36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 3 | 20231206 | 202500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 4 | 20231206 | 202400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 5 | 20231206 | 202300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 6 | 20231206 | 202200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 7 | 20231206 | 202100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 8 | 20231206 | 202000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 9 | 20231206 | 201900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 10 | 20231206 | 201800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 11 | 20231206 | 201700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 12 | 20231206 | 201600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 13 | 20231206 | 201500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 14 | 20231206 | 201400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 15 | 20231206 | 201300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 16 | 20231206 | 201200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 17 | 20231206 | 201100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 18 | 20231206 | 201000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 19 | 20231206 | 200900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 20 | 20231206 | 200800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 21 | 20231206 | 200700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 22 | 20231206 | 200600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 23 | 20231206 | 200500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 24 | 20231206 | 200400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 25 | 20231206 | 200300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 26 | 20231206 | 200200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 27 | 20231206 | 200100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 28 | 20231206 | 200000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 29 | 20231206 | 195900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 30 | 20231206 | 195800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 31 | 20231206 | 195700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 32 | 20231206 | 195600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 33 | 20231206 | 195500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 34 | 20231206 | 195400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 35 | 20231206 | 195300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 36 | 20231206 | 195200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 37 | 20231206 | 195100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 38 | 20231206 | 195000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 39 | 20231206 | 194900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 40 | 20231206 | 194800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 41 | 20231206 | 194700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 42 | 20231206 | 194600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 43 | 20231206 | 194500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 44 | 20231206 | 194400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 45 | 20231206 | 194300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 46 | 20231206 | 194200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 47 | 20231206 | 194100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 48 | 20231206 | 194000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 49 | 20231206 | 193900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 50 | 20231206 | 193800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 51 | 20231206 | 193700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 52 | 20231206 | 193600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 53 | 20231206 | 193500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 54 | 20231206 | 193400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 55 | 20231206 | 193300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 56 | 20231206 | 193200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 57 | 20231206 | 193100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 58 | 20231206 | 193000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 59 | 20231206 | 192900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 60 | 20231206 | 192800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 61 | 20231206 | 192700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 62 | 20231206 | 192600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 63 | 20231206 | 192500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 64 | 20231206 | 192400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 65 | 20231206 | 192300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 66 | 20231206 | 192200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 67 | 20231206 | 192100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 68 | 20231206 | 192000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 69 | 20231206 | 191900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 70 | 20231206 | 191800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 71 | 20231206 | 191700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 72 | 20231206 | 191600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 73 | 20231206 | 191500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 74 | 20231206 | 191400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 75 | 20231206 | 191300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 76 | 20231206 | 191200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 77 | 20231206 | 191100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 78 | 20231206 | 191000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 79 | 20231206 | 190900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 80 | 20231206 | 190800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 81 | 20231206 | 190700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 82 | 20231206 | 190600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 83 | 20231206 | 190500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 84 | 20231206 | 190400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 85 | 20231206 | 190300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 86 | 20231206 | 190200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 87 | 20231206 | 190100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 88 | 20231206 | 190000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 89 | 20231206 | 185900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 90 | 20231206 | 