36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 3 | 20231205 | 202400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 4 | 20231205 | 202300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 5 | 20231205 | 202200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 6 | 20231205 | 202100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 7 | 20231205 | 202000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 8 | 20231205 | 201900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 9 | 20231205 | 201800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 10 | 20231205 | 201700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 11 | 20231205 | 201600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 12 | 20231205 | 201500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 13 | 20231205 | 201400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 14 | 20231205 | 201300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 15 | 20231205 | 201200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 16 | 20231205 | 201100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 17 | 20231205 | 201000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 18 | 20231205 | 200900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 19 | 20231205 | 200800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 20 | 20231205 | 200700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 21 | 20231205 | 200600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 22 | 20231205 | 200500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 23 | 20231205 | 200400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 24 | 20231205 | 200300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 25 | 20231205 | 200200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 26 | 20231205 | 200100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 27 | 20231205 | 200000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 28 | 20231205 | 195900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 29 | 20231205 | 195800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 30 | 20231205 | 195700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 31 | 20231205 | 195600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 32 | 20231205 | 195500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 33 | 20231205 | 195400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 34 | 20231205 | 195300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 35 | 20231205 | 195200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 36 | 20231205 | 195100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 37 | 20231205 | 195000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 38 | 20231205 | 194900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 39 | 20231205 | 194800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 40 | 20231205 | 194700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 41 | 20231205 | 194600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 42 | 20231205 | 194500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 43 | 20231205 | 194400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 44 | 20231205 | 194300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 45 | 20231205 | 194200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 46 | 20231205 | 194100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 47 | 20231205 | 194000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 48 | 20231205 | 193900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 49 | 20231205 | 193800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 50 | 20231205 | 193700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 51 | 20231205 | 193600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 52 | 20231205 | 193500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 53 | 20231205 | 193400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 54 | 20231205 | 193300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 55 | 20231205 | 193200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 56 | 20231205 | 193100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 57 | 20231205 | 193000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 58 | 20231205 | 192900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 59 | 20231205 | 192800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 60 | 20231205 | 192700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 61 | 20231205 | 192600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 62 | 20231205 | 192500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 63 | 20231205 | 192400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 64 | 20231205 | 192300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 65 | 20231205 | 192200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 66 | 20231205 | 192100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 67 | 20231205 | 192000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 68 | 20231205 | 191900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 69 | 20231205 | 191800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 70 | 20231205 | 191700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 71 | 20231205 | 191600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 72 | 20231205 | 191500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 73 | 20231205 | 191400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 74 | 20231205 | 191300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 75 | 20231205 | 191200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 76 | 20231205 | 191100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 77 | 20231205 | 191000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 78 | 20231205 | 190900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 79 | 20231205 | 190800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 80 | 20231205 | 190700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 81 | 20231205 | 190600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 82 | 20231205 | 190500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 83 | 20231205 | 190400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 84 | 20231205 | 190300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 85 | 20231205 | 190200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 86 | 20231205 | 190100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 87 | 20231205 | 190000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 88 | 20231205 | 185900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 89 | 20231205 | 185800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 