35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 210200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 3 | 20231204 | 210100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20231204 | 210000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20231204 | 205900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20231204 | 205800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20231204 | 205700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20231204 | 205600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20231204 | 205500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20231204 | 205400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20231204 | 205300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20231204 | 205200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20231204 | 205100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20231204 | 205000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20231204 | 204900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20231204 | 204800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20231204 | 204700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20231204 | 204600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20231204 | 204500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20231204 | 204400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20231204 | 204300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20231204 | 204200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20231204 | 204100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20231204 | 204000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20231204 | 203900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20231204 | 203800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20231204 | 203700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20231204 | 203600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20231204 | 203500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20231204 | 203400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20231204 | 203300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20231204 | 203200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 33 | 20231204 | 203100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20231204 | 203000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20231204 | 202900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20231204 | 202800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20231204 | 202700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20231204 | 202600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20231204 | 202500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20231204 | 202400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20231204 | 202300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20231204 | 202200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20231204 | 202100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20231204 | 202000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20231204 | 201900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20231204 | 201800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20231204 | 201700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20231204 | 201600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20231204 | 201500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20231204 | 201400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20231204 | 201300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20231204 | 201200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20231204 | 201100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20231204 | 201000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20231204 | 200900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20231204 | 200800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20231204 | 200700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20231204 | 200600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20231204 | 200500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20231204 | 200400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20231204 | 200300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20231204 | 200200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 63 | 20231204 | 200100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20231204 | 200000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20231204 | 195900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20231204 | 195800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20231204 | 195700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20231204 | 195600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20231204 | 195500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20231204 | 195400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20231204 | 195300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20231204 | 195200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20231204 | 195100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20231204 | 195000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20231204 | 194900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20231204 | 194800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20231204 | 194700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20231204 | 194600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20231204 | 194500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20231204 | 194400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20231204 | 194300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20231204 | 194200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20231204 | 194100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20231204 | 194000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20231204 | 193900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20231204 | 193800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20231204 | 193700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20231204 | 193600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20231204 | 193500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20231204 | 193400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20231204 | 