185800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 91 | 20231206 | 185700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 92 | 20231206 | 185600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 93 | 20231206 | 185500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 94 | 20231206 | 185400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 95 | 20231206 | 185300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 96 | 20231206 | 185200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 97 | 20231206 | 185100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 98 | 20231206 | 185000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 99 | 20231206 | 184900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 100 | 20231206 | 184800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 101 | 20231206 | 184700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 102 | 20231206 | 184600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 103 | 20231206 | 184500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 104 | 20231206 | 184400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 105 | 20231206 | 184300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 106 | 20231206 | 184200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 107 | 20231206 | 184100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 108 | 20231206 | 184000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 109 | 20231206 | 183900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 110 | 20231206 | 183800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 111 | 20231206 | 183700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 112 | 20231206 | 183600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 113 | 20231206 | 183500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 114 | 20231206 | 183400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 115 | 20231206 | 183300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 116 | 20231206 | 183200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 117 | 20231206 | 183100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 118 | 20231206 | 183000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 119 | 20231206 | 182900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 120 | 20231206 | 182800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 121 | 20231206 | 182700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 122 | 20231206 | 182600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 123 | 20231206 | 182500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 124 | 20231206 | 182400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 125 | 20231206 | 182300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 126 | 20231206 | 182200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 127 | 20231206 | 182100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 128 | 20231206 | 182000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 129 | 20231206 | 181900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 130 | 20231206 | 181800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 131 | 20231206 | 181700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 132 | 20231206 | 181600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 133 | 20231206 | 181500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 134 | 20231206 | 181400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 135 | 20231206 | 181300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 136 | 20231206 | 181200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 137 | 20231206 | 181100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 138 | 20231206 | 181000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 139 | 20231206 | 180900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 140 | 20231206 | 180800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 141 | 20231206 | 180700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 142 | 20231206 | 180600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 143 | 20231206 | 180500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 144 | 20231206 | 180400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 145 | 20231206 | 180300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 146 | 20231206 | 180200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 147 | 20231206 | 180100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 148 | 20231206 | 180000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 149 | 20231206 | 175900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 150 | 20231206 | 175800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 151 | 20231206 | 175700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 152 | 20231206 | 175600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 153 | 20231206 | 175500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 154 | 20231206 | 175400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 155 | 20231206 | 175300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 156 | 20231206 | 175200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 157 | 20231206 | 175100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 158 | 20231206 | 175000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 159 | 20231206 | 174900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 160 | 20231206 | 174800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 161 | 20231206 | 174700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 162 | 20231206 | 174600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 163 | 20231206 | 174500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 164 | 20231206 | 174400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 165 | 20231206 | 174300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 166 | 20231206 | 174200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 167 | 20231206 | 174100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 168 | 20231206 | 174000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 169 | 20231206 | 173900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 170 | 20231206 | 173800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 171 | 20231206 | 173700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 172 | 20231206 | 173600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 173 | 20231206 | 173500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 174 | 20231206 | 173400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 175 | 20231206 | 173300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 176 | 20231206 | 173200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 177 | 20231206 | 