90 | 20231205 | 185700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 91 | 20231205 | 185600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 92 | 20231205 | 185500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 93 | 20231205 | 185400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 94 | 20231205 | 185300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 95 | 20231205 | 185200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 96 | 20231205 | 185100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 97 | 20231205 | 185000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 98 | 20231205 | 184900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 99 | 20231205 | 184800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 100 | 20231205 | 184700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 101 | 20231205 | 184600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 102 | 20231205 | 184500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 103 | 20231205 | 184400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 104 | 20231205 | 184300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 105 | 20231205 | 184200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 106 | 20231205 | 184100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 107 | 20231205 | 184000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 108 | 20231205 | 183900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 109 | 20231205 | 183800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 110 | 20231205 | 183700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 111 | 20231205 | 183600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 112 | 20231205 | 183500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 113 | 20231205 | 183400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 114 | 20231205 | 183300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 115 | 20231205 | 183200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 116 | 20231205 | 183100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 117 | 20231205 | 183000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 118 | 20231205 | 182900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 119 | 20231205 | 182800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 120 | 20231205 | 182700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 121 | 20231205 | 182600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 122 | 20231205 | 182500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 123 | 20231205 | 182400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 124 | 20231205 | 182300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 125 | 20231205 | 182200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 126 | 20231205 | 182100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 127 | 20231205 | 182000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 128 | 20231205 | 181900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 129 | 20231205 | 181800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 130 | 20231205 | 181700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 131 | 20231205 | 181600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 132 | 20231205 | 181500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 133 | 20231205 | 181400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 134 | 20231205 | 181300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 135 | 20231205 | 181200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 136 | 20231205 | 181100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 137 | 20231205 | 181000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 138 | 20231205 | 180900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 139 | 20231205 | 180800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 140 | 20231205 | 180700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 141 | 20231205 | 180600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 142 | 20231205 | 180500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 143 | 20231205 | 180400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 144 | 20231205 | 180300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 145 | 20231205 | 180200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 146 | 20231205 | 180100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 147 | 20231205 | 180000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 148 | 20231205 | 175900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 149 | 20231205 | 175800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 150 | 20231205 | 175700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 151 | 20231205 | 175600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 152 | 20231205 | 175500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 153 | 20231205 | 175400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 154 | 20231205 | 175300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 155 | 20231205 | 175200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 156 | 20231205 | 175100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 157 | 20231205 | 175000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 158 | 20231205 | 174900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 159 | 20231205 | 174800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 160 | 20231205 | 174700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 161 | 20231205 | 174600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 162 | 20231205 | 174500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 163 | 20231205 | 174400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 164 | 20231205 | 174300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 165 | 20231205 | 174200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 166 | 20231205 | 174100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 167 | 20231205 | 174000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 168 | 20231205 | 173900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 169 | 20231205 | 173800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 170 | 20231205 | 173700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 171 | 20231205 | 173600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 172 | 20231205 | 173500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 173 | 20231205 | 173400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 174 | 20231205 | 173300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 175 | 20231205 | 173200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 176 | 20231205 | 