | 230 |
| 493 | 20231205 | 121100 | 1221614060 | 19400 | 19400 | 19450 | 19400 | 356 |
| 494 | 20231205 | 121000 | 1214707560 | 19400 | 19400 | 19400 | 19400 | 40 |
| 495 | 20231205 | 120900 | 1213931560 | 19400 | 19430 | 19430 | 19400 | 131 |
| 496 | 20231205 | 120800 | 1211390010 | 19430 | 19430 | 19430 | 19430 | 1 |
| 497 | 20231205 | 120700 | 1211370580 | 19400 | 19400 | 19400 | 19400 | 59 |
| 498 | 20231205 | 120600 | 1210225980 | 19400 | 19410 | 19430 | 19400 | 164 |
| 499 | 20231205 | 120500 | 1207044230 | 19410 | 19410 | 19410 | 19410 | 1 |
| 500 | 20231205 | 120400 | 1207024820 | 19400 | 19400 | 19400 | 19400 | 0 |
| 501 | 20231205 | 120300 | 1207024820 | 19400 | 19410 | 19410 | 19400 | 14 |
| 502 | 20231205 | 120200 | 1206753200 | 19400 | 19400 | 19400 | 19400 | 53 |
| 503 | 20231205 | 120100 | 1205725000 | 19410 | 19390 | 19410 | 19390 | 91 |
| 504 | 20231205 | 120000 | 1203960290 | 19390 | 19380 | 19410 | 19380 | 230 |
| 505 | 20231205 | 115900 | 1199502720 | 19390 | 19410 | 19410 | 19390 | 323 |
| 506 | 20231205 | 115800 | 1193238860 | 19410 | 19390 | 19410 | 19390 | 179 |
| 507 | 20231205 | 115700 | 1189767910 | 19410 | 19410 | 19410 | 19390 | 193 |
| 508 | 20231205 | 115600 | 1186025420 | 19390 | 19390 | 19390 | 19390 | 276 |
| 509 | 20231205 | 115500 | 1180673780 | 19390 | 19390 | 19410 | 19390 | 70 |
| 510 | 20231205 | 115400 | 1179316340 | 19390 | 19400 | 19400 | 19390 | 453 |
| 511 | 20231205 | 115300 | 1170531730 | 19410 | 19410 | 19410 | 19400 | 135 |
| 512 | 20231205 | 115200 | 1167912380 | 19430 | 19430 | 19430 | 19430 | 1 |
| 513 | 20231205 | 115100 | 1167892950 | 19400 | 19430 | 19430 | 19400 | 471 |
| 514 | 20231205 | 115000 | 1158751080 | 19430 | 19430 | 19430 | 19400 | 226 |
| 515 | 20231205 | 114900 | 1154365120 | 19430 | 19440 | 19440 | 19430 | 12 |
| 516 | 20231205 | 114800 | 1154131950 | 19440 | 19440 | 19440 | 19440 | 10 |
| 517 | 20231205 | 114700 | 1153937550 | 19440 | 19480 | 19480 | 19440 | 74 |
| 518 | 20231205 | 114600 | 1152498910 | 19400 | 19440 | 19440 | 19400 | 220 |
| 519 | 20231205 | 114500 | 1148230510 | 19440 | 19490 | 19490 | 19440 | 661 |
| 520 | 20231205 | 114400 | 1135361820 | 19490 | 19470 | 19490 | 19470 | 32 |
| 521 | 20231205 | 114300 | 1134738410 | 19470 | 19440 | 19490 | 19440 | 349 |
| 522 | 20231205 | 114200 | 1127944480 | 19470 | 19440 | 19470 | 19440 | 249 |
| 523 | 20231205 | 114100 | 1123102510 | 19440 | 19390 | 19440 | 19390 | 749 |
| 524 | 20231205 | 114000 | 1108574180 | 19380 | 19430 | 19430 | 19380 | 4628 |
| 525 | 20231205 | 113900 | 1018774520 | 19430 | 19430 | 19440 | 19410 | 1835 |
| 526 | 20231205 | 113800 | 983132520 | 19430 | 19450 | 19460 | 19430 | 1672 |
| 527 | 20231205 | 113700 | 950624860 | 19470 | 19460 | 19470 | 19460 | 253 |
| 528 | 20231205 | 113600 | 945701310 | 19470 | 19470 | 19470 | 19470 | 67 |
| 529 | 20231205 | 113500 | 944396820 | 19470 | 19470 | 19470 | 19470 | 170 |
| 530 | 20231205 | 113400 | 941086920 | 19460 | 19470 | 19470 | 19460 | 238 |