173100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 178 | 20231206 | 173000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 179 | 20231206 | 172900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 180 | 20231206 | 172800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 181 | 20231206 | 172700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 182 | 20231206 | 172600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 183 | 20231206 | 172500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 184 | 20231206 | 172400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 185 | 20231206 | 172300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 186 | 20231206 | 172200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 187 | 20231206 | 172100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 188 | 20231206 | 172000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 189 | 20231206 | 171900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 190 | 20231206 | 171800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 191 | 20231206 | 171700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 192 | 20231206 | 171600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 193 | 20231206 | 171500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 194 | 20231206 | 171400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 195 | 20231206 | 171300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 196 | 20231206 | 171200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 197 | 20231206 | 171100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 198 | 20231206 | 171000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 199 | 20231206 | 170900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 200 | 20231206 | 170800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 201 | 20231206 | 170700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 202 | 20231206 | 170600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 203 | 20231206 | 170500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 204 | 20231206 | 170400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 205 | 20231206 | 170300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 206 | 20231206 | 170200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 207 | 20231206 | 170100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 208 | 20231206 | 170000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 209 | 20231206 | 165900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 210 | 20231206 | 165800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 211 | 20231206 | 165700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 212 | 20231206 | 165600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 213 | 20231206 | 165500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 214 | 20231206 | 165400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 215 | 20231206 | 165300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 216 | 20231206 | 165200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 217 | 20231206 | 165100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 218 | 20231206 | 165000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 219 | 20231206 | 164900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 220 | 20231206 | 164800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 221 | 20231206 | 164700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 222 | 20231206 | 164600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 223 | 20231206 | 164500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 224 | 20231206 | 164400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 225 | 20231206 | 164300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 226 | 20231206 | 164200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 227 | 20231206 | 164100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 228 | 20231206 | 164000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 229 | 20231206 | 163900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 230 | 20231206 | 163800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 231 | 20231206 | 163700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 232 | 20231206 | 163600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 233 | 20231206 | 163500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 234 | 20231206 | 163400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 235 | 20231206 | 163300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 236 | 20231206 | 163200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 237 | 20231206 | 163100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 238 | 20231206 | 163000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 239 | 20231206 | 162900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 240 | 20231206 | 162800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 241 | 20231206 | 162700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 242 | 20231206 | 162600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 243 | 20231206 | 162500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 244 | 20231206 | 162400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 245 | 20231206 | 162300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 246 | 20231206 | 162200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 247 | 20231206 | 162100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 248 | 20231206 | 162000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 249 | 20231206 | 161900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 250 | 20231206 | 161800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 251 | 20231206 | 161700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 252 | 20231206 | 161600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 253 | 20231206 | 161500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 254 | 20231206 | 161400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 255 | 20231206 | 161300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 256 | 20231206 | 161200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 257 | 20231206 | 161100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 258 | 20231206 | 161000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 259 | 20231206 | 160900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 260 | 20231206 | 160800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 261 | 20231206 | 160700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 262 | 20231206 | 160600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 263 | 20231206 | 160500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 264 | 