173100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 177 | 20231205 | 173000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 178 | 20231205 | 172900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 179 | 20231205 | 172800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 180 | 20231205 | 172700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 181 | 20231205 | 172600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 182 | 20231205 | 172500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 183 | 20231205 | 172400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 184 | 20231205 | 172300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 185 | 20231205 | 172200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 186 | 20231205 | 172100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 187 | 20231205 | 172000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 188 | 20231205 | 171900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 189 | 20231205 | 171800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 190 | 20231205 | 171700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 191 | 20231205 | 171600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 192 | 20231205 | 171500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 193 | 20231205 | 171400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 194 | 20231205 | 171300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 195 | 20231205 | 171200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 196 | 20231205 | 171100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 197 | 20231205 | 171000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 198 | 20231205 | 170900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 199 | 20231205 | 170800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 200 | 20231205 | 170700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 201 | 20231205 | 170600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 202 | 20231205 | 170500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 203 | 20231205 | 170400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 204 | 20231205 | 170300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 205 | 20231205 | 170200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 206 | 20231205 | 170100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 207 | 20231205 | 170000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 208 | 20231205 | 165900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 209 | 20231205 | 165800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 210 | 20231205 | 165700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 211 | 20231205 | 165600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 212 | 20231205 | 165500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 213 | 20231205 | 165400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 214 | 20231205 | 165300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 215 | 20231205 | 165200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 216 | 20231205 | 165100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 217 | 20231205 | 165000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 218 | 20231205 | 164900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 219 | 20231205 | 164800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 220 | 20231205 | 164700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 221 | 20231205 | 164600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 222 | 20231205 | 164500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 223 | 20231205 | 164400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 224 | 20231205 | 164300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 225 | 20231205 | 164200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 226 | 20231205 | 164100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 227 | 20231205 | 164000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 228 | 20231205 | 163900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 229 | 20231205 | 163800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 230 | 20231205 | 163700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 231 | 20231205 | 163600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 232 | 20231205 | 163500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 233 | 20231205 | 163400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 234 | 20231205 | 163300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 235 | 20231205 | 163200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 236 | 20231205 | 163100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 237 | 20231205 | 163000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 238 | 20231205 | 162900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 239 | 20231205 | 162800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 240 | 20231205 | 162700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 241 | 20231205 | 162600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 242 | 20231205 | 162500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 243 | 20231205 | 162400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 244 | 20231205 | 162300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 245 | 20231205 | 162200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 246 | 20231205 | 162100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 247 | 20231205 | 162000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 248 | 20231205 | 161900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 249 | 20231205 | 161800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 250 | 20231205 | 161700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 251 | 20231205 | 161600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 252 | 20231205 | 161500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 253 | 20231205 | 161400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 254 | 20231205 | 161300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 255 | 20231205 | 161200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 256 | 20231205 | 161100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 257 | 20231205 | 161000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 258 | 20231205 | 160900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 259 | 20231205 | 160800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 260 | 20231205 | 160700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 261 | 20231205 | 160600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 262 | 20231205 | 160500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 