193300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20231204 | 193200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 93 | 20231204 | 193100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20231204 | 193000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20231204 | 192900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20231204 | 192800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20231204 | 192700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20231204 | 192600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20231204 | 192500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20231204 | 192400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20231204 | 192300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20231204 | 192200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20231204 | 192100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20231204 | 192000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20231204 | 191900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20231204 | 191800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20231204 | 191700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20231204 | 191600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20231204 | 191500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20231204 | 191400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20231204 | 191300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20231204 | 191200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20231204 | 191100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20231204 | 191000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20231204 | 190900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20231204 | 190800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20231204 | 190700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20231204 | 190600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20231204 | 190500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20231204 | 190400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20231204 | 190300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20231204 | 190200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 123 | 20231204 | 190100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20231204 | 190000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20231204 | 185900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20231204 | 185800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20231204 | 185700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20231204 | 185600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20231204 | 185500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20231204 | 185400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20231204 | 185300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20231204 | 185200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20231204 | 185100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20231204 | 185000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20231204 | 184900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20231204 | 184800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20231204 | 184700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20231204 | 184600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20231204 | 184500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20231204 | 184400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20231204 | 184300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20231204 | 184200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20231204 | 184100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20231204 | 184000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20231204 | 183900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20231204 | 183800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20231204 | 183700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20231204 | 183600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20231204 | 183500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20231204 | 183400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20231204 | 183300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20231204 | 183200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 153 | 20231204 | 183100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20231204 | 183000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20231204 | 182900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20231204 | 182800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20231204 | 182700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20231204 | 182600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20231204 | 182500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20231204 | 182400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20231204 | 182300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20231204 | 182200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20231204 | 182100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20231204 | 182000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20231204 | 181900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20231204 | 181800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20231204 | 181700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20231204 | 181600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20231204 | 181500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20231204 | 181400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20231204 | 181300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20231204 | 181200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20231204 | 181100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20231204 | 181000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20231204 | 180900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20231204 | 180800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20231204 | 180700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20231204 | 180600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20231204 | 180500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20231204 | 180400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20231204 | 