20231206 | 160400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 265 | 20231206 | 160300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 266 | 20231206 | 160200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 267 | 20231206 | 160100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 268 | 20231206 | 160000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 269 | 20231206 | 155900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 270 | 20231206 | 155800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 271 | 20231206 | 155700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 272 | 20231206 | 155600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 273 | 20231206 | 155500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 274 | 20231206 | 155400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 275 | 20231206 | 155300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 276 | 20231206 | 155200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 277 | 20231206 | 155100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 278 | 20231206 | 155000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 279 | 20231206 | 154900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 280 | 20231206 | 154800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 281 | 20231206 | 154700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 282 | 20231206 | 154600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 283 | 20231206 | 154500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 284 | 20231206 | 154400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 285 | 20231206 | 154300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 286 | 20231206 | 154200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 287 | 20231206 | 154100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 288 | 20231206 | 154000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 289 | 20231206 | 153900 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 290 | 20231206 | 153800 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 291 | 20231206 | 153700 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 292 | 20231206 | 153600 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 293 | 20231206 | 153500 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 294 | 20231206 | 153400 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 295 | 20231206 | 153300 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 296 | 20231206 | 153200 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 297 | 20231206 | 153100 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 298 | 20231206 | 153000 | 4777984200 | 16170 | 16170 | 16170 | 16170 | 2865 |
| 299 | 20231206 | 152900 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 300 | 20231206 | 152800 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 301 | 20231206 | 152700 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 302 | 20231206 | 152600 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 303 | 20231206 | 152500 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 304 | 20231206 | 152400 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 305 | 20231206 | 152300 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 306 | 20231206 | 152200 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 307 | 20231206 | 152100 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 308 | 20231206 | 152000 | 4731657150 | 16190 | 16190 | 16190 | 16190 | 0 |
| 309 | 20231206 | 151900 | 4731657150 | 16190 | 16200 | 16200 | 16190 | 142 |
| 310 | 20231206 | 151800 | 4729357830 | 16190 | 16190 | 16200 | 16180 | 1011 |
| 311 | 20231206 | 151700 | 4712988600 | 16200 | 16200 | 16210 | 16200 | 642 |
| 312 | 20231206 | 151600 | 4702587370 | 16190 | 16200 | 16200 | 16190 | 641 |
| 313 | 20231206 | 151500 | 4692203840 | 16210 | 16190 | 16210 | 16190 | 75 |
| 314 | 20231206 | 151400 | 4690989160 | 16190 | 16230 | 16230 | 16190 | 22 |
| 315 | 20231206 | 151300 | 4690632140 | 16190 | 16230 | 16240 | 16190 | 81 |
| 316 | 20231206 | 151200 | 4689319840 | 16210 | 16190 | 16220 | 16190 | 59 |
| 317 | 20231206 | 151100 | 4688363240 | 16190 | 16230 | 16230 | 16190 | 320 |
| 318 | 20231206 | 151000 | 4683177280 | 16230 | 16190 | 16230 | 16190 | 124 |
| 319 | 20231206 | 150900 | 4681167800 | 16230 | 16230 | 16230 | 16230 | 1 |
| 320 | 20231206 | 150800 | 4681151570 | 16240 | 16210 | 16240 | 16190 | 604 |
| 321 | 20231206 | 150700 | 4671365690 | 16220 | 16240 | 16250 | 16210 | 1412 |
| 322 | 20231206 | 150600 | 4648451520 | 16250 | 16250 | 16250 | 16250 | 116 |
| 323 | 20231206 | 150500 | 4646566520 | 16250 | 16250 | 16250 | 16240 | 405 |
| 324 | 20231206 | 150400 | 4639986220 | 16250 | 16250 | 16250 | 16240 | 214 |
| 325 | 20231206 | 150300 | 4636510450 | 16250 | 16250 | 16250 | 16250 | 52 |
| 326 | 20231206 | 150200 | 4635665450 | 16240 | 16230 | 16240 | 16230 | 437 |
| 327 | 20231206 | 150100 | 4628569530 | 16230 | 16220 | 16230 | 16220 | 274 |
| 328 | 20231206 | 150000 | 4624123750 | 16230 | 16230 | 16230 | 16220 | 101 |
| 329 | 20231206 | 145900 | 4622485030 | 16230 | 16220 | 16230 | 16220 | 319 |
| 330 | 20231206 | 145800 | 4617310630 | 16230 | 16230 | 16230 | 16210 | 304 |
| 331 | 20231206 | 145700 | 4612379550 | 16230 | 16220 | 16230 | 16210 | 210 |
| 332 | 20231206 | 145600 | 4608974710 | 16220 | 16210 | 16220 | 16210 | 206 |
| 333 | 20231206 | 145500 | 4605634940 | 16210 | 16230 | 16230 | 16210 | 38 |
| 334 | 20231206 | 145400 | 4605018440 | 16210 | 16210 | 16230 | 16210 | 136 |
| 335 | 20231206 | 145300 | 4602812420 | 16240 | 16230 | 16240 | 16230 | 45 |
| 336 | 20231206 | 145200 | 4602081720 | 16230 | 16230 | 16230 | 16180 | 1351 |
| 337 | 20231206 | 145100 | 4580198680 | 16230 | 16210 | 16230 | 16210 | 123 |
| 338 | 20231206 | 145000 | 4578203150 | 16210 | 16210 | 16210 | 16200 | 1208 |
| 339 | 20231206 | 144900 | 4558623520 | 16210 | 16220 | 16220 | 16210 | 21 |
| 340 | 20231206 | 144800 | 4558283100 | 16240 | 16190 | 16240 | 16190 | 129 |
| 341 | 20231206 | 144700 | 4556192990 | 16180 | 16160 | 16180 | 16160 | 535 |
| 342 | 20231206 | 144600 | 4547542830 | 16170 | 16160 | 16170 | 16160 | 346 |
| 343 | 20231206 | 144500 | 4541950670 | 16170 | 16170 | 16180 | 16160 | 399 |
| 344 | 20231206 | 144400 | 4535499140 | 16170 | 16180 | 16180 | 16170 | 1851 |
| 345 | 20231206 | 144300 | 4505555370 | 16180 | 16180 | 16190 | 16180 | 279 |
| 346 | 20231206 | 144200 | 4501040950 | 16180 | 16190 | 16200 | 16180 | 299 |
| 347 | 20231206 | 144100 | 4496200540 | 16190 | 16190 | 16200 | 16190 | 195 |
| 348 | 20231206 | 144000 | 4493043480 | 16200 | 16190 | 16200 | 16190 | 264 |
| 349 | 20231206 | 143900 | 4488768760 | 16200 | 16200 | 16200 | 16190 | 365 |