263 | 20231205 | 160400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 264 | 20231205 | 160300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 265 | 20231205 | 160200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 266 | 20231205 | 160100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 267 | 20231205 | 160000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 268 | 20231205 | 155900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 269 | 20231205 | 155800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 270 | 20231205 | 155700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 271 | 20231205 | 155600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 272 | 20231205 | 155500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 273 | 20231205 | 155400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 274 | 20231205 | 155300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 275 | 20231205 | 155200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 276 | 20231205 | 155100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 277 | 20231205 | 155000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 278 | 20231205 | 154900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 279 | 20231205 | 154800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 280 | 20231205 | 154700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 281 | 20231205 | 154600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 282 | 20231205 | 154500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 283 | 20231205 | 154400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 284 | 20231205 | 154300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 285 | 20231205 | 154200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 286 | 20231205 | 154100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 287 | 20231205 | 154000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 288 | 20231205 | 153900 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 289 | 20231205 | 153800 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 290 | 20231205 | 153700 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 291 | 20231205 | 153600 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 292 | 20231205 | 153500 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 293 | 20231205 | 153400 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 294 | 20231205 | 153300 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 295 | 20231205 | 153200 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 296 | 20231205 | 153100 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 297 | 20231205 | 153000 | 3262858160 | 14260 | 14260 | 14260 | 14260 | 6680 |
| 298 | 20231205 | 152900 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 299 | 20231205 | 152800 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 300 | 20231205 | 152700 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 301 | 20231205 | 152600 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 302 | 20231205 | 152500 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 303 | 20231205 | 152400 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 304 | 20231205 | 152300 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 305 | 20231205 | 152200 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 306 | 20231205 | 152100 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 307 | 20231205 | 152000 | 3167601360 | 14260 | 14260 | 14260 | 14260 | 0 |
| 308 | 20231205 | 151900 | 3167601360 | 14260 | 14260 | 14260 | 14240 | 137 |
| 309 | 20231205 | 151800 | 3165647940 | 14260 | 14260 | 14270 | 14260 | 535 |
| 310 | 20231205 | 151700 | 3158018590 | 14240 | 14240 | 14240 | 14230 | 232 |
| 311 | 20231205 | 151600 | 3154715220 | 14240 | 14250 | 14250 | 14210 | 396 |
| 312 | 20231205 | 151500 | 3149082250 | 14260 | 14300 | 14300 | 14170 | 10303 |
| 313 | 20231205 | 151400 | 3002851710 | 14300 | 14250 | 14300 | 14220 | 1474 |
| 314 | 20231205 | 151300 | 2981873100 | 14300 | 14250 | 14300 | 14240 | 513 |
| 315 | 20231205 | 151200 | 2974556650 | 14250 | 14250 | 14250 | 14240 | 1058 |
| 316 | 20231205 | 151100 | 2959481700 | 14250 | 14250 | 14250 | 14250 | 703 |
| 317 | 20231205 | 151000 | 2949463950 | 14250 | 14250 | 14250 | 14230 | 430 |
| 318 | 20231205 | 150900 | 2943338950 | 14250 | 14250 | 14250 | 14250 | 909 |
| 319 | 20231205 | 150800 | 2930385700 | 14250 | 14250 | 14260 | 14240 | 970 |
| 320 | 20231205 | 150700 | 2916562970 | 14250 | 14270 | 14270 | 14250 | 800 |
| 321 | 20231205 | 150600 | 2905157130 | 14300 | 14300 | 14300 | 14270 | 185 |
| 322 | 20231205 | 150500 | 2902513960 | 14300 | 14290 | 14300 | 14290 | 422 |
| 323 | 20231205 | 150400 | 2896482890 | 14270 | 14260 | 14270 | 14260 | 168 |
| 324 | 20231205 | 150300 | 2894085710 | 14260 | 14250 | 14270 | 14250 | 433 |
| 325 | 20231205 | 150200 | 2887913610 | 14260 | 14230 | 14260 | 14210 | 1843 |
| 326 | 20231205 | 150100 | 2861700470 | 14220 | 14250 | 14250 | 14220 | 160 |
| 327 | 20231205 | 150000 | 2859422660 | 14220 | 14220 | 14250 | 14210 | 2041 |
| 328 | 20231205 | 145900 | 2830413400 | 14220 | 14240 | 14250 | 14220 | 1087 |
| 329 | 20231205 | 145800 | 2814950140 | 14220 | 14230 | 14230 | 14220 | 2842 |
| 330 | 20231205 | 145700 | 2774531030 | 14250 | 14240 | 14250 | 14230 | 637 |
| 331 | 20231205 | 145600 | 2765464700 | 14230 | 14240 | 14250 | 14230 | 788 |
| 332 | 20231205 | 145500 | 2754245320 | 14240 | 14240 | 14250 | 14240 | 262 |
| 333 | 20231205 | 145400 | 2750513820 | 14230 | 14240 | 14250 | 14230 | 254 |
| 334 | 20231205 | 145300 | 2746897200 | 14240 | 14240 | 14240 | 14230 | 203 |
| 335 | 20231205 | 145200 | 2744007460 | 14250 | 14250 | 14250 | 14230 | 309 |
| 336 | 20231205 | 145100 | 2739606980 | 14240 | 14230 | 14250 | 14220 | 408 |
| 337 | 20231205 | 145000 | 2733799940 | 14230 | 14230 | 14230 | 14220 | 1388 |
| 338 | 20231205 | 144900 | 2714054000 | 14230 | 14240 | 14250 | 14230 | 1487 |
| 339 | 20231205 | 144800 | 2692873700 | 14250 | 14260 | 14260 | 14240 | 241 |
| 340 | 20231205 | 144700 | 2689439530 | 14250 | 14260 | 14260 | 14250 | 621 |
| 341 | 20231205 | 144600 | 2680589570 | 14250 | 14250 | 14270 | 14250 | 176 |
| 342 | 20231205 | 144500 | 2678079700 | 14250 | 14270 | 14270 | 14250 | 835 |
| 343 | 20231205 | 144400 | 2666171480 | 14260 | 14270 | 14270 | 14260 | 520 |
| 344 | 20231205 | 144300 | 2658752960 | 14270 | 14280 | 14280 | 14270 | 318 |
| 345 | 20231205 | 144200 | 2654214120 | 14280 | 14280 | 14310 | 14280 | 42 |
| 346 | 20231205 | 144100 | 2653614270 | 14350 | 14260 | 14350 | 14230 | 2007 |
| 347 | 20231205 | 144000 | 2625008170 | 14250 | 14280 | 14280 | 14240 | 174 |