| 531 | 20231205 | 113300 | 936454070 | 19470 | 19470 | 19470 | 19470 | 48 |
| 532 | 20231205 | 113200 | 935519510 | 19470 | 19470 | 19470 | 19470 | 124 |
| 533 | 20231205 | 113100 | 933105230 | 19470 | 19490 | 19490 | 19460 | 280 |
| 534 | 20231205 | 113000 | 927654010 | 19490 | 19490 | 19490 | 19490 | 201 |
| 535 | 20231205 | 112900 | 923736520 | 19490 | 19450 | 19490 | 19450 | 59 |
| 536 | 20231205 | 112800 | 922588930 | 19450 | 19450 | 19450 | 19450 | 132 |
| 537 | 20231205 | 112700 | 920021530 | 19440 | 19440 | 19440 | 19440 | 527 |
| 538 | 20231205 | 112600 | 909776650 | 19440 | 19430 | 19440 | 19430 | 260 |
| 539 | 20231205 | 112500 | 904724730 | 19440 | 19480 | 19480 | 19440 | 1615 |
| 540 | 20231205 | 112400 | 873312240 | 19490 | 19480 | 19500 | 19480 | 1274 |
| 541 | 20231205 | 112300 | 848493170 | 19450 | 19470 | 19480 | 19450 | 906 |
| 542 | 20231205 | 112200 | 830866550 | 19470 | 19500 | 19500 | 19470 | 228 |
| 543 | 20231205 | 112100 | 826423960 | 19500 | 19480 | 19500 | 19480 | 16 |
| 544 | 20231205 | 112000 | 826112240 | 19480 | 19500 | 19500 | 19440 | 1179 |
| 545 | 20231205 | 111900 | 803169610 | 19480 | 19470 | 19480 | 19470 | 187 |
| 546 | 20231205 | 111800 | 799528570 | 19500 | 19470 | 19500 | 19450 | 481 |
| 547 | 20231205 | 111700 | 790161360 | 19470 | 19470 | 19470 | 19470 | 550 |
| 548 | 20231205 | 111600 | 779452860 | 19470 | 19470 | 19470 | 19450 | 1477 |
| 549 | 20231205 | 111500 | 750715240 | 19470 | 19470 | 19480 | 19470 | 381 |
| 550 | 20231205 | 111400 | 743296150 | 19480 | 19480 | 19480 | 19470 | 55 |
| 551 | 20231205 | 111300 | 742224920 | 19480 | 19490 | 19500 | 19470 | 454 |
| 552 | 20231205 | 111200 | 733383690 | 19480 | 19480 | 19480 | 19460 | 283 |
| 553 | 20231205 | 111100 | 727874510 | 19450 | 19490 | 19490 | 19450 | 520 |
| 554 | 20231205 | 111000 | 717750590 | 19490 | 19550 | 19550 | 19490 | 3958 |
| 555 | 20231205 | 110900 | 640523940 | 19550 | 19580 | 19580 | 19550 | 1788 |
| 556 | 20231205 | 110800 | 605549580 | 19600 | 19580 | 19600 | 19580 | 178 |
| 557 | 20231205 | 110700 | 602064320 | 19590 | 19600 | 19600 | 19590 | 516 |
| 558 | 20231205 | 110600 | 591955870 | 19600 | 19600 | 19610 | 19600 | 612 |
| 559 | 20231205 | 110500 | 579960440 | 19610 | 19610 | 19670 | 19610 | 168 |
| 560 | 20231205 | 110400 | 576665900 | 19610 | 19630 | 19630 | 19610 | 342 |
| 561 | 20231205 | 110300 | 569958260 | 19610 | 19620 | 19620 | 19610 | 841 |
| 562 | 20231205 | 110200 | 553461020 | 19620 | 19630 | 19630 | 19620 | 9 |
| 563 | 20231205 | 110100 | 553284400 | 19630 | 19620 | 19630 | 19620 | 890 |
| 564 | 20231205 | 110000 | 535822440 | 19640 | 19620 | 19640 | 19610 | 424 |
| 565 | 20231205 | 105900 | 527503390 | 19620 | 19640 | 19640 | 19620 | 598 |
| 566 | 20231205 | 105800 | 515766710 | 19640 | 19640 | 19640 | 19640 | 214 |
| 567 | 20231205 | 105700 | 511563750 | 19640 | 19690 | 19690 | 19640 | 110 |
| 568 | 20231205 | 105600 | 509403300 | 19700 | 19730 | 19730 | 19700 | 39 |