| 350 | 20231206 | 143800 | 4482856090 | 16200 | 16210 | 16210 | 16200 | 2007 |
| 351 | 20231206 | 143700 | 4450342010 | 16210 | 16200 | 16210 | 16200 | 139 |
| 352 | 20231206 | 143600 | 4448090000 | 16210 | 16230 | 16230 | 16210 | 2133 |
| 353 | 20231206 | 143500 | 4413496170 | 16240 | 16240 | 16240 | 16240 | 22 |
| 354 | 20231206 | 143400 | 4413138890 | 16240 | 16230 | 16240 | 16230 | 62 |
| 355 | 20231206 | 143300 | 4412132430 | 16230 | 16240 | 16240 | 16230 | 241 |
| 356 | 20231206 | 143200 | 4408219320 | 16250 | 16250 | 16250 | 16250 | 21 |
| 357 | 20231206 | 143100 | 4407878070 | 16250 | 16250 | 16250 | 16250 | 0 |
| 358 | 20231206 | 143000 | 4407878070 | 16250 | 16250 | 16250 | 16250 | 82 |
| 359 | 20231206 | 142900 | 4406545570 | 16250 | 16260 | 16260 | 16240 | 227 |
| 360 | 20231206 | 142800 | 4402858510 | 16260 | 16250 | 16260 | 16240 | 993 |
| 361 | 20231206 | 142700 | 4386722130 | 16250 | 16250 | 16250 | 16250 | 23 |
| 362 | 20231206 | 142600 | 4386348380 | 16240 | 16240 | 16250 | 16230 | 415 |
| 363 | 20231206 | 142500 | 4379609500 | 16240 | 16250 | 16250 | 16240 | 188 |
| 364 | 20231206 | 142400 | 4376555980 | 16240 | 16250 | 16250 | 16240 | 553 |
| 365 | 20231206 | 142300 | 4367574730 | 16240 | 16250 | 16250 | 16240 | 138 |
| 366 | 20231206 | 142200 | 4365333070 | 16260 | 16260 | 16260 | 16250 | 2433 |
| 367 | 20231206 | 142100 | 4325781220 | 16260 | 16280 | 16280 | 16260 | 1706 |
| 368 | 20231206 | 142000 | 4298021700 | 16280 | 16280 | 16280 | 16280 | 123 |
| 369 | 20231206 | 141900 | 4296019260 | 16280 | 16290 | 16300 | 16280 | 805 |
| 370 | 20231206 | 141800 | 4282908450 | 16300 | 16330 | 16330 | 16300 | 50 |
| 371 | 20231206 | 141700 | 4282092980 | 16300 | 16290 | 16300 | 16280 | 530 |
| 372 | 20231206 | 141600 | 4273456260 | 16290 | 16300 | 16300 | 16280 | 109 |
| 373 | 20231206 | 141500 | 4271680650 | 16310 | 16300 | 16310 | 16300 | 222 |
| 374 | 20231206 | 141400 | 4268061840 | 16320 | 16300 | 16320 | 16290 | 137 |
| 375 | 20231206 | 141300 | 4265829270 | 16320 | 16320 | 16320 | 16280 | 161 |
| 376 | 20231206 | 141200 | 4263202890 | 16300 | 16290 | 16300 | 16290 | 198 |
| 377 | 20231206 | 141100 | 4259976740 | 16300 | 16310 | 16330 | 16300 | 292 |
| 378 | 20231206 | 141000 | 4255213460 | 16300 | 16290 | 16300 | 16280 | 579 |
| 379 | 20231206 | 140900 | 4245777290 | 16280 | 16300 | 16300 | 16280 | 22 |
| 380 | 20231206 | 140800 | 4245418710 | 16280 | 16270 | 16280 | 16270 | 625 |
| 381 | 20231206 | 140700 | 4235246610 | 16280 | 16310 | 16310 | 16280 | 1850 |
| 382 | 20231206 | 140600 | 4205126750 | 16310 | 16300 | 16310 | 16300 | 347 |
| 383 | 20231206 | 140500 | 4199467860 | 16300 | 16280 | 16300 | 16280 | 115 |
| 384 | 20231206 | 140400 | 4197593450 | 16280 | 16280 | 16280 | 16280 | 1148 |
| 385 | 20231206 | 140300 | 4178904010 | 16280 | 16300 | 16300 | 16280 | 511 |
| 386 | 20231206 | 140200 | 4170584510 | 16280 | 16290 | 16300 | 16280 | 59 |
| 387 | 20231206 | 140100 | 4169623280 | 16290 | 16290 | 16290 | 16280 | 245 |
| 388 | 20231206 | 140000 | 4165633330 | 16300 | 16290 | 16300 | 16280 | 529 |
| 389 | 20231206 | 135900 | 4157019560 | 16310 | 16300 | 16310 | 16300 | 110 |
| 390 | 20231206 | 135800 | 4155226360 | 16320 | 16290 | 16330 | 16290 | 175 |
| 391 | 20231206 | 135700 | 4152374260 | 16300 | 16280 | 16300 | 16280 | 202 |
| 392 | 20231206 | 135600 | 4149083900 | 16280 | 16280 | 16290 | 16280 | 370 |
| 393 | 20231206 | 135500 | 4143059970 | 16280 | 16320 | 16320 | 16280 | 852 |
| 394 | 20231206 | 135400 | 4129177490 | 16330 | 16340 | 16340 | 16330 | 22 |
| 395 | 20231206 | 135300 | 4128818030 | 16340 | 16340 | 16340 | 16340 | 1 |
| 396 | 20231206 | 135200 | 4128801690 | 16340 | 16300 | 16340 | 16300 | 267 |
| 397 | 20231206 | 135100 | 4124447080 | 16300 | 16300 | 16300 | 16290 | 281 |
| 398 | 20231206 | 135000 | 4119868350 | 16300 | 16300 | 16300 | 16300 | 50 |
| 399 | 20231206 | 134900 | 4119053350 | 16290 | 16290 | 16290 | 16290 | 16 |
| 400 | 20231206 | 134800 | 4118792710 | 16290 | 16290 | 16290 | 16290 | 158 |
| 401 | 20231206 | 134700 | 4116218890 | 16290 | 16300 | 16300 | 16290 | 166 |
| 402 | 20231206 | 134600 | 4113513190 | 16300 | 16310 | 16310 | 16300 | 316 |
| 403 | 20231206 | 134500 | 4108362070 | 16310 | 16310 | 16310 | 16310 | 50 |
| 404 | 20231206 | 134400 | 4107546570 | 16310 | 16310 | 16310 | 16310 | 104 |
| 405 | 20231206 | 134300 | 4105850330 | 16310 | 16330 | 16330 | 16310 | 77 |
| 406 | 20231206 | 134200 | 4104593240 | 16330 | 16300 | 16330 | 16300 | 1063 |
| 407 | 20231206 | 134100 | 4087251340 | 16300 | 16310 | 16310 | 16300 | 193 |
| 408 | 20231206 | 134000 | 4084104500 | 16310 | 16320 | 16320 | 16310 | 63 |
| 409 | 20231206 | 133900 | 4083076380 | 16330 | 16330 | 16330 | 16330 | 0 |
| 410 | 20231206 | 133800 | 4083076380 | 16330 | 16310 | 16330 | 16310 | 105 |
| 411 | 20231206 | 133700 | 4081361850 | 16310 | 16320 | 16320 | 16310 | 196 |
| 412 | 20231206 | 133600 | 4078164890 | 16300 | 16320 | 16330 | 16300 | 206 |
| 413 | 20231206 | 133500 | 4074804820 | 16330 | 16330 | 16330 | 16330 | 2 |
| 414 | 20231206 | 133400 | 4074772160 | 16320 | 16340 | 16370 | 16320 | 1659 |
| 415 | 20231206 | 133300 | 4047679670 | 16330 | 16390 | 16390 | 16330 | 1954 |
| 416 | 20231206 | 133200 | 4015701220 | 16400 | 16410 | 16410 | 16400 | 237 |
| 417 | 20231206 | 133100 | 4011814410 | 16410 | 16410 | 16410 | 16410 | 57 |
| 418 | 20231206 | 133000 | 4010879040 | 16410 | 16430 | 16430 | 16410 | 93 |
| 419 | 20231206 | 132900 | 4009351540 | 16440 | 16410 | 16440 | 16410 | 239 |
| 420 | 20231206 | 132800 | 4005425970 | 16410 | 16390 | 16410 | 16390 | 274 |
| 421 | 20231206 | 132700 | 4000932370 | 16380 | 16380 | 16390 | 16380 | 1445 |
| 422 | 20231206 | 132600 | 3977261740 | 16380 | 16400 | 16400 | 16380 | 261 |
| 423 | 20231206 | 132500 | 3972984810 | 16410 | 16410 | 16410 | 16400 | 180 |
| 424 | 20231206 | 132400 | 3970031150 | 16410 | 16420 | 16440 | 16410 | 389 |
| 425 | 20231206 | 132300 | 3963643210 | 16400 | 16390 | 16400 | 16390 | 244 |
| 426 | 20231206 | 132200 | 3959642870 | 16380 | 16380 | 16380 | 16380 | 1 |
| 427 | 20231206 | 132100 | 3959626490 | 16380 | 16390 | 16390 | 16380 | 241 |
| 428 | 20231206 | 132000 | 3955678880 | 16380 | 16390 | 16390 | 16380 | 257 |
| 429 | 20231206 | 131900 | 3951467840 | 16400 | 16410 | 16410 | 16400 | 109 |
| 430 | 20231206 | 131800 | 3949679370 | 16420 | 16410 | 16420 | 16410 | 8 |
| 431 | 20231206 | 131700 | 3949548070 | 16410 | 16430 | 16430 | 16410 | 109 |
| 432 | 20231206 | 131600 | 3947757660 | 16430 | 16440 | 16450 | 16430 | 286 |
| 433 | 20231206 | 131500 | 3943053570 | 16450 | 16330 | 16450 | 16330 | 2923 |