| 348 | 20231205 | 143900 | 2622526600 | 14240 | 14250 | 14250 | 14240 | 130 |
| 349 | 20231205 | 143800 | 2620674310 | 14340 | 14220 | 14340 | 14220 | 171 |
| 350 | 20231205 | 143700 | 2618240440 | 14220 | 14250 | 14250 | 14210 | 360 |
| 351 | 20231205 | 143600 | 2613115330 | 14220 | 14290 | 14300 | 14220 | 2265 |
| 352 | 20231205 | 143500 | 2580874410 | 14240 | 14270 | 14340 | 14240 | 2190 |
| 353 | 20231205 | 143400 | 2549663130 | 14280 | 14280 | 14300 | 14270 | 148 |
| 354 | 20231205 | 143300 | 2547549470 | 14270 | 14300 | 14300 | 14270 | 1374 |
| 355 | 20231205 | 143200 | 2527927200 | 14300 | 14350 | 14350 | 14300 | 456 |
| 356 | 20231205 | 143100 | 2521401660 | 14370 | 14300 | 14370 | 14300 | 1200 |
| 357 | 20231205 | 143000 | 2504217260 | 14320 | 14310 | 14330 | 14280 | 1623 |
| 358 | 20231205 | 142900 | 2481014830 | 14320 | 14350 | 14360 | 14320 | 1016 |
| 359 | 20231205 | 142800 | 2466453820 | 14350 | 14340 | 14360 | 14340 | 182 |
| 360 | 20231205 | 142700 | 2463841250 | 14340 | 14340 | 14340 | 14330 | 224 |
| 361 | 20231205 | 142600 | 2460629230 | 14340 | 14350 | 14360 | 14340 | 557 |
| 362 | 20231205 | 142500 | 2452640260 | 14340 | 14330 | 14360 | 14330 | 416 |
| 363 | 20231205 | 142400 | 2446674840 | 14370 | 14390 | 14420 | 14310 | 165 |
| 364 | 20231205 | 142300 | 2444300580 | 14280 | 14380 | 14380 | 14280 | 3548 |
| 365 | 20231205 | 142200 | 2393515220 | 14390 | 14430 | 14430 | 14320 | 5298 |
| 366 | 20231205 | 142100 | 2317490360 | 14430 | 14420 | 14430 | 14420 | 83 |
| 367 | 20231205 | 142000 | 2316293080 | 14460 | 14410 | 14460 | 14410 | 202 |
| 368 | 20231205 | 141900 | 2313374400 | 14400 | 14400 | 14410 | 14390 | 116 |
| 369 | 20231205 | 141800 | 2311704110 | 14400 | 14400 | 14410 | 14400 | 312 |
| 370 | 20231205 | 141700 | 2307211110 | 14400 | 14440 | 14440 | 14400 | 524 |
| 371 | 20231205 | 141600 | 2299654060 | 14440 | 14410 | 14450 | 14400 | 109 |
| 372 | 20231205 | 141500 | 2298083300 | 14410 | 14410 | 14410 | 14390 | 543 |
| 373 | 20231205 | 141400 | 2290262270 | 14420 | 14400 | 14430 | 14390 | 528 |
| 374 | 20231205 | 141300 | 2282654870 | 14400 | 14470 | 14490 | 14400 | 20507 |
| 375 | 20231205 | 141200 | 1987128250 | 14430 | 14490 | 14490 | 14430 | 1213 |
| 376 | 20231205 | 141100 | 1969595020 | 14490 | 14470 | 14510 | 14470 | 652 |
| 377 | 20231205 | 141000 | 1960151740 | 14470 | 14470 | 14470 | 14470 | 15 |
| 378 | 20231205 | 140900 | 1959934690 | 14460 | 14470 | 14470 | 14460 | 339 |
| 379 | 20231205 | 140800 | 1955030290 | 14460 | 14440 | 14470 | 14440 | 112 |
| 380 | 20231205 | 140700 | 1953411190 | 14480 | 14480 | 14490 | 14420 | 10717 |
| 381 | 20231205 | 140600 | 1798761540 | 14480 | 14490 | 14490 | 14480 | 124 |
| 382 | 20231205 | 140500 | 1796965250 | 14500 | 14500 | 14500 | 14500 | 119 |
| 383 | 20231205 | 140400 | 1795239750 | 14500 | 14480 | 14500 | 14480 | 36 |
| 384 | 20231205 | 140300 | 1794718090 | 14480 | 14520 | 14520 | 14480 | 453 |
| 385 | 20231205 | 140200 | 1788150830 | 14510 | 14520 | 14520 | 14510 | 32 |
| 386 | 20231205 | 140100 | 1787686350 | 14520 | 14510 | 14520 | 14500 | 787 |
| 387 | 20231205 | 140000 | 1776269570 | 14520 | 14530 | 14530 | 14520 | 25 |
| 388 | 20231205 | 135900 | 1775906400 | 14540 | 14530 | 14540 | 14530 | 251 |
| 389 | 20231205 | 135800 | 1772258760 | 14530 | 14530 | 14540 | 14530 | 175 |
| 390 | 20231205 | 135700 | 1769715160 | 14530 | 14530 | 14530 | 14530 | 335 |
| 391 | 20231205 | 135600 | 1764847610 | 14540 | 14530 | 14540 | 14530 | 162 |
| 392 | 20231205 | 135500 | 1762493130 | 14540 | 14540 | 14540 | 14530 | 222 |
| 393 | 20231205 | 135400 | 1759265960 | 14540 | 14550 | 14550 | 14540 | 21 |
| 394 | 20231205 | 135300 | 1758960570 | 14550 | 14550 | 14550 | 14550 | 92 |
| 395 | 20231205 | 135200 | 1757621970 | 14550 | 14560 | 14560 | 14550 | 30 |
| 396 | 20231205 | 135100 | 1757185310 | 14560 | 14530 | 14570 | 14530 | 238 |
| 397 | 20231205 | 135000 | 1753722330 | 14540 | 14500 | 14540 | 14500 | 187 |
| 398 | 20231205 | 134900 | 1751009910 | 14510 | 14510 | 14510 | 14500 | 82 |
| 399 | 20231205 | 134800 | 1749820220 | 14510 | 14510 | 14510 | 14500 | 144 |
| 400 | 20231205 | 134700 | 1747731170 | 14560 | 14500 | 14560 | 14500 | 95 |
| 401 | 20231205 | 134600 | 1746352730 | 14490 | 14500 | 14500 | 14490 | 415 |
| 402 | 20231205 | 134500 | 1740335400 | 14530 | 14500 | 14530 | 14500 | 155 |
| 403 | 20231205 | 134400 | 1738085980 | 14500 | 14500 | 14500 | 14500 | 64 |
| 404 | 20231205 | 134300 | 1737157980 | 14580 | 14560 | 14600 | 14560 | 281 |
| 405 | 20231205 | 134200 | 1733058730 | 14600 | 14510 | 14600 | 14510 | 319 |
| 406 | 20231205 | 134100 | 1728412070 | 14480 | 14500 | 14500 | 14480 | 90 |
| 407 | 20231205 | 134000 | 1727107270 | 14500 | 14490 | 14500 | 14490 | 348 |
| 408 | 20231205 | 133900 | 1722063010 | 14480 | 14490 | 14490 | 14480 | 164 |
| 409 | 20231205 | 133800 | 1719687580 | 14480 | 14490 | 14490 | 14480 | 62 |
| 410 | 20231205 | 133700 | 1718789380 | 14480 | 14480 | 14500 | 14470 | 498 |
| 411 | 20231205 | 133600 | 1711577330 | 14470 | 14430 | 14470 | 14430 | 1588 |
| 412 | 20231205 | 133500 | 1688620120 | 14480 | 14450 | 14480 | 14420 | 3876 |
| 413 | 20231205 | 133400 | 1632671610 | 14460 | 14470 | 14470 | 14460 | 1058 |
| 414 | 20231205 | 133300 | 1617369000 | 14480 | 14480 | 14480 | 14480 | 112 |
| 415 | 20231205 | 133200 | 1615747240 | 14480 | 14480 | 14490 | 14480 | 230 |
| 416 | 20231205 | 133100 | 1612416200 | 14480 | 14480 | 14490 | 14480 | 363 |
| 417 | 20231205 | 133000 | 1607158780 | 14480 | 14480 | 14490 | 14470 | 129 |
| 418 | 20231205 | 132900 | 1605291310 | 14480 | 14480 | 14490 | 14480 | 305 |
| 419 | 20231205 | 132800 | 1600873990 | 14490 | 14490 | 14490 | 14490 | 48 |
| 420 | 20231205 | 132700 | 1600178470 | 14500 | 14530 | 14530 | 14480 | 1514 |
| 421 | 20231205 | 132600 | 1578211170 | 14540 | 14540 | 14540 | 14530 | 455 |
| 422 | 20231205 | 132500 | 1571598460 | 14540 | 14540 | 14540 | 14530 | 94 |
| 423 | 20231205 | 132400 | 1570231810 | 14540 | 14560 | 14560 | 14530 | 320 |
| 424 | 20231205 | 132300 | 1565579280 | 14560 | 14540 | 14580 | 14540 | 26 |
| 425 | 20231205 | 132200 | 1565200410 | 14540 | 14540 | 14540 | 14540 | 101 |
| 426 | 20231205 | 132100 | 1563731870 | 14540 | 14530 | 14540 | 14530 | 95 |
| 427 | 20231205 | 132000 | 1562350680 | 14530 | 14530 | 14530 | 14520 | 79 |
| 428 | 20231205 | 131900 | 1561202930 | 14530 | 14530 | 14530 | 14530 | 215 |
| 429 | 20231205 | 131800 | 1558078980 | 14530 | 14530 | 14540 | 14530 | 62 |
| 430 | 20231205 | 131700 | 1557177770 | 14540 | 14510 | 14550 | 14510 | 275 |
| 431 | 20231205 | 131600 | 1553187270 | 14510 | 14500 | 14510 | 14490 | 1861 |