180300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20231204 | 180200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 183 | 20231204 | 180100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20231204 | 180000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20231204 | 175900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20231204 | 175800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20231204 | 175700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20231204 | 175600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20231204 | 175500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20231204 | 175400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20231204 | 175300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20231204 | 175200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20231204 | 175100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20231204 | 175000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20231204 | 174900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20231204 | 174800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20231204 | 174700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20231204 | 174600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20231204 | 174500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20231204 | 174400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20231204 | 174300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20231204 | 174200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20231204 | 174100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20231204 | 174000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20231204 | 173900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20231204 | 173800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20231204 | 173700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20231204 | 173600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20231204 | 173500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20231204 | 173400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 211 | 20231204 | 173300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 212 | 20231204 | 173200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 213 | 20231204 | 173100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 214 | 20231204 | 173000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 215 | 20231204 | 172900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 216 | 20231204 | 172800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 217 | 20231204 | 172700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 218 | 20231204 | 172600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 219 | 20231204 | 172500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 220 | 20231204 | 172400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 221 | 20231204 | 172300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 222 | 20231204 | 172200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 223 | 20231204 | 172100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 224 | 20231204 | 172000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 225 | 20231204 | 171900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 226 | 20231204 | 171800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 227 | 20231204 | 171700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 228 | 20231204 | 171600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 229 | 20231204 | 171500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 230 | 20231204 | 171400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 231 | 20231204 | 171300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 232 | 20231204 | 171200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 233 | 20231204 | 171100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 234 | 20231204 | 171000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 235 | 20231204 | 170900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 236 | 20231204 | 170800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 237 | 20231204 | 170700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 238 | 20231204 | 170600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 239 | 20231204 | 170500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 240 | 20231204 | 170400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 241 | 20231204 | 170300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 242 | 20231204 | 170200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 243 | 20231204 | 170100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 244 | 20231204 | 170000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 245 | 20231204 | 165900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 246 | 20231204 | 165800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 247 | 20231204 | 165700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 248 | 20231204 | 165600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 249 | 20231204 | 165500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 250 | 20231204 | 165400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 251 | 20231204 | 165300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 252 | 20231204 | 165200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 253 | 20231204 | 165100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 254 | 20231204 | 165000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 255 | 20231204 | 164900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 256 | 20231204 | 164800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 257 | 20231204 | 164700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 258 | 20231204 | 164600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 259 | 20231204 | 164500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 260 | 20231204 | 164400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 261 | 20231204 | 164300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 262 | 20231204 | 164200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 263 | 20231204 | 164100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 264 | 20231204 | 164000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 265 | 20231204 | 163900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 