| 434 | 20231206 | 131400 | 3895174140 | 16320 | 16300 | 16320 | 16300 | 143 |
| 435 | 20231206 | 131300 | 3892842960 | 16280 | 16280 | 16280 | 16280 | 0 |
| 436 | 20231206 | 131200 | 3892842960 | 16280 | 16280 | 16280 | 16280 | 19 |
| 437 | 20231206 | 131100 | 3892533640 | 16280 | 16280 | 16280 | 16280 | 1 |
| 438 | 20231206 | 131000 | 3892517360 | 16280 | 16310 | 16310 | 16280 | 2438 |
| 439 | 20231206 | 130900 | 3852809570 | 16290 | 16320 | 16320 | 16290 | 986 |
| 440 | 20231206 | 130800 | 3836738440 | 16340 | 16340 | 16340 | 16340 | 155 |
| 441 | 20231206 | 130700 | 3834205740 | 16340 | 16310 | 16340 | 16300 | 1109 |
| 442 | 20231206 | 130600 | 3816127380 | 16310 | 16310 | 16310 | 16310 | 43 |
| 443 | 20231206 | 130500 | 3815426050 | 16310 | 16310 | 16330 | 16310 | 1216 |
| 444 | 20231206 | 130400 | 3795582320 | 16320 | 16320 | 16320 | 16320 | 14 |
| 445 | 20231206 | 130300 | 3795353840 | 16330 | 16310 | 16330 | 16310 | 76 |
| 446 | 20231206 | 130200 | 3794112780 | 16310 | 16320 | 16320 | 16310 | 180 |
| 447 | 20231206 | 130100 | 3791176240 | 16320 | 16310 | 16320 | 16310 | 621 |
| 448 | 20231206 | 130000 | 3781047300 | 16310 | 16310 | 16310 | 16310 | 992 |
| 449 | 20231206 | 125900 | 3764867780 | 16320 | 16320 | 16320 | 16310 | 486 |
| 450 | 20231206 | 125800 | 3756936270 | 16330 | 16320 | 16330 | 16320 | 290 |
| 451 | 20231206 | 125700 | 3752202280 | 16320 | 16340 | 16340 | 16320 | 174 |
| 452 | 20231206 | 125600 | 3749361170 | 16330 | 16330 | 16330 | 16330 | 81 |
| 453 | 20231206 | 125500 | 3748038440 | 16340 | 16350 | 16350 | 16340 | 99 |
| 454 | 20231206 | 125400 | 3746420770 | 16330 | 16340 | 16370 | 16330 | 1348 |
| 455 | 20231206 | 125300 | 3724403870 | 16360 | 16350 | 16370 | 16340 | 173 |
| 456 | 20231206 | 125200 | 3721574100 | 16340 | 16360 | 16360 | 16340 | 183 |
| 457 | 20231206 | 125100 | 3718582220 | 16360 | 16390 | 16390 | 16340 | 7032 |
| 458 | 20231206 | 125000 | 3603576650 | 16390 | 16420 | 16430 | 16390 | 530 |
| 459 | 20231206 | 124900 | 3594883770 | 16430 | 16440 | 16440 | 16400 | 971 |
| 460 | 20231206 | 124800 | 3578949450 | 16440 | 16450 | 16450 | 16430 | 914 |
| 461 | 20231206 | 124700 | 3563928000 | 16450 | 16430 | 16450 | 16430 | 7 |
| 462 | 20231206 | 124600 | 3563812900 | 16450 | 16480 | 16480 | 16430 | 17 |
| 463 | 20231206 | 124500 | 3563533270 | 16430 | 16460 | 16490 | 16430 | 646 |
| 464 | 20231206 | 124400 | 3552899300 | 16440 | 16440 | 16450 | 16440 | 444 |
| 465 | 20231206 | 124300 | 3545598520 | 16440 | 16460 | 16470 | 16440 | 373 |
| 466 | 20231206 | 124200 | 3539459280 | 16470 | 16450 | 16470 | 16450 | 1323 |
| 467 | 20231206 | 124100 | 3517671110 | 16430 | 16410 | 16430 | 16410 | 474 |
| 468 | 20231206 | 124000 | 3509889990 | 16410 | 16420 | 16420 | 16410 | 308 |
| 469 | 20231206 | 123900 | 3504835000 | 16420 | 16420 | 16440 | 16410 | 433 |
| 470 | 20231206 | 123800 | 3497723170 | 16420 | 16410 | 16450 | 16390 | 782 |
| 471 | 20231206 | 123700 | 3484890470 | 16420 | 16470 | 16470 | 16420 | 1084 |
| 472 | 20231206 | 123600 | 3467079500 | 16430 | 16440 | 16450 | 16430 | 306 |
| 473 | 20231206 | 123500 | 3462049350 | 16440 | 16440 | 16450 | 16440 | 126 |
| 474 | 20231206 | 123400 | 3459977110 | 16440 | 16440 | 16450 | 16440 | 84 |
| 475 | 20231206 | 123300 | 3458596140 | 16440 | 16430 | 16440 | 16430 | 147 |
| 476 | 20231206 | 123200 | 3456179520 | 16470 | 16460 | 16490 | 16460 | 380 |
| 477 | 20231206 | 123100 | 3449921510 | 16460 | 16450 | 16470 | 16430 | 985 |
| 478 | 20231206 | 123000 | 3433714230 | 16450 | 16480 | 16480 | 16450 | 52 |
| 479 | 20231206 | 122900 | 3432857570 | 16490 | 16480 | 16490 | 16480 | 624 |
| 480 | 20231206 | 122800 | 3422573160 | 16500 | 16500 | 16500 | 16500 | 72 |
| 481 | 20231206 | 122700 | 3421385160 | 16510 | 16510 | 16520 | 16500 | 1438 |
| 482 | 20231206 | 122600 | 3397643670 | 16510 | 16550 | 16550 | 16510 | 199 |
| 483 | 20231206 | 122500 | 3394351380 | 16530 | 16520 | 16550 | 16510 | 638 |
| 484 | 20231206 | 122400 | 3383807740 | 16510 | 16510 | 16530 | 16510 | 147 |
| 485 | 20231206 | 122300 | 3381379540 | 16510 | 16540 | 16540 | 16510 | 263 |
| 486 | 20231206 | 122200 | 3377029550 | 16540 | 16550 | 16580 | 16540 | 1547 |
| 487 | 20231206 | 122100 | 3351405360 | 16540 | 16480 | 16550 | 16480 | 1615 |
| 488 | 20231206 | 122000 | 3324727970 | 16480 | 16480 | 16490 | 16450 | 127 |
| 489 | 20231206 | 121900 | 3322636340 | 16480 | 16470 | 16480 | 16440 | 472 |
| 490 | 20231206 | 121800 | 3314860020 | 16450 | 16440 | 16450 | 16440 | 236 |
| 491 | 20231206 | 121700 | 3310978070 | 16440 | 16440 | 16440 | 16440 | 11 |
| 492 | 20231206 | 121600 | 3310797230 | 16410 | 16450 | 16450 | 16410 | 350 |
| 493 | 20231206 | 121500 | 3305044720 | 16480 | 16430 | 16480 | 16430 | 376 |
| 494 | 20231206 | 121400 | 3298865490 | 16430 | 16440 | 16440 | 16430 | 840 |
| 495 | 20231206 | 121300 | 3285064050 | 16440 | 16450 | 16480 | 16440 | 182 |
| 496 | 20231206 | 121200 | 3282069170 | 16450 | 16470 | 16470 | 16440 | 352 |
| 497 | 20231206 | 121100 | 3276277620 | 16480 | 16480 | 16480 | 16470 | 156 |
| 498 | 20231206 | 121000 | 3273706770 | 16490 | 16510 | 16510 | 16480 | 592 |
| 499 | 20231206 | 120900 | 3263948370 | 16490 | 16520 | 16520 | 16480 | 531 |
| 500 | 20231206 | 120800 | 3255176480 | 16470 | 16490 | 16500 | 16470 | 192 |
| 501 | 20231206 | 120700 | 3252010130 | 16490 | 16490 | 16510 | 16490 | 1162 |
| 502 | 20231206 | 120600 | 3232834900 | 16500 | 16510 | 16510 | 16430 | 2608 |
| 503 | 20231206 | 120500 | 3189866210 | 16500 | 16540 | 16580 | 16500 | 3724 |
| 504 | 20231206 | 120400 | 3128271420 | 16530 | 16500 | 16530 | 16470 | 3456 |
| 505 | 20231206 | 120300 | 3071228870 | 16500 | 16410 | 16500 | 16410 | 6809 |
| 506 | 20231206 | 120200 | 2959178170 | 16410 | 16440 | 16440 | 16380 | 528 |
| 507 | 20231206 | 120100 | 2950505910 | 16440 | 16370 | 16450 | 16320 | 2110 |
| 508 | 20231206 | 120000 | 2915849250 | 16300 | 16410 | 16420 | 16300 | 600 |
| 509 | 20231206 | 115900 | 2906006100 | 16420 | 16270 | 16420 | 16270 | 14517 |
| 510 | 20231206 | 115800 | 2668494840 | 16280 | 16290 | 16290 | 16280 | 52 |
| 511 | 20231206 | 115700 | 2667647780 | 16290 | 16210 | 16290 | 16210 | 72 |
| 512 | 20231206 | 115600 | 2666474980 | 16210 | 16210 | 16210 | 16210 | 5 |
| 513 | 20231206 | 115500 | 2666393930 | 16310 | 16170 | 16310 | 16170 | 3126 |
| 514 | 20231206 | 115400 | 2615486420 | 16220 | 16230 | 16230 | 16220 | 21 |
| 515 | 20231206 | 115300 | 2615145770 | 16230 | 16180 | 16230 | 16180 | 220 |
| 516 | 20231206 | 115200 | 2611576170 | 16180 | 16140 | 16180 | 16140 | 642 |
| 517 | 20231206 | 115100 | 2601211230 | 16180 | 16180 | 16180 | 16180 | 48 |
| 518 | 20231206 | 115000 | 2600434590 | 16170 | 16180 | 16180 | 16170 | 211 |