| 432 | 20231205 | 131500 | 1526202710 | 14500 | 14490 | 14500 | 14480 | 821 |
| 433 | 20231205 | 131400 | 1514311310 | 14490 | 14480 | 14490 | 14480 | 93 |
| 434 | 20231205 | 131300 | 1512963870 | 14490 | 14520 | 14530 | 14490 | 3329 |
| 435 | 20231205 | 131200 | 1464664470 | 14530 | 14550 | 14550 | 14530 | 3183 |
| 436 | 20231205 | 131100 | 1418402040 | 14560 | 14560 | 14570 | 14550 | 253 |
| 437 | 20231205 | 131000 | 1414719220 | 14560 | 14560 | 14560 | 14560 | 111 |
| 438 | 20231205 | 130900 | 1413103060 | 14560 | 14560 | 14560 | 14560 | 166 |
| 439 | 20231205 | 130800 | 1410686100 | 14560 | 14580 | 14590 | 14560 | 282 |
| 440 | 20231205 | 130700 | 1406574960 | 14580 | 14580 | 14580 | 14570 | 174 |
| 441 | 20231205 | 130600 | 1404038500 | 14580 | 14570 | 14580 | 14570 | 115 |
| 442 | 20231205 | 130500 | 1402362730 | 14570 | 14560 | 14580 | 14560 | 471 |
| 443 | 20231205 | 130400 | 1395502410 | 14550 | 14550 | 14550 | 14550 | 207 |
| 444 | 20231205 | 130300 | 1392490560 | 14550 | 14550 | 14560 | 14550 | 155 |
| 445 | 20231205 | 130200 | 1390234700 | 14550 | 14560 | 14560 | 14550 | 153 |
| 446 | 20231205 | 130100 | 1388007900 | 14550 | 14560 | 14560 | 14550 | 90 |
| 447 | 20231205 | 130000 | 1386698390 | 14560 | 14560 | 14560 | 14550 | 240 |
| 448 | 20231205 | 125900 | 1383205520 | 14560 | 14570 | 14570 | 14550 | 574 |
| 449 | 20231205 | 125800 | 1374851380 | 14570 | 14580 | 14580 | 14570 | 139 |
| 450 | 20231205 | 125700 | 1372826080 | 14580 | 14570 | 14580 | 14570 | 195 |
| 451 | 20231205 | 125600 | 1369984280 | 14570 | 14580 | 14580 | 14570 | 278 |
| 452 | 20231205 | 125500 | 1365931160 | 14580 | 14580 | 14580 | 14560 | 97 |
| 453 | 20231205 | 125400 | 1364517340 | 14580 | 14580 | 14590 | 14580 | 67 |
| 454 | 20231205 | 125300 | 1363540470 | 14580 | 14580 | 14580 | 14580 | 69 |
| 455 | 20231205 | 125200 | 1362534450 | 14580 | 14570 | 14590 | 14570 | 249 |
| 456 | 20231205 | 125100 | 1358905360 | 14570 | 14580 | 14590 | 14570 | 232 |
| 457 | 20231205 | 125000 | 1355522200 | 14580 | 14580 | 14590 | 14580 | 186 |
| 458 | 20231205 | 124900 | 1352809700 | 14580 | 14580 | 14590 | 14580 | 167 |
| 459 | 20231205 | 124800 | 1350374200 | 14580 | 14580 | 14580 | 14580 | 128 |
| 460 | 20231205 | 124700 | 1348507960 | 14590 | 14570 | 14590 | 14570 | 313 |
| 461 | 20231205 | 124600 | 1343945290 | 14570 | 14560 | 14570 | 14560 | 100 |
| 462 | 20231205 | 124500 | 1342489270 | 14550 | 14570 | 14580 | 14550 | 85 |
| 463 | 20231205 | 124400 | 1341250870 | 14580 | 14550 | 14580 | 14550 | 1934 |
| 464 | 20231205 | 124300 | 1313099660 | 14550 | 14540 | 14560 | 14540 | 786 |
| 465 | 20231205 | 124200 | 1301663770 | 14550 | 14540 | 14550 | 14540 | 367 |
| 466 | 20231205 | 124100 | 1296324870 | 14550 | 14550 | 14550 | 14540 | 277 |
| 467 | 20231205 | 124000 | 1292295390 | 14550 | 14550 | 14550 | 14540 | 95 |
| 468 | 20231205 | 123900 | 1290914050 | 14550 | 14550 | 14550 | 14550 | 230 |
| 469 | 20231205 | 123800 | 1287567550 | 14550 | 14550 | 14560 | 14550 | 105 |
| 470 | 20231205 | 123700 | 1286039700 | 14550 | 14550 | 14560 | 14550 | 108 |
| 471 | 20231205 | 123600 | 1284468140 | 14570 | 14550 | 14570 | 14550 | 139 |
| 472 | 20231205 | 123500 | 1282445510 | 14540 | 14550 | 14560 | 14540 | 78 |
| 473 | 20231205 | 123400 | 1281310690 | 14560 | 14570 | 14570 | 14560 | 88 |
| 474 | 20231205 | 123300 | 1280029250 | 14580 | 14570 | 14580 | 14570 | 817 |
| 475 | 20231205 | 123200 | 1268117520 | 14580 | 14580 | 14590 | 14580 | 478 |
| 476 | 20231205 | 123100 | 1261147910 | 14590 | 14590 | 14590 | 14580 | 108 |
| 477 | 20231205 | 123000 | 1259572510 | 14590 | 14600 | 14600 | 14590 | 79 |
| 478 | 20231205 | 122900 | 1258419270 | 14590 | 14610 | 14610 | 14590 | 154 |
| 479 | 20231205 | 122800 | 1256170240 | 14600 | 14590 | 14600 | 14590 | 329 |
| 480 | 20231205 | 122700 | 1251367610 | 14510 | 14600 | 14600 | 14510 | 1255 |
| 481 | 20231205 | 122600 | 1233143120 | 14600 | 14610 | 14610 | 14600 | 283 |
| 482 | 20231205 | 122500 | 1229009390 | 14610 | 14600 | 14610 | 14600 | 1359 |
| 483 | 20231205 | 122400 | 1209163750 | 14590 | 14590 | 14600 | 14520 | 1456 |
| 484 | 20231205 | 122300 | 1187965980 | 14590 | 14590 | 14600 | 14590 | 312 |
| 485 | 20231205 | 122200 | 1183412650 | 14590 | 14590 | 14600 | 14590 | 408 |
| 486 | 20231205 | 122100 | 1177456060 | 14590 | 14590 | 14600 | 14590 | 609 |
| 487 | 20231205 | 122000 | 1168565690 | 14590 | 14610 | 14610 | 14590 | 1649 |
| 488 | 20231205 | 121900 | 1144489120 | 14610 | 14610 | 14610 | 14610 | 841 |
| 489 | 20231205 | 121800 | 1132202110 | 14620 | 14620 | 14620 | 14620 | 310 |
| 490 | 20231205 | 121700 | 1127669910 | 14620 | 14630 | 14630 | 14620 | 417 |
| 491 | 20231205 | 121600 | 1121569890 | 14630 | 14640 | 14650 | 14630 | 564 |
| 492 | 20231205 | 121500 | 1113315210 | 14650 | 14650 | 14660 | 14650 | 358 |
| 493 | 20231205 | 121400 | 1108069890 | 14650 | 14670 | 14670 | 14650 | 486 |
| 494 | 20231205 | 121300 | 1100944590 | 14670 | 14670 | 14670 | 14660 | 132 |
| 495 | 20231205 | 121200 | 1099008280 | 14660 | 14670 | 14670 | 14660 | 222 |
| 496 | 20231205 | 121100 | 1095752340 | 14660 | 14670 | 14670 | 14660 | 61 |
| 497 | 20231205 | 121000 | 1094857620 | 14670 | 14680 | 14680 | 14670 | 17 |
| 498 | 20231205 | 120900 | 1094608220 | 14680 | 14680 | 14680 | 14680 | 97 |
| 499 | 20231205 | 120800 | 1093184260 | 14680 | 14680 | 14680 | 14680 | 110 |
| 500 | 20231205 | 120700 | 1091569460 | 14680 | 14660 | 14690 | 14660 | 285 |
| 501 | 20231205 | 120600 | 1087384520 | 14670 | 14660 | 14670 | 14660 | 107 |
| 502 | 20231205 | 120500 | 1085815130 | 14700 | 14720 | 14720 | 14680 | 140 |
| 503 | 20231205 | 120400 | 1083758630 | 14680 | 14660 | 14680 | 14660 | 50 |
| 504 | 20231205 | 120300 | 1083025150 | 14660 | 14680 | 14680 | 14660 | 77 |
| 505 | 20231205 | 120200 | 1081896310 | 14670 | 14670 | 14680 | 14670 | 364 |
| 506 | 20231205 | 120100 | 1076554730 | 14660 | 14680 | 14680 | 14660 | 178 |
| 507 | 20231205 | 120000 | 1073942650 | 14690 | 14670 | 14690 | 14670 | 297 |
| 508 | 20231205 | 115900 | 1069582930 | 14720 | 14670 | 14720 | 14670 | 65 |
| 509 | 20231205 | 115800 | 1068626280 | 14670 | 14660 | 14670 | 14660 | 146 |
| 510 | 20231205 | 115700 | 1066485700 | 14660 | 14660 | 14660 | 14660 | 127 |
| 511 | 20231205 | 115600 | 1064623880 | 14660 | 14650 | 14660 | 14650 | 1175 |
| 512 | 20231205 | 115500 | 1047399670 | 14650 | 14640 | 14650 | 14630 | 1758 |
| 513 | 20231205 | 115400 | 1021662000 | 14640 | 14640 | 14650 | 14640 | 151 |
| 514 | 20231205 | 115300 | 1019450730 | 14650 | 14650 | 14650 | 14640 | 237 |
| 515 | 20231205 | 115200 | 1015980330 | 14640 | 14660 | 14660 | 14640 | 428 |