266 | 20231204 | 163800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 267 | 20231204 | 163700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 268 | 20231204 | 163600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 269 | 20231204 | 163500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 270 | 20231204 | 163400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 271 | 20231204 | 163300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 272 | 20231204 | 163200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 273 | 20231204 | 163100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 274 | 20231204 | 163000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 275 | 20231204 | 162900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 276 | 20231204 | 162800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 277 | 20231204 | 162700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 278 | 20231204 | 162600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 279 | 20231204 | 162500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 280 | 20231204 | 162400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 281 | 20231204 | 162300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 282 | 20231204 | 162200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 283 | 20231204 | 162100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 284 | 20231204 | 162000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 285 | 20231204 | 161900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 286 | 20231204 | 161800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 287 | 20231204 | 161700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 288 | 20231204 | 161600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 289 | 20231204 | 161500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 290 | 20231204 | 161400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 291 | 20231204 | 161300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 292 | 20231204 | 161200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 293 | 20231204 | 161100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 294 | 20231204 | 161000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 295 | 20231204 | 160900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 296 | 20231204 | 160800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 297 | 20231204 | 160700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 298 | 20231204 | 160600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 299 | 20231204 | 160500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 300 | 20231204 | 160400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 301 | 20231204 | 160300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 302 | 20231204 | 160200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 303 | 20231204 | 160100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 304 | 20231204 | 160000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 305 | 20231204 | 155900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 306 | 20231204 | 155800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 307 | 20231204 | 155700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 308 | 20231204 | 155600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 309 | 20231204 | 155500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 310 | 20231204 | 155400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 311 | 20231204 | 155300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 312 | 20231204 | 155200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 313 | 20231204 | 155100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 314 | 20231204 | 155000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 315 | 20231204 | 154900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 316 | 20231204 | 154800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 317 | 20231204 | 154700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 318 | 20231204 | 154600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 319 | 20231204 | 154500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 320 | 20231204 | 154400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 321 | 20231204 | 154300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 322 | 20231204 | 154200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 323 | 20231204 | 154100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 324 | 20231204 | 154000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 325 | 20231204 | 153900 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 326 | 20231204 | 153800 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 327 | 20231204 | 153700 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 328 | 20231204 | 153600 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 329 | 20231204 | 153500 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 330 | 20231204 | 153400 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 331 | 20231204 | 153300 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 332 | 20231204 | 153200 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 333 | 20231204 | 153100 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 334 | 20231204 | 153000 | 2673836220 | 8370 | 8370 | 8370 | 8370 | 15741 |
| 335 | 20231204 | 152900 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 336 | 20231204 | 152800 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 337 | 20231204 | 152700 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 338 | 20231204 | 152600 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 339 | 20231204 | 152500 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 340 | 20231204 | 152400 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 341 | 20231204 | 152300 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 342 | 20231204 | 152200 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 343 | 20231204 | 152100 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 344 | 20231204 | 152000 | 2542084050 | 8440 | 8440 | 8440 | 8440 | 0 |
| 345 | 20231204 | 151900 | 2542084050 | 8440 | 8420 | 8440 | 8400 | 992 |
| 346 | 20231204 | 151800 | 2533733960 | 8420 | 8420 | 8420 | 8400 | 1372 |
| 347 | 20231204 | 151700 | 2522190820 | 8410 | 8400 | 8410 | 8390 | 4230 |