| 519 | 20231206 | 114900 | 2597020780 | 16230 | 16110 | 16230 | 16110 | 773 |
| 520 | 20231206 | 114800 | 2584512800 | 16120 | 16120 | 16120 | 16120 | 6 |
| 521 | 20231206 | 114700 | 2584416080 | 16110 | 16120 | 16120 | 16110 | 9 |
| 522 | 20231206 | 114600 | 2584271060 | 16120 | 16120 | 16120 | 16120 | 0 |
| 523 | 20231206 | 114500 | 2584271060 | 16120 | 16110 | 16120 | 16100 | 133 |
| 524 | 20231206 | 114400 | 2582128560 | 16110 | 16110 | 16110 | 16110 | 0 |
| 525 | 20231206 | 114300 | 2582128560 | 16110 | 16110 | 16110 | 16110 | 420 |
| 526 | 20231206 | 114200 | 2575362360 | 16120 | 16120 | 16120 | 16120 | 0 |
| 527 | 20231206 | 114100 | 2575362360 | 16120 | 16110 | 16120 | 16110 | 189 |
| 528 | 20231206 | 114000 | 2572316950 | 16130 | 16130 | 16130 | 16130 | 0 |
| 529 | 20231206 | 113900 | 2572316950 | 16130 | 16100 | 16130 | 16100 | 58 |
| 530 | 20231206 | 113800 | 2571383120 | 16090 | 16110 | 16120 | 16090 | 330 |
| 531 | 20231206 | 113700 | 2566066260 | 16140 | 16120 | 16140 | 16110 | 386 |
| 532 | 20231206 | 113600 | 2559845440 | 16120 | 16120 | 16120 | 16120 | 14 |
| 533 | 20231206 | 113500 | 2559619760 | 16120 | 16140 | 16140 | 16120 | 358 |
| 534 | 20231206 | 113400 | 2553842750 | 16170 | 16170 | 16170 | 16170 | 0 |
| 535 | 20231206 | 113300 | 2553842750 | 16170 | 16160 | 16170 | 16160 | 134 |
| 536 | 20231206 | 113200 | 2551676580 | 16160 | 16170 | 16170 | 16160 | 141 |
| 537 | 20231206 | 113100 | 2549397610 | 16160 | 16160 | 16170 | 16160 | 216 |
| 538 | 20231206 | 113000 | 2545906980 | 16170 | 16170 | 16170 | 16160 | 241 |
| 539 | 20231206 | 112900 | 2542010800 | 16170 | 16170 | 16170 | 16170 | 1 |
| 540 | 20231206 | 112800 | 2541994630 | 16160 | 16160 | 16160 | 16160 | 5 |
| 541 | 20231206 | 112700 | 2541913830 | 16160 | 16160 | 16160 | 16150 | 243 |
| 542 | 20231206 | 112600 | 2537989210 | 16170 | 16170 | 16170 | 16170 | 4 |
| 543 | 20231206 | 112500 | 2537924530 | 16140 | 16140 | 16140 | 16140 | 127 |
| 544 | 20231206 | 112400 | 2535874750 | 16150 | 16160 | 16160 | 16140 | 105 |
| 545 | 20231206 | 112300 | 2534179090 | 16170 | 16170 | 16170 | 16170 | 79 |
| 546 | 20231206 | 112200 | 2532901660 | 16170 | 16130 | 16170 | 16130 | 45 |
| 547 | 20231206 | 112100 | 2532175210 | 16150 | 16130 | 16150 | 16130 | 133 |
| 548 | 20231206 | 112000 | 2530027360 | 16140 | 16140 | 16140 | 16140 | 26 |
| 549 | 20231206 | 111900 | 2529607720 | 16130 | 16140 | 16150 | 16130 | 1015 |
| 550 | 20231206 | 111800 | 2513231960 | 16120 | 16110 | 16120 | 16110 | 126 |
| 551 | 20231206 | 111700 | 2511201840 | 16110 | 16110 | 16110 | 16110 | 26 |
| 552 | 20231206 | 111600 | 2510782980 | 16130 | 16100 | 16130 | 16070 | 1027 |
| 553 | 20231206 | 111500 | 2494223000 | 16090 | 16080 | 16090 | 16080 | 101 |
| 554 | 20231206 | 111400 | 2492598910 | 16070 | 16090 | 16090 | 16070 | 179 |
| 555 | 20231206 | 111300 | 2489719840 | 16090 | 16120 | 16120 | 16070 | 1105 |
| 556 | 20231206 | 111200 | 2471935240 | 16130 | 16130 | 16130 | 16120 | 327 |
| 557 | 20231206 | 111100 | 2466662310 | 16130 | 16150 | 16150 | 16130 | 201 |
| 558 | 20231206 | 111000 | 2463420160 | 16120 | 16110 | 16120 | 16110 | 624 |
| 559 | 20231206 | 110900 | 2453363730 | 16110 | 16130 | 16130 | 16110 | 574 |
| 560 | 20231206 | 110800 | 2444111070 | 16130 | 16130 | 16140 | 16130 | 141 |
| 561 | 20231206 | 110700 | 2441836240 | 16120 | 16130 | 16130 | 16120 | 48 |
| 562 | 20231206 | 110600 | 2441062190 | 16130 | 16120 | 16130 | 16120 | 192 |
| 563 | 20231206 | 110500 | 2437965870 | 16120 | 16130 | 16130 | 16120 | 326 |
| 564 | 20231206 | 110400 | 2432709990 | 16130 | 16150 | 16150 | 16130 | 144 |
| 565 | 20231206 | 110300 | 2430386540 | 16150 | 16140 | 16150 | 16120 | 474 |
| 566 | 20231206 | 110200 | 2422735320 | 16150 | 16170 | 16170 | 16150 | 990 |
| 567 | 20231206 | 110100 | 2406741940 | 16170 | 16220 | 16220 | 16170 | 77 |
| 568 | 20231206 | 110000 | 2405496750 | 16240 | 16210 | 16260 | 16170 | 80 |
| 569 | 20231206 | 105900 | 2404202590 | 16210 | 16210 | 16280 | 16210 | 137 |
| 570 | 20231206 | 105800 | 2401981450 | 16310 | 16200 | 16320 | 16200 | 956 |
| 571 | 20231206 | 105700 | 2386410690 | 16190 | 16170 | 16190 | 16170 | 133 |
| 572 | 20231206 | 105600 | 2384258890 | 16160 | 16160 | 16160 | 16150 | 280 |
| 573 | 20231206 | 105500 | 2379735190 | 16160 | 16160 | 16160 | 16160 | 51 |
| 574 | 20231206 | 105400 | 2378911030 | 16160 | 16160 | 16170 | 16150 | 188 |
| 575 | 20231206 | 105300 | 2375873770 | 16150 | 16160 | 16160 | 16150 | 182 |
| 576 | 20231206 | 105200 | 2372933310 | 16170 | 16170 | 16180 | 16170 | 1358 |
| 577 | 20231206 | 105100 | 2350974250 | 16170 | 16220 | 16220 | 16170 | 1474 |
| 578 | 20231206 | 105000 | 2327110890 | 16230 | 16230 | 16230 | 16220 | 164 |
| 579 | 20231206 | 104900 | 2324449650 | 16240 | 16220 | 16240 | 16200 | 514 |
| 580 | 20231206 | 104800 | 2316111410 | 16220 | 16230 | 16230 | 16220 | 561 |
| 581 | 20231206 | 104700 | 2307008990 | 16240 | 16240 | 16240 | 16240 | 1 |
| 582 | 20231206 | 104600 | 2306992750 | 16230 | 16230 | 16230 | 16230 | 95 |
| 583 | 20231206 | 104500 | 2305450900 | 16300 | 16240 | 16300 | 16230 | 1020 |
| 584 | 20231206 | 104400 | 2288865510 | 16240 | 16240 | 16240 | 16240 | 17 |
| 585 | 20231206 | 104300 | 2288589430 | 16240 | 16290 | 16300 | 16230 | 176 |
| 586 | 20231206 | 104200 | 2285727610 | 16290 | 16300 | 16300 | 16280 | 220 |
| 587 | 20231206 | 104100 | 2282143570 | 16300 | 16230 | 16310 | 16230 | 1007 |
| 588 | 20231206 | 104000 | 2265745970 | 16220 | 16220 | 16250 | 16200 | 303 |
| 589 | 20231206 | 103900 | 2260831290 | 16200 | 16180 | 16200 | 16180 | 290 |
| 590 | 20231206 | 103800 | 2256134310 | 16180 | 16200 | 16200 | 16180 | 382 |
| 591 | 20231206 | 103700 | 2249950590 | 16220 | 16210 | 16220 | 16200 | 263 |
| 592 | 20231206 | 103600 | 2245687760 | 16220 | 16220 | 16220 | 16210 | 402 |
| 593 | 20231206 | 103500 | 2239169550 | 16210 | 16220 | 16220 | 16210 | 473 |
| 594 | 20231206 | 103400 | 2231501180 | 16260 | 16320 | 16320 | 16260 | 2986 |
| 595 | 20231206 | 103300 | 2182919050 | 16330 | 16300 | 16330 | 16290 | 25 |
| 596 | 20231206 | 103200 | 2182511430 | 16300 | 16320 | 16340 | 16300 | 2041 |
| 597 | 20231206 | 103100 | 2149183850 | 16320 | 16300 | 16320 | 16290 | 948 |
| 598 | 20231206 | 103000 | 2133725020 | 16300 | 16270 | 16300 | 16270 | 432 |
| 599 | 20231206 | 102900 | 2126684020 | 16270 | 16220 | 16270 | 16220 | 572 |
| 600 | 20231206 | 102800 | 2117387000 | 16220 | 16200 | 16220 | 16200 | 289 |
| 601 | 20231206 | 102700 | 2112705110 | 16200 | 16230 | 16230 | 16200 | 504 |
| 602 | 20231206 | 102600 | 2104539480 | 16230 | 16230 | 16230 | 16230 | 155 |
| 603 | 20231206 | 102500 | 2102023830 | 16230 | 16210 | 16260 | 16200 | 652 |