| 516 | 20231205 | 115100 | 1009711290 | 14670 | 14660 | 14670 | 14650 | 359 |
| 517 | 20231205 | 115000 | 1004449040 | 14650 | 14660 | 14660 | 14650 | 421 |
| 518 | 20231205 | 114900 | 998280290 | 14670 | 14670 | 14670 | 14660 | 113 |
| 519 | 20231205 | 114800 | 996622850 | 14670 | 14680 | 14680 | 14650 | 1665 |
| 520 | 20231205 | 114700 | 972222380 | 14680 | 14690 | 14690 | 14680 | 94 |
| 521 | 20231205 | 114600 | 970842400 | 14700 | 14700 | 14710 | 14700 | 81 |
| 522 | 20231205 | 114500 | 969651250 | 14710 | 14710 | 14710 | 14700 | 155 |
| 523 | 20231205 | 114400 | 967372100 | 14710 | 14710 | 14710 | 14700 | 964 |
| 524 | 20231205 | 114300 | 953199160 | 14710 | 14710 | 14720 | 14710 | 153 |
| 525 | 20231205 | 114200 | 950947890 | 14710 | 14720 | 14720 | 14710 | 99 |
| 526 | 20231205 | 114100 | 949491540 | 14720 | 14710 | 14720 | 14710 | 259 |
| 527 | 20231205 | 114000 | 945680040 | 14720 | 14710 | 14720 | 14700 | 373 |
| 528 | 20231205 | 113900 | 940194150 | 14700 | 14710 | 14710 | 14700 | 411 |
| 529 | 20231205 | 113800 | 934151840 | 14710 | 14720 | 14730 | 14710 | 103 |
| 530 | 20231205 | 113700 | 932635210 | 14700 | 14710 | 14710 | 14700 | 510 |
| 531 | 20231205 | 113600 | 925137580 | 14710 | 14710 | 14710 | 14710 | 438 |
| 532 | 20231205 | 113500 | 918694600 | 14710 | 14710 | 14730 | 14710 | 90 |
| 533 | 20231205 | 113400 | 917369380 | 14720 | 14720 | 14720 | 14710 | 236 |
| 534 | 20231205 | 113300 | 913897730 | 14720 | 14730 | 14730 | 14710 | 418 |
| 535 | 20231205 | 113200 | 907747980 | 14720 | 14730 | 14750 | 14720 | 153 |
| 536 | 20231205 | 113100 | 905493180 | 14770 | 14770 | 14770 | 14770 | 0 |
| 537 | 20231205 | 113000 | 905493180 | 14770 | 14730 | 14780 | 14730 | 288 |
| 538 | 20231205 | 112900 | 901248090 | 14710 | 14740 | 14740 | 14710 | 1099 |
| 539 | 20231205 | 112800 | 885076020 | 14740 | 14760 | 14760 | 14740 | 775 |
| 540 | 20231205 | 112700 | 873646210 | 14760 | 14780 | 14780 | 14760 | 223 |
| 541 | 20231205 | 112600 | 870350570 | 14770 | 14770 | 14770 | 14760 | 297 |
| 542 | 20231205 | 112500 | 865964770 | 14770 | 14760 | 14780 | 14750 | 1917 |
| 543 | 20231205 | 112400 | 837669920 | 14760 | 14770 | 14780 | 14760 | 1014 |
| 544 | 20231205 | 112300 | 822700200 | 14770 | 14770 | 14780 | 14770 | 534 |
| 545 | 20231205 | 112200 | 814813000 | 14770 | 14790 | 14790 | 14770 | 313 |
| 546 | 20231205 | 112100 | 810187930 | 14800 | 14790 | 14800 | 14790 | 57 |
| 547 | 20231205 | 112000 | 809344590 | 14790 | 14790 | 14800 | 14770 | 3255 |
| 548 | 20231205 | 111900 | 761256100 | 14800 | 14810 | 14810 | 14800 | 70 |
| 549 | 20231205 | 111800 | 760220090 | 14820 | 14830 | 14830 | 14820 | 81 |
| 550 | 20231205 | 111700 | 759018920 | 14830 | 14810 | 14830 | 14790 | 328 |
| 551 | 20231205 | 111600 | 754163410 | 14820 | 14820 | 14820 | 14820 | 77 |
| 552 | 20231205 | 111500 | 753022270 | 14820 | 14830 | 14830 | 14800 | 93 |
| 553 | 20231205 | 111400 | 751644820 | 14860 | 14860 | 14860 | 14860 | 92 |
| 554 | 20231205 | 111300 | 750277700 | 14830 | 14830 | 14830 | 14830 | 23 |
| 555 | 20231205 | 111200 | 749936610 | 14830 | 14860 | 14860 | 14820 | 29 |
| 556 | 20231205 | 111100 | 749506680 | 14860 | 14880 | 14880 | 14860 | 256 |
| 557 | 20231205 | 111000 | 745699050 | 14870 | 14870 | 14870 | 14870 | 25 |
| 558 | 20231205 | 110900 | 745327300 | 14880 | 14860 | 14880 | 14860 | 97 |
| 559 | 20231205 | 110800 | 743884830 | 14860 | 14860 | 14860 | 14860 | 46 |
| 560 | 20231205 | 110700 | 743201270 | 14860 | 14860 | 14860 | 14860 | 26 |
| 561 | 20231205 | 110600 | 742814910 | 14870 | 14820 | 14870 | 14810 | 394 |
| 562 | 20231205 | 110500 | 736972760 | 14820 | 14820 | 14820 | 14820 | 36 |
| 563 | 20231205 | 110400 | 736439240 | 14840 | 14770 | 14840 | 14770 | 104 |
| 564 | 20231205 | 110300 | 734898750 | 14770 | 14800 | 14850 | 14770 | 2714 |
| 565 | 20231205 | 110200 | 694778150 | 14810 | 14820 | 14820 | 14810 | 237 |
| 566 | 20231205 | 110100 | 691267510 | 14860 | 14820 | 14860 | 14820 | 85 |
| 567 | 20231205 | 110000 | 690005240 | 14830 | 14830 | 14830 | 14830 | 112 |
| 568 | 20231205 | 105900 | 688344280 | 14810 | 14820 | 14820 | 14810 | 141 |
| 569 | 20231205 | 105800 | 686255960 | 14820 | 14820 | 14830 | 14810 | 67 |
| 570 | 20231205 | 105700 | 685262780 | 14820 | 14870 | 14870 | 14820 | 2293 |
| 571 | 20231205 | 105600 | 651250830 | 14870 | 14860 | 14870 | 14850 | 527 |
| 572 | 20231205 | 105500 | 643422830 | 14860 | 14870 | 14870 | 14860 | 35 |
| 573 | 20231205 | 105400 | 642902710 | 14870 | 14870 | 14870 | 14870 | 11 |
| 574 | 20231205 | 105300 | 642739140 | 14880 | 14880 | 14880 | 14860 | 257 |
| 575 | 20231205 | 105200 | 638918710 | 14880 | 14880 | 14880 | 14870 | 92 |
| 576 | 20231205 | 105100 | 637549930 | 14880 | 14870 | 14880 | 14870 | 18 |
| 577 | 20231205 | 105000 | 637282110 | 14880 | 14870 | 14880 | 14870 | 76 |
| 578 | 20231205 | 104900 | 636151360 | 14900 | 14900 | 14900 | 14900 | 46 |
| 579 | 20231205 | 104800 | 635465960 | 14900 | 14890 | 14900 | 14860 | 300 |
| 580 | 20231205 | 104700 | 631001830 | 14910 | 14920 | 14920 | 14910 | 81 |
| 581 | 20231205 | 104600 | 629793500 | 14920 | 14920 | 14920 | 14920 | 47 |
| 582 | 20231205 | 104500 | 629092260 | 14930 | 14930 | 14930 | 14930 | 62 |
| 583 | 20231205 | 104400 | 628166600 | 14890 | 14920 | 14920 | 14890 | 197 |
| 584 | 20231205 | 104300 | 625229740 | 14900 | 14900 | 14910 | 14900 | 28 |
| 585 | 20231205 | 104200 | 624812530 | 14890 | 14880 | 14890 | 14880 | 49 |
| 586 | 20231205 | 104100 | 624082930 | 14880 | 14890 | 14890 | 14880 | 61 |
| 587 | 20231205 | 104000 | 623175100 | 14910 | 14900 | 14910 | 14890 | 83 |
| 588 | 20231205 | 103900 | 621937830 | 14900 | 14890 | 14910 | 14890 | 120 |
| 589 | 20231205 | 103800 | 620149310 | 14900 | 14900 | 14900 | 14900 | 0 |
| 590 | 20231205 | 103700 | 620149310 | 14900 | 14930 | 14930 | 14900 | 1148 |
| 591 | 20231205 | 103600 | 603013310 | 14930 | 14920 | 14930 | 14910 | 395 |
| 592 | 20231205 | 103500 | 597117700 | 14920 | 14930 | 14930 | 14920 | 3 |
| 593 | 20231205 | 103400 | 597072930 | 14930 | 14930 | 14930 | 14930 | 97 |
| 594 | 20231205 | 103300 | 595624720 | 14930 | 14900 | 14930 | 14890 | 1039 |
| 595 | 20231205 | 103200 | 580148790 | 14890 | 14900 | 14900 | 14860 | 2633 |
| 596 | 20231205 | 103100 | 540930320 | 14950 | 14950 | 14960 | 14910 | 367 |
| 597 | 20231205 | 103000 | 535454620 | 14920 | 14920 | 14920 | 14920 | 10 |
| 598 | 20231205 | 102900 | 535305420 | 14970 | 14920 | 14970 | 14900 | 2122 |
| 599 | 20231205 | 102800 | 503676620 | 14920 | 14970 | 14970 | 14920 | 382 |
| 600 | 20231205 | 102700 | 497971010 | 14920 | 14980 | 14980 | 14920 | 559 |
| 601 | 20231205 | 102600 | 489617530 | 14980 | 14960 | 15000 | 14960 | 81 |