| 569 | 20231205 | 105500 | 508634490 | 19730 | 19720 | 19730 | 19640 | 209 |
| 570 | 20231205 | 105400 | 504526760 | 19720 | 19690 | 19720 | 19640 | 242 |
| 571 | 20231205 | 105300 | 499765320 | 19680 | 19720 | 19720 | 19680 | 202 |
| 572 | 20231205 | 105200 | 495788050 | 19720 | 19720 | 19720 | 19720 | 16 |
| 573 | 20231205 | 105100 | 495472530 | 19720 | 19720 | 19720 | 19720 | 13 |
| 574 | 20231205 | 105000 | 495216170 | 19720 | 19720 | 19720 | 19720 | 10 |
| 575 | 20231205 | 104900 | 495018970 | 19720 | 19710 | 19730 | 19710 | 42 |
| 576 | 20231205 | 104800 | 494190730 | 19710 | 19710 | 19710 | 19710 | 0 |
| 577 | 20231205 | 104700 | 494190730 | 19710 | 19710 | 19710 | 19710 | 20 |
| 578 | 20231205 | 104600 | 493796530 | 19710 | 19690 | 19710 | 19690 | 159 |
| 579 | 20231205 | 104500 | 490663720 | 19690 | 19690 | 19690 | 19690 | 45 |
| 580 | 20231205 | 104400 | 489777670 | 19710 | 19710 | 19710 | 19710 | 1 |
| 581 | 20231205 | 104300 | 489757960 | 19710 | 19730 | 19730 | 19560 | 1078 |
| 582 | 20231205 | 104200 | 468644210 | 19620 | 19620 | 19620 | 19620 | 50 |
| 583 | 20231205 | 104100 | 467663210 | 19600 | 19650 | 19740 | 19600 | 3301 |
| 584 | 20231205 | 104000 | 402910820 | 19650 | 19710 | 19710 | 19650 | 995 |
| 585 | 20231205 | 103900 | 383338260 | 19790 | 19700 | 19790 | 19700 | 5 |
| 586 | 20231205 | 103800 | 383239400 | 19700 | 19820 | 19820 | 19700 | 212 |
| 587 | 20231205 | 103700 | 379062880 | 19700 | 19820 | 19820 | 19700 | 326 |
| 588 | 20231205 | 103600 | 372639440 | 19830 | 19830 | 19830 | 19830 | 11 |
| 589 | 20231205 | 103500 | 372421310 | 19830 | 19810 | 19830 | 19810 | 222 |
| 590 | 20231205 | 103400 | 368019130 | 19810 | 19800 | 19810 | 19800 | 200 |
| 591 | 20231205 | 103300 | 364058180 | 19800 | 19800 | 19800 | 19800 | 31 |
| 592 | 20231205 | 103200 | 363444380 | 19800 | 19800 | 19800 | 19800 | 0 |
| 593 | 20231205 | 103100 | 363444380 | 19800 | 19770 | 19800 | 19700 | 2078 |
| 594 | 20231205 | 103000 | 322466670 | 19810 | 19810 | 19810 | 19810 | 2 |
| 595 | 20231205 | 102900 | 322427050 | 19770 | 19780 | 19780 | 19770 | 400 |
| 596 | 20231205 | 102800 | 314517870 | 19810 | 19810 | 19810 | 19780 | 167 |
| 597 | 20231205 | 102700 | 311214100 | 19790 | 19810 | 19810 | 19790 | 2795 |
| 598 | 20231205 | 102600 | 255874580 | 19810 | 19820 | 19820 | 19810 | 761 |
| 599 | 20231205 | 102500 | 240797120 | 19830 | 19820 | 19830 | 19820 | 79 |
| 600 | 20231205 | 102400 | 239230650 | 19830 | 19830 | 19830 | 19830 | 14 |
| 601 | 20231205 | 102300 | 238953030 | 19840 | 19840 | 19840 | 19840 | 1 |
| 602 | 20231205 | 102200 | 238933190 | 19840 | 19840 | 19840 | 19840 | 1 |
| 603 | 20231205 | 102100 | 238913350 | 19820 | 19820 | 19820 | 19820 | 2 |
| 604 | 20231205 | 102000 | 238873710 | 19810 | 19820 | 19840 | 19810 | 91 |
| 605 | 20231205 | 101900 | 237070400 | 19820 | 19840 | 19840 | 19820 | 12 |
| 606 | 20231205 | 101800 | 236832510 | 19840 | 19840 | 19840 | 19840 | 13 |