| 604 | 20231206 | 102400 | 2091439970 | 16230 | 16240 | 16240 | 16230 | 718 |
| 605 | 20231206 | 102300 | 2079784730 | 16240 | 16200 | 16250 | 16200 | 553 |
| 606 | 20231206 | 102200 | 2070811760 | 16200 | 16280 | 16290 | 16200 | 3078 |
| 607 | 20231206 | 102100 | 2020767920 | 16280 | 16310 | 16340 | 16280 | 2125 |
| 608 | 20231206 | 102000 | 1986070440 | 16310 | 16340 | 16340 | 16280 | 487 |
| 609 | 20231206 | 101900 | 1978120070 | 16350 | 16330 | 16350 | 16320 | 2709 |
| 610 | 20231206 | 101800 | 1933838570 | 16310 | 16300 | 16330 | 16300 | 1100 |
| 611 | 20231206 | 101700 | 1915883670 | 16300 | 16300 | 16310 | 16250 | 3629 |
| 612 | 20231206 | 101600 | 1856740070 | 16300 | 16240 | 16300 | 16230 | 3649 |
| 613 | 20231206 | 101500 | 1797357760 | 16240 | 16160 | 16240 | 16160 | 2610 |
| 614 | 20231206 | 101400 | 1755121470 | 16170 | 16170 | 16170 | 16160 | 195 |
| 615 | 20231206 | 101300 | 1751969060 | 16190 | 16200 | 16200 | 16190 | 1283 |
| 616 | 20231206 | 101200 | 1731184690 | 16200 | 16160 | 16210 | 16160 | 2029 |
| 617 | 20231206 | 101100 | 1698329240 | 16160 | 16100 | 16160 | 16100 | 1282 |
| 618 | 20231206 | 101000 | 1677647170 | 16120 | 16040 | 16130 | 16040 | 3050 |
| 619 | 20231206 | 100900 | 1628557050 | 16030 | 15960 | 16030 | 15960 | 2132 |
| 620 | 20231206 | 100800 | 1594457580 | 15980 | 15980 | 15980 | 15980 | 0 |
| 621 | 20231206 | 100700 | 1594457580 | 15980 | 15980 | 15980 | 15910 | 136 |
| 622 | 20231206 | 100600 | 1592284660 | 15990 | 15990 | 15990 | 15990 | 12 |
| 623 | 20231206 | 100500 | 1592092780 | 15990 | 15900 | 15990 | 15900 | 8 |
| 624 | 20231206 | 100400 | 1591965400 | 15990 | 15980 | 15990 | 15980 | 302 |
| 625 | 20231206 | 100300 | 1587137270 | 16000 | 15990 | 16000 | 15990 | 3018 |
| 626 | 20231206 | 100200 | 1538857200 | 15990 | 15870 | 16000 | 15860 | 3041 |
| 627 | 20231206 | 100100 | 1490297810 | 15870 | 15940 | 15940 | 15870 | 193 |
| 628 | 20231206 | 100000 | 1487228600 | 15950 | 15880 | 15950 | 15860 | 2128 |
| 629 | 20231206 | 095900 | 1453318010 | 15860 | 15860 | 15900 | 15860 | 100 |
| 630 | 20231206 | 095800 | 1451729930 | 15860 | 15850 | 15860 | 15850 | 132 |
| 631 | 20231206 | 095700 | 1449636490 | 15850 | 15850 | 15860 | 15850 | 442 |
| 632 | 20231206 | 095600 | 1442630760 | 15850 | 15900 | 15900 | 15850 | 1179 |
| 633 | 20231206 | 095500 | 1423920950 | 15910 | 15890 | 15920 | 15890 | 61 |
| 634 | 20231206 | 095400 | 1422951430 | 15910 | 15890 | 15910 | 15890 | 156 |
| 635 | 20231206 | 095300 | 1420472450 | 15890 | 15940 | 15960 | 15890 | 3866 |
| 636 | 20231206 | 095200 | 1358882000 | 15890 | 15940 | 15950 | 15890 | 12 |
| 637 | 20231206 | 095100 | 1358690950 | 15940 | 15950 | 15950 | 15940 | 586 |
| 638 | 20231206 | 095000 | 1349350100 | 15940 | 15870 | 15940 | 15850 | 2689 |
| 639 | 20231206 | 094900 | 1306656920 | 15870 | 15950 | 15950 | 15870 | 1112 |
| 640 | 20231206 | 094800 | 1288993800 | 15950 | 15910 | 15950 | 15900 | 273 |
| 641 | 20231206 | 094700 | 1284648490 | 15900 | 15900 | 15930 | 15900 | 458 |
| 642 | 20231206 | 094600 | 1277356390 | 15870 | 15870 | 15870 | 15870 | 200 |
| 643 | 20231206 | 094500 | 1274182390 | 15930 | 15900 | 15930 | 15900 | 86 |
| 644 | 20231206 | 094400 | 1272812660 | 15900 | 15930 | 15930 | 15900 | 350 |
| 645 | 20231206 | 094300 | 1267244010 | 15930 | 15970 | 15970 | 15930 | 984 |
| 646 | 20231206 | 094200 | 1251568090 | 15970 | 15970 | 15970 | 15970 | 390 |
| 647 | 20231206 | 094100 | 1245339790 | 15980 | 15940 | 15980 | 15940 | 434 |
| 648 | 20231206 | 094000 | 1238411770 | 15930 | 15850 | 15930 | 15850 | 1808 |
| 649 | 20231206 | 093900 | 1209726070 | 15860 | 15850 | 15900 | 15850 | 56 |
| 650 | 20231206 | 093800 | 1208837490 | 15850 | 15900 | 15900 | 15840 | 278 |
| 651 | 20231206 | 093700 | 1204428660 | 15900 | 15840 | 15900 | 15840 | 441 |
| 652 | 20231206 | 093600 | 1197416820 | 15810 | 15820 | 15910 | 15810 | 686 |
| 653 | 20231206 | 093500 | 1186517310 | 15800 | 15870 | 15870 | 15800 | 1559 |
| 654 | 20231206 | 093400 | 1161845060 | 15900 | 15910 | 15910 | 15880 | 91 |
| 655 | 20231206 | 093300 | 1160397720 | 15900 | 15810 | 15910 | 15810 | 27 |
| 656 | 20231206 | 093200 | 1159970430 | 15800 | 15910 | 15910 | 15800 | 1263 |
| 657 | 20231206 | 093100 | 1139960660 | 15910 | 16000 | 16090 | 15910 | 2894 |
| 658 | 20231206 | 093000 | 1093802630 | 16090 | 16020 | 16100 | 16000 | 1965 |
| 659 | 20231206 | 092900 | 1062328690 | 16010 | 16060 | 16100 | 15980 | 7048 |
| 660 | 20231206 | 092800 | 949519790 | 16060 | 16220 | 16230 | 16060 | 3593 |
| 661 | 20231206 | 092700 | 891509360 | 16230 | 16270 | 16310 | 16210 | 1411 |
| 662 | 20231206 | 092600 | 868550890 | 16270 | 16290 | 16330 | 16210 | 9503 |
| 663 | 20231206 | 092500 | 713750610 | 16290 | 16350 | 16350 | 16230 | 6248 |
| 664 | 20231206 | 092400 | 611999300 | 16330 | 16080 | 16350 | 16080 | 10242 |
| 665 | 20231206 | 092300 | 445571500 | 16100 | 16080 | 16100 | 16070 | 4284 |
| 666 | 20231206 | 092200 | 376701310 | 16160 | 16060 | 16180 | 16010 | 5702 |
| 667 | 20231206 | 092100 | 284834010 | 16070 | 15930 | 16070 | 15920 | 6805 |
| 668 | 20231206 | 092000 | 176034740 | 15930 | 15870 | 15930 | 15870 | 1922 |
| 669 | 20231206 | 091900 | 145458940 | 15870 | 15800 | 15870 | 15800 | 275 |
| 670 | 20231206 | 091800 | 141104130 | 15840 | 15750 | 15850 | 15750 | 578 |
| 671 | 20231206 | 091700 | 131969040 | 15750 | 15750 | 15790 | 15750 | 557 |
| 672 | 20231206 | 091600 | 123189710 | 15750 | 15750 | 15770 | 15670 | 247 |
| 673 | 20231206 | 091500 | 119298890 | 15670 | 15720 | 15760 | 15670 | 861 |
| 674 | 20231206 | 091400 | 105765740 | 15710 | 15620 | 15710 | 15610 | 1319 |
| 675 | 20231206 | 091300 | 85103900 | 15620 | 15590 | 15620 | 15590 | 285 |
| 676 | 20231206 | 091200 | 80655410 | 15610 | 15580 | 15610 | 15580 | 139 |
| 677 | 20231206 | 091100 | 78488770 | 15610 | 15570 | 15610 | 15570 | 380 |
| 678 | 20231206 | 091000 | 72566520 | 15580 | 15600 | 15600 | 15580 | 418 |
| 679 | 20231206 | 090900 | 66050610 | 15600 | 15580 | 15600 | 15580 | 181 |
| 680 | 20231206 | 090800 | 63230350 | 15580 | 15600 | 15600 | 15540 | 856 |
| 681 | 20231206 | 090700 | 49908870 | 15600 | 15510 | 15600 | 15510 | 522 |
| 682 | 20231206 | 090600 | 41794800 | 15480 | 15480 | 15480 | 15430 | 410 |
| 683 | 20231206 | 090500 | 35449000 | 15480 | 15480 | 15480 | 15480 | 282 |
| 684 | 20231206 | 090400 | 31083640 | 15460 | 15440 | 15460 | 15440 | 680 |
| 685 | 20231206 | 090300 | 20581700 | 15440 | 15400 | 15440 | 15400 | 362 |
| 686 | 20231206 | 090200 | 14994700 | 15310 | 15310 | 15310 | 15310 | 0 |
| 687 | 20231206 | 090100 | 14994700 | 15310 | 15370 | 15370 | 15310 | 254 |
| 688 | 20231206 | 090000 | 11092460 | 15400 | 15410 | 15440 | 15400 | 720 |