| 602 | 20231205 | 102500 | 488404410 | 14990 | 14990 | 14990 | 14990 | 1 |
| 603 | 20231205 | 102400 | 488389420 | 15000 | 15000 | 15000 | 15000 | 62 |
| 604 | 20231205 | 102300 | 487459420 | 15010 | 14970 | 15010 | 14950 | 230 |
| 605 | 20231205 | 102200 | 484019600 | 14950 | 14950 | 14950 | 14950 | 9 |
| 606 | 20231205 | 102100 | 483885050 | 14950 | 14970 | 14970 | 14950 | 111 |
| 607 | 20231205 | 102000 | 482224110 | 14980 | 14980 | 14980 | 14980 | 48 |
| 608 | 20231205 | 101900 | 481505070 | 14980 | 14960 | 14980 | 14960 | 29 |
| 609 | 20231205 | 101800 | 481070910 | 14990 | 15000 | 15000 | 14990 | 64 |
| 610 | 20231205 | 101700 | 480110920 | 15000 | 15000 | 15000 | 15000 | 0 |
| 611 | 20231205 | 101600 | 480110920 | 15000 | 14980 | 15000 | 14980 | 77 |
| 612 | 20231205 | 101500 | 478956240 | 15010 | 15010 | 15010 | 15010 | 61 |
| 613 | 20231205 | 101400 | 478040630 | 14980 | 14980 | 14980 | 14980 | 13 |
| 614 | 20231205 | 101300 | 477845890 | 15030 | 15040 | 15040 | 15030 | 70 |
| 615 | 20231205 | 101200 | 476793760 | 15040 | 14980 | 15040 | 14980 | 90 |
| 616 | 20231205 | 101100 | 475442620 | 15050 | 15060 | 15060 | 15050 | 2 |
| 617 | 20231205 | 101000 | 475412510 | 14990 | 14980 | 14990 | 14980 | 65 |
| 618 | 20231205 | 100900 | 474438290 | 14990 | 14940 | 14990 | 14920 | 868 |
| 619 | 20231205 | 100800 | 461477650 | 14940 | 14970 | 14970 | 14940 | 315 |
| 620 | 20231205 | 100700 | 456767800 | 14970 | 14970 | 14970 | 14950 | 80 |
| 621 | 20231205 | 100600 | 455570660 | 14950 | 14990 | 14990 | 14950 | 84 |
| 622 | 20231205 | 100500 | 454312300 | 14950 | 15000 | 15000 | 14950 | 213 |
| 623 | 20231205 | 100400 | 451126500 | 15000 | 15000 | 15020 | 15000 | 464 |
| 624 | 20231205 | 100300 | 444162130 | 14950 | 14970 | 14970 | 14950 | 114 |
| 625 | 20231205 | 100200 | 442455850 | 14970 | 15000 | 15020 | 14970 | 167 |
| 626 | 20231205 | 100100 | 439950540 | 15020 | 15030 | 15030 | 15010 | 51 |
| 627 | 20231205 | 100000 | 439184980 | 15010 | 15010 | 15020 | 15010 | 138 |
| 628 | 20231205 | 095900 | 437112480 | 15000 | 15000 | 15000 | 15000 | 120 |
| 629 | 20231205 | 095800 | 435312480 | 14950 | 14990 | 14990 | 14950 | 560 |
| 630 | 20231205 | 095700 | 426923820 | 14990 | 14980 | 15020 | 14980 | 108 |
| 631 | 20231205 | 095600 | 425303740 | 15020 | 15000 | 15020 | 14990 | 246 |
| 632 | 20231205 | 095500 | 421615520 | 15030 | 15040 | 15040 | 15030 | 68 |
| 633 | 20231205 | 095400 | 420593470 | 15040 | 14990 | 15040 | 14990 | 77 |
| 634 | 20231205 | 095300 | 419436090 | 14990 | 15000 | 15000 | 14990 | 30 |
| 635 | 20231205 | 095200 | 418986290 | 15000 | 15060 | 15060 | 15000 | 1527 |
| 636 | 20231205 | 095100 | 396060200 | 15050 | 15050 | 15050 | 15050 | 28 |
| 637 | 20231205 | 095000 | 395638800 | 15050 | 15050 | 15050 | 15040 | 76 |
| 638 | 20231205 | 094900 | 394495500 | 15050 | 15060 | 15060 | 15040 | 34 |
| 639 | 20231205 | 094800 | 393983630 | 15060 | 15040 | 15060 | 15040 | 32 |
| 640 | 20231205 | 094700 | 393502310 | 15040 | 15040 | 15040 | 15040 | 501 |
| 641 | 20231205 | 094600 | 385967270 | 15020 | 15020 | 15020 | 15010 | 47 |
| 642 | 20231205 | 094500 | 385261470 | 15010 | 15010 | 15010 | 15010 | 27 |
| 643 | 20231205 | 094400 | 384856200 | 15010 | 15000 | 15010 | 14990 | 125 |
| 644 | 20231205 | 094300 | 382981190 | 15000 | 15000 | 15020 | 14990 | 265 |
| 645 | 20231205 | 094200 | 379005270 | 15000 | 15000 | 15000 | 15000 | 116 |
| 646 | 20231205 | 094100 | 377265270 | 15000 | 15000 | 15000 | 15000 | 14 |
| 647 | 20231205 | 094000 | 377055270 | 15000 | 15000 | 15000 | 15000 | 22 |
| 648 | 20231205 | 093900 | 376725270 | 15050 | 15050 | 15050 | 15050 | 10 |
| 649 | 20231205 | 093800 | 376574770 | 14990 | 14980 | 15000 | 14980 | 477 |
| 650 | 20231205 | 093700 | 369421120 | 14980 | 15000 | 15000 | 14970 | 17 |
| 651 | 20231205 | 093600 | 369166520 | 14950 | 14930 | 14950 | 14930 | 37 |
| 652 | 20231205 | 093500 | 368613900 | 14930 | 14930 | 14930 | 14930 | 28 |
| 653 | 20231205 | 093400 | 368195860 | 14910 | 14910 | 14910 | 14910 | 16 |
| 654 | 20231205 | 093300 | 367957300 | 14960 | 14910 | 14960 | 14910 | 54 |
| 655 | 20231205 | 093200 | 367149860 | 14910 | 14900 | 14910 | 14900 | 16 |
| 656 | 20231205 | 093100 | 366911340 | 14970 | 14900 | 14970 | 14900 | 107 |
| 657 | 20231205 | 093000 | 365315100 | 14900 | 14920 | 14920 | 14900 | 1226 |
| 658 | 20231205 | 092900 | 347040780 | 14920 | 14920 | 14920 | 14920 | 141 |
| 659 | 20231205 | 092800 | 344937060 | 14930 | 14960 | 14960 | 14920 | 667 |
| 660 | 20231205 | 092700 | 334973150 | 14990 | 15000 | 15000 | 14990 | 3 |
| 661 | 20231205 | 092600 | 334928160 | 14950 | 14950 | 14950 | 14950 | 263 |
| 662 | 20231205 | 092500 | 330996310 | 14940 | 14940 | 14940 | 14940 | 334 |
| 663 | 20231205 | 092400 | 326006350 | 14940 | 14940 | 14950 | 14940 | 507 |
| 664 | 20231205 | 092300 | 318431570 | 14940 | 14960 | 14960 | 14940 | 150 |
| 665 | 20231205 | 092200 | 316189660 | 14960 | 15010 | 15010 | 14960 | 167 |
| 666 | 20231205 | 092100 | 313687620 | 15020 | 15050 | 15050 | 15020 | 80 |
| 667 | 20231205 | 092000 | 312484280 | 15050 | 15070 | 15070 | 15050 | 266 |
| 668 | 20231205 | 091900 | 308480440 | 15100 | 15090 | 15110 | 15090 | 1415 |
| 669 | 20231205 | 091800 | 287118150 | 15050 | 15010 | 15080 | 15010 | 1343 |
| 670 | 20231205 | 091700 | 266900220 | 15010 | 15000 | 15010 | 15000 | 254 |
| 671 | 20231205 | 091600 | 263089220 | 15000 | 15010 | 15010 | 15000 | 223 |
| 672 | 20231205 | 091500 | 259743840 | 15010 | 15020 | 15040 | 15010 | 84 |
| 673 | 20231205 | 091400 | 258481780 | 15020 | 15060 | 15090 | 15020 | 572 |
| 674 | 20231205 | 091300 | 249878050 | 15070 | 15050 | 15100 | 15050 | 328 |
| 675 | 20231205 | 091200 | 244931420 | 15050 | 15030 | 15050 | 15000 | 534 |
| 676 | 20231205 | 091100 | 236902610 | 14980 | 14990 | 15030 | 14980 | 1261 |
| 677 | 20231205 | 091000 | 217978180 | 14950 | 14840 | 14950 | 14810 | 3143 |
| 678 | 20231205 | 090900 | 171215030 | 14800 | 14830 | 14830 | 14800 | 780 |
| 679 | 20231205 | 090800 | 159668140 | 14840 | 14900 | 14900 | 14840 | 2694 |
| 680 | 20231205 | 090700 | 119598330 | 14900 | 14890 | 14940 | 14890 | 1030 |
| 681 | 20231205 | 090600 | 104252120 | 14890 | 14900 | 14900 | 14890 | 399 |
| 682 | 20231205 | 090500 | 98308120 | 14900 | 14900 | 14950 | 14900 | 184 |
| 683 | 20231205 | 090400 | 95566410 | 14900 | 14900 | 14900 | 14900 | 170 |
| 684 | 20231205 | 090300 | 93033410 | 14900 | 14950 | 14950 | 14900 | 108 |
| 685 | 20231205 | 090200 | 91422790 | 14990 | 15000 | 15000 | 14990 | 999 |
| 686 | 20231205 | 090100 | 76444860 | 14880 | 14990 | 15000 | 14880 | 4142 |
| 687 | 20231205 | 090000 | 14774670 | 14990 | 15100 | 15100 | 14800 | 893 |