| 348 | 20231204 | 151600 | 2486637580 | 8410 | 8410 | 8420 | 8400 | 3875 |
| 349 | 20231204 | 151500 | 2454046310 | 8410 | 8420 | 8430 | 8410 | 671 |
| 350 | 20231204 | 151400 | 2448395550 | 8430 | 8430 | 8430 | 8420 | 940 |
| 351 | 20231204 | 151300 | 2440471850 | 8430 | 8430 | 8430 | 8430 | 981 |
| 352 | 20231204 | 151200 | 2432202020 | 8410 | 8420 | 8430 | 8410 | 1298 |
| 353 | 20231204 | 151100 | 2421273820 | 8420 | 8430 | 8430 | 8420 | 779 |
| 354 | 20231204 | 151000 | 2414711030 | 8440 | 8440 | 8440 | 8420 | 1265 |
| 355 | 20231204 | 150900 | 2404056460 | 8430 | 8400 | 8440 | 8400 | 3137 |
| 356 | 20231204 | 150800 | 2377674590 | 8420 | 8430 | 8430 | 8400 | 1419 |
| 357 | 20231204 | 150700 | 2365729040 | 8420 | 8420 | 8440 | 8400 | 9634 |
| 358 | 20231204 | 150600 | 2284741660 | 8420 | 8430 | 8440 | 8420 | 1541 |
| 359 | 20231204 | 150500 | 2271757380 | 8430 | 8440 | 8440 | 8430 | 3887 |
| 360 | 20231204 | 150400 | 2238970180 | 8440 | 8440 | 8440 | 8440 | 11 |
| 361 | 20231204 | 150300 | 2238877340 | 8440 | 8440 | 8450 | 8440 | 1124 |
| 362 | 20231204 | 150200 | 2229390680 | 8440 | 8450 | 8450 | 8430 | 246 |
| 363 | 20231204 | 150100 | 2227315580 | 8470 | 8450 | 8470 | 8440 | 1492 |
| 364 | 20231204 | 150000 | 2214720900 | 8450 | 8470 | 8470 | 8450 | 3797 |
| 365 | 20231204 | 145900 | 2182617030 | 8470 | 8470 | 8470 | 8470 | 17 |
| 366 | 20231204 | 145800 | 2182473040 | 8470 | 8470 | 8470 | 8470 | 772 |
| 367 | 20231204 | 145700 | 2175934200 | 8470 | 8470 | 8470 | 8470 | 1521 |
| 368 | 20231204 | 145600 | 2163051330 | 8470 | 8470 | 8470 | 8470 | 34 |
| 369 | 20231204 | 145500 | 2162763350 | 8470 | 8480 | 8480 | 8470 | 281 |
| 370 | 20231204 | 145400 | 2160382250 | 8480 | 8480 | 8480 | 8470 | 1096 |
| 371 | 20231204 | 145300 | 2151088270 | 8480 | 8470 | 8480 | 8470 | 84 |
| 372 | 20231204 | 145200 | 2150376710 | 8470 | 8470 | 8470 | 8470 | 290 |
| 373 | 20231204 | 145100 | 2147920410 | 8470 | 8480 | 8480 | 8470 | 7 |
| 374 | 20231204 | 145000 | 2147861060 | 8480 | 8470 | 8480 | 8470 | 29 |
| 375 | 20231204 | 144900 | 2147615150 | 8470 | 8470 | 8470 | 8470 | 0 |
| 376 | 20231204 | 144800 | 2147615150 | 8470 | 8480 | 8480 | 8470 | 205 |
| 377 | 20231204 | 144700 | 2145878790 | 8480 | 8470 | 8480 | 8470 | 76 |
| 378 | 20231204 | 144600 | 2145234820 | 8470 | 8460 | 8470 | 8460 | 37 |
| 379 | 20231204 | 144500 | 2144921450 | 8470 | 8470 | 8470 | 8460 | 37 |
| 380 | 20231204 | 144400 | 2144608180 | 8470 | 8470 | 8470 | 8470 | 897 |
| 381 | 20231204 | 144300 | 2137010590 | 8470 | 8480 | 8480 | 8470 | 502 |
| 382 | 20231204 | 144200 | 2132758640 | 8480 | 8480 | 8480 | 8480 | 10 |
| 383 | 20231204 | 144100 | 2132673840 | 8490 | 8480 | 8490 | 8480 | 11 |
| 384 | 20231204 | 144000 | 2132580460 | 8460 | 8460 | 8460 | 8460 | 0 |
| 385 | 20231204 | 143900 | 2132580460 | 8460 | 8470 | 8470 | 8460 | 53 |
| 386 | 20231204 | 143800 | 2132132040 | 8470 | 8480 | 8480 | 8470 | 1052 |
| 387 | 20231204 | 143700 | 2123219870 | 8500 | 8480 | 8500 | 8480 | 41 |
| 388 | 20231204 | 143600 | 2122872170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 389 | 20231204 | 143500 | 2122872170 | 8480 | 8490 | 8490 | 8480 | 50 |
| 390 | 20231204 | 143400 | 2122448040 | 8490 | 8490 | 8490 | 8490 | 28 |
| 391 | 20231204 | 143300 | 2122210320 | 8500 | 8500 | 8500 | 8500 | 1 |
| 392 | 20231204 | 143200 | 2122201820 | 8500 | 8500 | 8500 | 8500 | 10 |
| 393 | 20231204 | 143100 | 2122116820 | 8500 | 8500 | 8500 | 8500 | 0 |
| 394 | 20231204 | 143000 | 2122116820 | 8500 | 8500 | 8500 | 8500 | 50 |
| 395 | 20231204 | 142900 | 2121691820 | 8510 | 8510 | 8510 | 8510 | 43 |
| 396 | 20231204 | 142800 | 2121325890 | 8510 | 8470 | 8510 | 8470 | 294 |
| 397 | 20231204 | 142700 | 2118829390 | 8470 | 8480 | 8480 | 8470 | 815 |
| 398 | 20231204 | 142600 | 2111923630 | 8510 | 8480 | 8510 | 8480 | 886 |
| 399 | 20231204 | 142500 | 2104391040 | 8490 | 8490 | 8490 | 8470 | 3046 |
| 400 | 20231204 | 142400 | 2078573580 | 8490 | 8490 | 8490 | 8490 | 103 |
| 401 | 20231204 | 142300 | 2077699110 | 8500 | 8500 | 8500 | 8500 | 102 |
| 402 | 20231204 | 142200 | 2076832110 | 8500 | 8510 | 8510 | 8500 | 11 |
| 403 | 20231204 | 142100 | 2076738510 | 8490 | 8510 | 8510 | 8490 | 98 |
| 404 | 20231204 | 142000 | 2075906470 | 8490 | 8510 | 8510 | 8490 | 2714 |
| 405 | 20231204 | 141900 | 2052846190 | 8500 | 8510 | 8510 | 8500 | 20 |
| 406 | 20231204 | 141800 | 2052676030 | 8520 | 8510 | 8520 | 8510 | 180 |
| 407 | 20231204 | 141700 | 2051143390 | 8510 | 8510 | 8510 | 8510 | 391 |
| 408 | 20231204 | 141600 | 2047815980 | 8510 | 8510 | 8510 | 8510 | 558 |
| 409 | 20231204 | 141500 | 2043067400 | 8510 | 8500 | 8510 | 8500 | 9 |
| 410 | 20231204 | 141400 | 2042990870 | 8500 | 8510 | 8510 | 8500 | 298 |
| 411 | 20231204 | 141300 | 2040456060 | 8510 | 8510 | 8510 | 8510 | 0 |
| 412 | 20231204 | 141200 | 2040456060 | 8510 | 8520 | 8520 | 8510 | 1617 |
| 413 | 20231204 | 141100 | 2026694220 | 8520 | 8520 | 8530 | 8520 | 1290 |
| 414 | 20231204 | 141000 | 2015702840 | 8540 | 8540 | 8540 | 8540 | 1 |
| 415 | 20231204 | 140900 | 2015694300 | 8520 | 8520 | 8520 | 8520 | 13 |
| 416 | 20231204 | 140800 | 2015583540 | 8520 | 8520 | 8520 | 8520 | 284 |
| 417 | 20231204 | 140700 | 2013163860 | 8520 | 8520 | 8520 | 8520 | 7 |
| 418 | 20231204 | 140600 | 2013104220 | 8530 | 8530 | 8530 | 8530 | 4 |
| 419 | 20231204 | 140500 | 2013070100 | 8530 | 8540 | 8540 | 8530 | 441 |
| 420 | 20231204 | 140400 | 2009307590 | 8530 | 8530 | 8530 | 8530 | 0 |
| 421 | 20231204 | 140300 | 2009307590 | 8530 | 8530 | 8530 | 8530 | 5 |
| 422 | 20231204 | 140200 | 2009264940 | 8520 | 8520 | 8520 | 8520 | 1140 |
| 423 | 20231204 | 140100 | 1999552140 | 8520 | 8530 | 8530 | 8520 | 227 |
| 424 | 20231204 | 140000 | 1997616070 | 8530 | 8530 | 8530 | 8530 | 23 |
| 425 | 20231204 | 135900 | 1997419880 | 8540 | 8520 | 8540 | 8520 | 1001 |
| 426 | 20231204 | 135800 | 1988891340 | 8520 | 8520 | 8520 | 8520 | 409 |
| 427 | 20231204 | 135700 | 1985406660 | 8520 | 8520 | 8520 | 8520 | 999 |
| 428 | 20231204 | 135600 | 1976895180 | 8520 | 8520 | 8520 | 8520 | 66 |
| 429 | 20231204 | 135500 | 1976332860 | 8550 | 8550 | 8550 | 8550 | 3 |
| 430 | 20231204 | 135400 | 1976307210 | 8530 | 8540 | 8540 | 8530 | 1418 |
| 431 | 20231204 | 135300 | 1964210010 | 8540 | 8550 | 8550 | 8540 | 168 |