| 607 | 20231205 | 101700 | 236574590 | 19840 | 19840 | 19840 | 19840 | 1 |
| 608 | 20231205 | 101600 | 236554750 | 19820 | 19820 | 19820 | 19820 | 6 |
| 609 | 20231205 | 101500 | 236435830 | 19820 | 19840 | 19840 | 19820 | 237 |
| 610 | 20231205 | 101400 | 231738250 | 19850 | 19860 | 19860 | 19850 | 162 |
| 611 | 20231205 | 101300 | 228522540 | 19860 | 19860 | 19860 | 19860 | 10 |
| 612 | 20231205 | 101200 | 228323940 | 19860 | 19850 | 19860 | 19850 | 48 |
| 613 | 20231205 | 101100 | 227371110 | 19850 | 19850 | 19850 | 19850 | 5 |
| 614 | 20231205 | 101000 | 227271860 | 19860 | 19860 | 19860 | 19850 | 110 |
| 615 | 20231205 | 100900 | 225087830 | 19860 | 19860 | 19860 | 19860 | 1 |
| 616 | 20231205 | 100800 | 225067970 | 19850 | 19850 | 19850 | 19850 | 6 |
| 617 | 20231205 | 100700 | 224948870 | 19860 | 19860 | 19860 | 19860 | 104 |
| 618 | 20231205 | 100600 | 222883430 | 19860 | 19860 | 19860 | 19860 | 58 |
| 619 | 20231205 | 100500 | 221731550 | 19860 | 19860 | 19860 | 19860 | 21 |
| 620 | 20231205 | 100400 | 221314490 | 19860 | 19860 | 19860 | 19860 | 1 |
| 621 | 20231205 | 100300 | 221294630 | 19870 | 19870 | 19870 | 19870 | 0 |
| 622 | 20231205 | 100200 | 221294630 | 19870 | 19870 | 19870 | 19870 | 1 |
| 623 | 20231205 | 100100 | 221274760 | 19810 | 19810 | 19810 | 19810 | 267 |
| 624 | 20231205 | 100000 | 215985490 | 19820 | 19820 | 19820 | 19820 | 33 |
| 625 | 20231205 | 095900 | 215331430 | 19820 | 19870 | 19870 | 19820 | 11 |
| 626 | 20231205 | 095800 | 215113260 | 19880 | 19880 | 19880 | 19880 | 11 |
| 627 | 20231205 | 095700 | 214894580 | 19880 | 19880 | 19880 | 19880 | 10 |
| 628 | 20231205 | 095600 | 214695780 | 19880 | 19880 | 19880 | 19880 | 21 |
| 629 | 20231205 | 095500 | 214278300 | 19890 | 19890 | 19890 | 19890 | 0 |
| 630 | 20231205 | 095400 | 214278300 | 19890 | 19850 | 19890 | 19810 | 401 |
| 631 | 20231205 | 095300 | 206329000 | 19890 | 19890 | 19890 | 19890 | 21 |
| 632 | 20231205 | 095200 | 205911310 | 19890 | 19890 | 19890 | 19890 | 14 |
| 633 | 20231205 | 095100 | 205632850 | 19900 | 19900 | 19900 | 19900 | 11 |
| 634 | 20231205 | 095000 | 205413950 | 19900 | 19900 | 19900 | 19900 | 0 |
| 635 | 20231205 | 094900 | 205413950 | 19900 | 19890 | 19900 | 19890 | 3 |
| 636 | 20231205 | 094800 | 205354270 | 19900 | 19840 | 19900 | 19820 | 1001 |
| 637 | 20231205 | 094700 | 185512850 | 19850 | 19910 | 19910 | 19850 | 501 |
| 638 | 20231205 | 094600 | 175563780 | 19910 | 19910 | 19910 | 19910 | 1 |
| 639 | 20231205 | 094500 | 175543870 | 19910 | 19910 | 19910 | 19910 | 6 |
| 640 | 20231205 | 094400 | 175424410 | 19910 | 19910 | 19910 | 19910 | 3 |
| 641 | 20231205 | 094300 | 175364680 | 19910 | 19810 | 19910 | 19810 | 301 |
| 642 | 20231205 | 094200 | 169401770 | 19910 | 19910 | 19910 | 19910 | 3 |
| 643 | 20231205 | 094100 | 169342040 | 19910 | 19840 | 19910 | 19800 | 528 |
| 644 | 20231205 | 094000 | 158878750 | 19910 | 19910 | 19910 | 19910 | 1 |
| 645 | 20231205 | 093900 | 158858840 | 19910 | 19860 | 19910 | 19840 | 196 |