| 432 | 20231204 | 135200 | 1962775040 | 8560 | 8560 | 8560 | 8560 | 3 |
| 433 | 20231204 | 135100 | 1962749360 | 8550 | 8560 | 8560 | 8550 | 180 |
| 434 | 20231204 | 135000 | 1961210320 | 8560 | 8570 | 8570 | 8560 | 10 |
| 435 | 20231204 | 134900 | 1961124650 | 8560 | 8540 | 8560 | 8540 | 1007 |
| 436 | 20231204 | 134800 | 1952524730 | 8560 | 8550 | 8560 | 8550 | 287 |
| 437 | 20231204 | 134700 | 1950069380 | 8550 | 8550 | 8550 | 8550 | 207 |
| 438 | 20231204 | 134600 | 1948299530 | 8560 | 8580 | 8580 | 8560 | 485 |
| 439 | 20231204 | 134500 | 1944147830 | 8580 | 8580 | 8580 | 8580 | 701 |
| 440 | 20231204 | 134400 | 1938133250 | 8580 | 8580 | 8580 | 8580 | 0 |
| 441 | 20231204 | 134300 | 1938133250 | 8580 | 8580 | 8580 | 8580 | 31 |
| 442 | 20231204 | 134200 | 1937867270 | 8580 | 8540 | 8580 | 8540 | 2075 |
| 443 | 20231204 | 134100 | 1920142040 | 8540 | 8540 | 8540 | 8540 | 0 |
| 444 | 20231204 | 134000 | 1920142040 | 8540 | 8540 | 8540 | 8540 | 1802 |
| 445 | 20231204 | 133900 | 1904752960 | 8580 | 8570 | 8580 | 8570 | 259 |
| 446 | 20231204 | 133800 | 1902532330 | 8570 | 8540 | 8570 | 8540 | 23 |
| 447 | 20231204 | 133700 | 1902335820 | 8570 | 8530 | 8570 | 8530 | 2 |
| 448 | 20231204 | 133600 | 1902318720 | 8530 | 8550 | 8570 | 8530 | 323 |
| 449 | 20231204 | 133500 | 1899559490 | 8570 | 8570 | 8570 | 8570 | 1 |
| 450 | 20231204 | 133400 | 1899550920 | 8570 | 8570 | 8570 | 8570 | 0 |
| 451 | 20231204 | 133300 | 1899550920 | 8570 | 8570 | 8570 | 8570 | 10 |
| 452 | 20231204 | 133200 | 1899465220 | 8550 | 8560 | 8560 | 8550 | 9 |
| 453 | 20231204 | 133100 | 1899388260 | 8570 | 8570 | 8570 | 8570 | 0 |
| 454 | 20231204 | 133000 | 1899388260 | 8570 | 8560 | 8570 | 8560 | 103 |
| 455 | 20231204 | 132900 | 1898506540 | 8580 | 8580 | 8580 | 8580 | 13 |
| 456 | 20231204 | 132800 | 1898395000 | 8550 | 8580 | 8580 | 8550 | 1083 |
| 457 | 20231204 | 132700 | 1889131800 | 8560 | 8580 | 8580 | 8560 | 14 |
| 458 | 20231204 | 132600 | 1889011880 | 8560 | 8570 | 8570 | 8560 | 212 |
| 459 | 20231204 | 132500 | 1887195190 | 8590 | 8570 | 8590 | 8570 | 24 |
| 460 | 20231204 | 132400 | 1886989250 | 8590 | 8590 | 8590 | 8590 | 231 |
| 461 | 20231204 | 132300 | 1885004960 | 8590 | 8580 | 8590 | 8570 | 537 |
| 462 | 20231204 | 132200 | 1880397580 | 8580 | 8530 | 8590 | 8530 | 8480 |
| 463 | 20231204 | 132100 | 1807986590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 464 | 20231204 | 132000 | 1807986590 | 8520 | 8530 | 8530 | 8520 | 2545 |
| 465 | 20231204 | 131900 | 1786287780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 466 | 20231204 | 131800 | 1786287780 | 8540 | 8540 | 8540 | 8540 | 1 |
| 467 | 20231204 | 131700 | 1786279240 | 8540 | 8530 | 8540 | 8530 | 31 |
| 468 | 20231204 | 131600 | 1786014800 | 8530 | 8530 | 8530 | 8530 | 528 |
| 469 | 20231204 | 131500 | 1781510960 | 8530 | 8540 | 8540 | 8530 | 124 |
| 470 | 20231204 | 131400 | 1780452640 | 8530 | 8530 | 8530 | 8530 | 320 |
| 471 | 20231204 | 131300 | 1777723040 | 8540 | 8540 | 8540 | 8540 | 26 |
| 472 | 20231204 | 131200 | 1777501000 | 8540 | 8530 | 8540 | 8530 | 23 |
| 473 | 20231204 | 131100 | 1777304680 | 8530 | 8540 | 8540 | 8530 | 3 |
| 474 | 20231204 | 131000 | 1777279070 | 8540 | 8540 | 8540 | 8540 | 0 |
| 475 | 20231204 | 130900 | 1777279070 | 8540 | 8540 | 8540 | 8540 | 15 |
| 476 | 20231204 | 130800 | 1777150970 | 8540 | 8540 | 8540 | 8540 | 0 |
| 477 | 20231204 | 130700 | 1777150970 | 8540 | 8540 | 8540 | 8540 | 456 |
| 478 | 20231204 | 130600 | 1773256730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 479 | 20231204 | 130500 | 1773256730 | 8540 | 8540 | 8540 | 8540 | 600 |
| 480 | 20231204 | 130400 | 1768132730 | 8540 | 8550 | 8550 | 8540 | 346 |
| 481 | 20231204 | 130300 | 1765176190 | 8550 | 8550 | 8550 | 8550 | 111 |
| 482 | 20231204 | 130200 | 1764227140 | 8550 | 8550 | 8550 | 8550 | 0 |
| 483 | 20231204 | 130100 | 1764227140 | 8550 | 8550 | 8550 | 8550 | 96 |
| 484 | 20231204 | 130000 | 1763406340 | 8550 | 8550 | 8550 | 8550 | 7 |
| 485 | 20231204 | 125900 | 1763346490 | 8550 | 8550 | 8550 | 8550 | 86 |
| 486 | 20231204 | 125800 | 1762611190 | 8550 | 8560 | 8560 | 8540 | 125 |
| 487 | 20231204 | 125700 | 1761541590 | 8560 | 8560 | 8560 | 8560 | 497 |
| 488 | 20231204 | 125600 | 1757287270 | 8550 | 8550 | 8550 | 8550 | 12 |
| 489 | 20231204 | 125500 | 1757184670 | 8550 | 8540 | 8550 | 8540 | 434 |
| 490 | 20231204 | 125400 | 1753477980 | 8540 | 8560 | 8560 | 8540 | 447 |
| 491 | 20231204 | 125300 | 1749659320 | 8550 | 8550 | 8550 | 8550 | 128 |
| 492 | 20231204 | 125200 | 1748564920 | 8550 | 8550 | 8550 | 8550 | 2 |
| 493 | 20231204 | 125100 | 1748547820 | 8550 | 8540 | 8550 | 8540 | 134 |
| 494 | 20231204 | 125000 | 1747402290 | 8540 | 8530 | 8540 | 8530 | 856 |
| 495 | 20231204 | 124900 | 1740093840 | 8530 | 8530 | 8550 | 8530 | 177 |
| 496 | 20231204 | 124800 | 1738584010 | 8530 | 8530 | 8530 | 8530 | 824 |
| 497 | 20231204 | 124700 | 1731555290 | 8530 | 8530 | 8530 | 8530 | 0 |
| 498 | 20231204 | 124600 | 1731555290 | 8530 | 8530 | 8530 | 8530 | 0 |
| 499 | 20231204 | 124500 | 1731555290 | 8530 | 8520 | 8530 | 8520 | 25 |
| 500 | 20231204 | 124400 | 1731342130 | 8490 | 8490 | 8490 | 8490 | 0 |
| 501 | 20231204 | 124300 | 1731342130 | 8490 | 8490 | 8490 | 8490 | 0 |
| 502 | 20231204 | 124200 | 1731342130 | 8490 | 8500 | 8500 | 8490 | 852 |
| 503 | 20231204 | 124100 | 1724104120 | 8490 | 8490 | 8490 | 8490 | 0 |
| 504 | 20231204 | 124000 | 1724104120 | 8490 | 8500 | 8500 | 8490 | 1000 |
| 505 | 20231204 | 123900 | 1715614070 | 8490 | 8490 | 8520 | 8490 | 417 |
| 506 | 20231204 | 123800 | 1712073530 | 8480 | 8480 | 8480 | 8480 | 0 |
| 507 | 20231204 | 123700 | 1712073530 | 8480 | 8480 | 8480 | 8480 | 12 |
| 508 | 20231204 | 123600 | 1711971770 | 8490 | 8490 | 8490 | 8490 | 121 |
| 509 | 20231204 | 123500 | 1710944480 | 8490 | 8490 | 8490 | 8490 | 0 |
| 510 | 20231204 | 123400 | 1710944480 | 8490 | 8490 | 8490 | 8490 | 0 |
| 511 | 20231204 | 123300 | 1710944480 | 8490 | 8490 | 8490 | 8490 | 117 |
| 512 | 20231204 | 123200 | 1709951150 | 8490 | 8500 | 8500 | 8490 | 211 |
| 513 | 20231204 | 123100 | 1708159710 | 8490 | 8500 | 8500 | 8490 | 16 |
| 514 | 20231204 | 123000 | 1708023760 | 8490 | 8490 | 8490 | 8490 | 17 |
| 515 | 20231204 | 122900 | 1707879430 | 8480 | 8480 | 8480 | 8480 | 90 |
| 516 | 20231204 | 122800 | 1707116230 | 8480 | 8490 | 8490 | 8480 | 3420 |
| 517 | 20231204 | 122700 | 1678105090 | 8490 | 8490 | 8490 | 8490 | 0 |
| 518 | 20231204 | 122600 | 1678105090 | 8490 | 8500 | 8500 | 8490 | 355 |
| 519 | 20231204 | 122500 | 1675089740 | 8500 | 8500 | 8500 | 8500 | 1571 |
| 520 | 20231204 | 122400 | 1661736240 | 8500 | 8500 | 8500 | 8500 | 403 |
| 521 | 20231204 | 122300 | 1658310740 | 8500 | 8520 | 8520 | 8500 | 1112 |
| 522 | 20231204 | 122200 | 1648858610 | 8510 | 8510 | 8520 | 8510 | 125 |
| 523 | 20231204 | 122100 | 1647794850 | 8510 | 8500 | 8510 | 8500 | 244 |
| 524 | 20231204 | 122000 | 1645719970 | 8510 | 8510 | 8510 | 8510 | 0 |
| 525 | 20231204 | 121900 | 1645719970 | 8510 | 8510 | 8510 | 8510 | 112 |
| 526 | 20231204 | 121800 | 1644766850 | 8500 | 8500 | 8500 | 8500 | 0 |
| 527 | 20231204 | 121700 | 1644766850 | 8500 | 8510 | 8510 | 8500 | 16 |
| 528 | 20231204 | 121600 | 1644630790 | 8510 | 8520 | 8520 | 8500 | 102 |
| 529 | 20231204 | 121500 | 1643762770 | 8500 | 8500 | 8500 | 8500 | 0 |
| 530 | 20231204 | 121400 | 1643762770 | 8500 | 8510 | 8510 | 8500 | 2 |
| 531 | 20231204 | 121300 | 1643745760 | 8500 | 8500 | 8500 | 8500 | 265 |
| 532 | 20231204 | 121200 | 1641493260 | 8500 | 8510 | 8510 | 8500 | 106 |
| 533 | 20231204 | 121100 | 1640591210 | 8500 | 8510 | 8510 | 8500 | 347 |
| 534 | 20231204 | 121000 | 1637641670 | 8510 | 8510 | 8510 | 8510 | 11 |
| 535 | 20231204 | 120900 | 1637548060 | 8520 | 8510 | 8520 | 8510 | 19 |
| 536 | 20231204 | 120800 | 1637386200 | 8500 | 8500 | 8500 | 8500 | 400 |
| 537 | 20231204 | 120700 | 1633986200 | 8500 | 8510 | 8510 | 8500 | 95 |
| 538 | 20231204 | 120600 | 1633178250 | 8500 | 8510 | 8510 | 8500 | 6 |
| 539 | 20231204 | 120500 | 1633127200 | 8510 | 8510 | 8510 | 8510 | 6 |
| 540 | 20231204 | 120400 | 1633076140 | 8510 | 8510 | 8510 | 8510 | 462 |
| 541 | 20231204 | 120300 | 1629144520 | 8520 | 8520 | 8520 | 8520 | 186 |
| 542 | 20231204 | 120200 | 1627559800 | 8520 | 8510 | 8520 | 8510 | 609 |
| 543 | 20231204 | 120100 | 1622376810 | 8500 | 8500 | 8500 | 8500 | 1035 |
| 544 | 20231204 | 120000 | 1613579310 | 8490 | 8490 | 8490 | 8490 | 272 |
| 545 | 20231204 | 115900 | 1611270030 | 8500 | 8500 | 8500 | 8500 | 5 |
| 546 | 20231204 | 115800 | 1611227530 | 8500 | 8500 | 8500 | 8490 | 50 |
| 547 | 20231204 | 115700 | 1610802970 | 8490 | 8500 | 8500 | 8490 | 267 |
| 548 | 20231204 | 115600 | 1608535600 | 8500 | 8500 | 8500 | 8500 | 172 |
| 549 | 20231204 | 115500 | 1607073600 | 8510 | 8520 | 8520 | 8510 | 188 |
| 550 | 20231204 | 115400 | 1605473700 | 8520 | 8530 | 8530 | 8520 | 1573 |
| 551 | 20231204 | 115300 | 1592056520 | 8540 | 8540 | 8540 | 8540 | 711 |
| 552 | 20231204 | 115200 | 1585984580 | 8560 | 8550 | 8570 | 8550 | 56 |
| 553 | 20231204 | 115100 | 1585505000 | 8560 | 8560 | 8560 | 8560 | 10 |
| 554 | 20231204 | 115000 | 1585419400 | 8570 | 8570 | 8570 | 8570 | 3 |
| 555 | 20231204 | 114900 | 1585393690 | 8560 | 8560 | 8560 | 8560 | 3 |
| 556 | 20231204 | 114800 | 1585368010 | 8550 | 8560 | 8560 | 8550 | 90 |
| 557 | 20231204 | 114700 | 1584598070 | 8560 | 8540 | 8560 | 8540 | 190 |
| 558 | 20231204 | 114600 | 1582972870 | 8540 | 8540 | 8540 | 8540 | 10 |
| 559 | 20231204 | 114500 | 1582887470 | 8550 | 8550 | 8550 | 8550 | 0 |
| 560 | 20231204 | 114400 | 1582887470 | 8550 | 8550 | 8550 | 8550 | 3 |
| 561 | 20231204 | 114300 | 1582861820 | 8540 | 8540 | 8540 | 8540 | 280 |
| 562 | 20231204 | 114200 | 1580470620 | 8530 | 8530 | 8540 | 8530 | 16 |
| 563 | 20231204 | 114100 | 1580334100 | 8540 | 8540 | 8540 | 8540 | 0 |
| 564 | 20231204 | 114000 | 1580334100 | 8540 | 8530 | 8540 | 8520 | 156 |
| 565 | 20231204 | 113900 | 1579003690 | 8530 | 8530 | 8530 | 8530 | 53 |
| 566 | 20231204 | 113800 | 1578551600 | 8530 | 8530 | 8530 | 8530 | 0 |
| 567 | 20231204 | 113700 | 1578551600 | 8530 | 8530 | 8530 | 8530 | 58 |
| 568 | 20231204 | 113600 | 1578056860 | 8540 | 8540 | 8540 | 8540 | 5 |
| 569 | 20231204 | 113500 | 1578014160 | 8530 | 8530 | 8530 | 8530 | 0 |
| 570 | 20231204 | 113400 | 1578014160 | 8530 | 8530 | 8530 | 8530 | 50 |
| 571 | 20231204 | 113300 | 1577587660 | 8530 | 8530 | 8530 | 8530 | 0 |
| 572 | 20231204 | 113200 | 1577587660 | 8530 | 8530 | 8530 | 8530 | 81 |
| 573 | 20231204 | 113100 | 1576896730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 574 | 20231204 | 113000 | 1576896730 | 8570 | 8570 | 8570 | 8570 | 5 |
| 575 | 20231204 | 112900 | 1576853880 | 8580 | 8530 | 8580 | 8530 | 19 |
| 576 | 20231204 | 112800 | 1576691370 | 8530 | 8490 | 8530 | 8490 | 8308 |
| 577 | 20231204 | 112700 | 1506122190 | 8480 | 8480 | 8480 | 8480 | 41 |
| 578 | 20231204 | 112600 | 1505774510 | 8480 | 8480 | 8480 | 8480 | 23 |
| 579 | 20231204 | 112500 | 1505579470 | 8480 | 8480 | 8480 | 8480 | 218 |
| 580 | 20231204 | 112400 | 1503730830 | 8480 | 8480 | 8480 | 8480 | 131 |
| 581 | 20231204 | 112300 | 1502619950 | 8480 | 8480 | 8480 | 8480 | 186 |
| 582 | 20231204 | 112200 | 1501042670 | 8480 | 8470 | 8480 | 8470 | 229 |
| 583 | 20231204 | 112100 | 1499101030 | 8470 | 8490 | 8490 | 8470 | 2174 |
| 584 | 20231204 | 112000 | 1480673010 | 8490 | 8490 | 8500 | 8490 | 2084 |
| 585 | 20231204 | 111900 | 1462974940 | 8490 | 8510 | 8510 | 8490 | 1908 |
| 586 | 20231204 | 111800 | 1446759350 | 8500 | 8500 | 8500 | 8500 | 0 |
| 587 | 20231204 | 111700 | 1446759350 | 8500 | 8510 | 8510 | 8500 | 479 |
| 588 | 20231204 | 111600 | 1442687730 | 8500 | 8510 | 8510 | 8500 | 1123 |
| 589 | 20231204 | 111500 | 1433132000 | 8510 | 8500 | 8510 | 8500 | 43 |
| 590 | 20231204 | 111400 | 1432766270 | 8500 | 8510 | 8510 | 8500 | 463 |
| 591 | 20231204 | 111300 | 1428830570 | 8510 | 8510 | 8520 | 8510 | 1884 |
| 592 | 20231204 | 111200 | 1412797540 | 8520 | 8520 | 8520 | 8520 | 85 |
| 593 | 20231204 | 111100 | 1412073340 | 8520 | 8560 | 8560 | 8500 | 6159 |
| 594 | 20231204 | 111000 | 1359520990 | 8560 | 8560 | 8560 | 8560 | 1 |
| 595 | 20231204 | 110900 | 1359512430 | 8590 | 8590 | 8590 | 8590 | 21 |
| 596 | 20231204 | 110800 | 1359332040 | 8590 | 8580 | 8590 | 8580 | 401 |
| 597 | 20231204 | 110700 | 1355888370 | 8570 | 8570 | 8590 | 8570 | 11 |
| 598 | 20231204 | 110600 | 1355793920 | 8590 | 8560 | 8590 | 8550 | 64 |
| 599 | 20231204 | 110500 | 1355244710 | 8550 | 8550 | 8550 | 8550 | 2 |
| 600 | 20231204 | 110400 | 1355227610 | 8560 | 8570 | 8570 | 8560 | 554 |