| 646 | 20231205 | 093800 | 154964130 | 19900 | 19900 | 19900 | 19900 | 3 |
| 647 | 20231205 | 093700 | 154904430 | 19900 | 19900 | 19900 | 19900 | 1 |
| 648 | 20231205 | 093600 | 154884530 | 19810 | 19860 | 19860 | 19810 | 500 |
| 649 | 20231205 | 093500 | 144974780 | 19830 | 19830 | 19830 | 19830 | 0 |
| 650 | 20231205 | 093400 | 144974780 | 19830 | 19900 | 19900 | 19830 | 21 |
| 651 | 20231205 | 093300 | 144558280 | 19910 | 19910 | 19910 | 19910 | 8 |
| 652 | 20231205 | 093200 | 144399000 | 19910 | 19910 | 19910 | 19910 | 103 |
| 653 | 20231205 | 093100 | 142348270 | 19910 | 19900 | 19910 | 19900 | 96 |
| 654 | 20231205 | 093000 | 140437290 | 19910 | 19910 | 19910 | 19910 | 1 |
| 655 | 20231205 | 092900 | 140417380 | 19910 | 19900 | 19910 | 19900 | 84 |
| 656 | 20231205 | 092800 | 138745670 | 19900 | 19900 | 19900 | 19900 | 1 |
| 657 | 20231205 | 092700 | 138725770 | 19900 | 19900 | 19900 | 19900 | 9 |
| 658 | 20231205 | 092600 | 138546670 | 19900 | 19890 | 19900 | 19890 | 12 |
| 659 | 20231205 | 092500 | 138307980 | 19890 | 19890 | 19890 | 19890 | 6 |
| 660 | 20231205 | 092400 | 138188640 | 19790 | 19890 | 19890 | 19790 | 14 |
| 661 | 20231205 | 092300 | 137911180 | 19890 | 19800 | 19890 | 19800 | 19 |
| 662 | 20231205 | 092200 | 137534890 | 19790 | 19800 | 19800 | 19790 | 29 |
| 663 | 20231205 | 092100 | 136960730 | 19800 | 19800 | 19800 | 19800 | 3 |
| 664 | 20231205 | 092000 | 136901330 | 19800 | 19890 | 19890 | 19700 | 1433 |
| 665 | 20231205 | 091900 | 108631200 | 19890 | 19880 | 19890 | 19880 | 11 |
| 666 | 20231205 | 091800 | 108412510 | 19890 | 19810 | 19890 | 19810 | 5 |
| 667 | 20231205 | 091700 | 108313380 | 19810 | 19720 | 19810 | 19710 | 35 |
| 668 | 20231205 | 091600 | 107623170 | 19720 | 19810 | 19810 | 19720 | 261 |
| 669 | 20231205 | 091500 | 102474260 | 19710 | 19710 | 19710 | 19710 | 0 |
| 670 | 20231205 | 091400 | 102474260 | 19710 | 19750 | 19750 | 19710 | 450 |
| 671 | 20231205 | 091300 | 93594850 | 19750 | 19800 | 19810 | 19750 | 152 |
| 672 | 20231205 | 091200 | 90588990 | 19730 | 19730 | 19730 | 19730 | 1 |
| 673 | 20231205 | 091100 | 90569260 | 19790 | 19790 | 19790 | 19790 | 0 |
| 674 | 20231205 | 091000 | 90569260 | 19790 | 19790 | 19790 | 19790 | 0 |
| 675 | 20231205 | 090900 | 90569260 | 19790 | 19800 | 19800 | 19710 | 115 |
| 676 | 20231205 | 090800 | 88297170 | 19710 | 19810 | 19810 | 19710 | 170 |
| 677 | 20231205 | 090700 | 84943220 | 19700 | 19710 | 19730 | 19700 | 1360 |
| 678 | 20231205 | 090600 | 58140840 | 19720 | 19710 | 19720 | 19710 | 176 |
| 679 | 20231205 | 090500 | 54670810 | 19720 | 19750 | 19750 | 19710 | 161 |
| 680 | 20231205 | 090400 | 51495320 | 19750 | 19760 | 19760 | 19740 | 690 |
| 681 | 20231205 | 090300 | 37867780 | 19760 | 19800 | 19800 | 19760 | 732 |
| 682 | 20231205 | 090200 | 23390630 | 19800 | 19800 | 19800 | 19800 | 0 |
| 683 | 20231205 | 090100 | 23390630 | 19800 | 19800 | 19800 | 19800 | 22 |
| 684 | 20231205 | 090000 | 22955030 | 19800 | 19930 | 19930 | 19800 | 1153 |