| 601 | 20231204 | 110300 | 1350484890 | 8580 | 8580 | 8580 | 8580 | 1 |
| 602 | 20231204 | 110200 | 1350476310 | 8590 | 8580 | 8590 | 8580 | 3 |
| 603 | 20231204 | 110100 | 1350450560 | 8580 | 8550 | 8580 | 8550 | 580 |
| 604 | 20231204 | 110000 | 1345490060 | 8550 | 8550 | 8550 | 8550 | 169 |
| 605 | 20231204 | 105900 | 1344045110 | 8550 | 8540 | 8550 | 8540 | 273 |
| 606 | 20231204 | 105800 | 1341712480 | 8550 | 8560 | 8560 | 8540 | 44 |
| 607 | 20231204 | 105700 | 1341336040 | 8560 | 8580 | 8680 | 8560 | 3009 |
| 608 | 20231204 | 105600 | 1315511360 | 8570 | 8560 | 8570 | 8560 | 84 |
| 609 | 20231204 | 105500 | 1314792000 | 8560 | 8550 | 8560 | 8550 | 14 |
| 610 | 20231204 | 105400 | 1314672200 | 8550 | 8550 | 8550 | 8550 | 3 |
| 611 | 20231204 | 105300 | 1314646550 | 8540 | 8550 | 8550 | 8540 | 682 |
| 612 | 20231204 | 105200 | 1308819260 | 8550 | 8550 | 8550 | 8550 | 1226 |
| 613 | 20231204 | 105100 | 1298336960 | 8550 | 8560 | 8560 | 8550 | 236 |
| 614 | 20231204 | 105000 | 1296317810 | 8560 | 8560 | 8560 | 8550 | 128 |
| 615 | 20231204 | 104900 | 1295222230 | 8560 | 8560 | 8560 | 8560 | 99 |
| 616 | 20231204 | 104800 | 1294374790 | 8550 | 8550 | 8560 | 8550 | 59 |
| 617 | 20231204 | 104700 | 1293870140 | 8550 | 8550 | 8580 | 8550 | 1199 |
| 618 | 20231204 | 104600 | 1283605800 | 8550 | 8560 | 8560 | 8550 | 107 |
| 619 | 20231204 | 104500 | 1282689990 | 8570 | 8560 | 8570 | 8560 | 902 |
| 620 | 20231204 | 104400 | 1274968760 | 8560 | 8560 | 8560 | 8560 | 0 |
| 621 | 20231204 | 104300 | 1274968760 | 8560 | 8560 | 8570 | 8560 | 483 |
| 622 | 20231204 | 104200 | 1270834270 | 8560 | 8570 | 8570 | 8560 | 287 |
| 623 | 20231204 | 104100 | 1268376540 | 8570 | 8570 | 8570 | 8570 | 1244 |
| 624 | 20231204 | 104000 | 1257715460 | 8570 | 8580 | 8580 | 8570 | 499 |
| 625 | 20231204 | 103900 | 1253434550 | 8580 | 8570 | 8580 | 8570 | 400 |
| 626 | 20231204 | 103800 | 1250006480 | 8570 | 8570 | 8570 | 8570 | 10 |
| 627 | 20231204 | 103700 | 1249920780 | 8580 | 8590 | 8590 | 8580 | 526 |
| 628 | 20231204 | 103600 | 1245407490 | 8590 | 8590 | 8590 | 8590 | 1005 |
| 629 | 20231204 | 103500 | 1236774540 | 8590 | 8590 | 8600 | 8570 | 360 |
| 630 | 20231204 | 103400 | 1233684450 | 8650 | 8610 | 8660 | 8610 | 627 |
| 631 | 20231204 | 103300 | 1228280210 | 8610 | 8560 | 8610 | 8560 | 1073 |
| 632 | 20231204 | 103200 | 1219089230 | 8570 | 8570 | 8580 | 8570 | 1207 |
| 633 | 20231204 | 103100 | 1208745230 | 8580 | 8590 | 8590 | 8580 | 1400 |
| 634 | 20231204 | 103000 | 1196730690 | 8590 | 8590 | 8590 | 8590 | 0 |
| 635 | 20231204 | 102900 | 1196730690 | 8590 | 8590 | 8590 | 8590 | 527 |
| 636 | 20231204 | 102800 | 1192203760 | 8590 | 8600 | 8600 | 8590 | 592 |
| 637 | 20231204 | 102700 | 1187113480 | 8580 | 8600 | 8600 | 8580 | 1614 |
| 638 | 20231204 | 102600 | 1173253440 | 8600 | 8600 | 8610 | 8600 | 551 |
| 639 | 20231204 | 102500 | 1168514790 | 8610 | 8600 | 8610 | 8600 | 33 |
| 640 | 20231204 | 102400 | 1168230940 | 8600 | 8630 | 8630 | 8600 | 3143 |
| 641 | 20231204 | 102300 | 1141196940 | 8620 | 8620 | 8620 | 8620 | 44 |
| 642 | 20231204 | 102200 | 1140817660 | 8610 | 8600 | 8610 | 8600 | 39 |
| 643 | 20231204 | 102100 | 1140481970 | 8600 | 8620 | 8620 | 8600 | 871 |
| 644 | 20231204 | 102000 | 1132983820 | 8610 | 8630 | 8630 | 8610 | 1220 |
| 645 | 20231204 | 101900 | 1122476690 | 8620 | 8650 | 8650 | 8620 | 2705 |
| 646 | 20231204 | 101800 | 1099129900 | 8650 | 8650 | 8650 | 8640 | 1886 |
| 647 | 20231204 | 101700 | 1082816500 | 8650 | 8650 | 8670 | 8650 | 672 |
| 648 | 20231204 | 101600 | 1077003680 | 8650 | 8690 | 8690 | 8650 | 8377 |
| 649 | 20231204 | 101500 | 1004480150 | 8680 | 8700 | 8700 | 8680 | 1112 |
| 650 | 20231204 | 101400 | 994826840 | 8690 | 8690 | 8690 | 8690 | 538 |
| 651 | 20231204 | 101300 | 990151620 | 8710 | 8690 | 8710 | 8690 | 56 |
| 652 | 20231204 | 101200 | 989663900 | 8710 | 8720 | 8720 | 8700 | 1011 |
| 653 | 20231204 | 101100 | 980868130 | 8720 | 8720 | 8720 | 8720 | 4 |
| 654 | 20231204 | 101000 | 980833250 | 8720 | 8730 | 8730 | 8720 | 44 |
| 655 | 20231204 | 100900 | 980449560 | 8730 | 8690 | 8730 | 8690 | 3261 |
| 656 | 20231204 | 100800 | 952048690 | 8690 | 8680 | 8690 | 8680 | 528 |
| 657 | 20231204 | 100700 | 947465370 | 8670 | 8670 | 8670 | 8670 | 320 |
| 658 | 20231204 | 100600 | 944690970 | 8670 | 8690 | 8700 | 8670 | 845 |
| 659 | 20231204 | 100500 | 937353180 | 8690 | 8690 | 8690 | 8690 | 407 |
| 660 | 20231204 | 100400 | 933816350 | 8700 | 8710 | 8710 | 8690 | 245 |
| 661 | 20231204 | 100300 | 931683950 | 8710 | 8710 | 8710 | 8700 | 19 |
| 662 | 20231204 | 100200 | 931518490 | 8690 | 8690 | 8690 | 8690 | 563 |
| 663 | 20231204 | 100100 | 926626020 | 8690 | 8690 | 8700 | 8690 | 1552 |
| 664 | 20231204 | 100000 | 913137130 | 8720 | 8720 | 8720 | 8700 | 1387 |
| 665 | 20231204 | 095900 | 901050490 | 8730 | 8730 | 8730 | 8730 | 3 |
| 666 | 20231204 | 095800 | 901024300 | 8720 | 8720 | 8720 | 8720 | 161 |
| 667 | 20231204 | 095700 | 899620380 | 8690 | 8720 | 8720 | 8690 | 2 |
| 668 | 20231204 | 095600 | 899602970 | 8690 | 8690 | 8700 | 8690 | 160 |
| 669 | 20231204 | 095500 | 898211180 | 8700 | 8730 | 8730 | 8700 | 1669 |
| 670 | 20231204 | 095400 | 883675030 | 8730 | 8720 | 8730 | 8720 | 205 |
| 671 | 20231204 | 095300 | 881887400 | 8730 | 8720 | 8750 | 8720 | 1947 |
| 672 | 20231204 | 095200 | 864863110 | 8700 | 8720 | 8730 | 8700 | 165 |
| 673 | 20231204 | 095100 | 863424620 | 8730 | 8700 | 8730 | 8700 | 2270 |
| 674 | 20231204 | 095000 | 843633630 | 8690 | 8650 | 8690 | 8650 | 2043 |
| 675 | 20231204 | 094900 | 825932140 | 8690 | 8690 | 8690 | 8650 | 390 |
| 676 | 20231204 | 094800 | 822556450 | 8690 | 8680 | 8690 | 8670 | 682 |
| 677 | 20231204 | 094700 | 816642260 | 8680 | 8690 | 8700 | 8680 | 781 |
| 678 | 20231204 | 094600 | 809861790 | 8690 | 8700 | 8700 | 8690 | 1578 |
| 679 | 20231204 | 094500 | 796148950 | 8700 | 8700 | 8710 | 8700 | 1116 |
| 680 | 20231204 | 094400 | 786439660 | 8700 | 8700 | 8710 | 8690 | 207 |
| 681 | 20231204 | 094300 | 784640270 | 8700 | 8720 | 8730 | 8700 | 500 |
| 682 | 20231204 | 094200 | 780284600 | 8730 | 8710 | 8730 | 8700 | 1506 |
| 683 | 20231204 | 094100 | 767163280 | 8710 | 8700 | 8720 | 8700 | 390 |
| 684 | 20231204 | 094000 | 763768510 | 8700 | 8670 | 8700 | 8670 | 423 |
| 685 | 20231204 | 093900 | 760101040 | 8700 | 8700 | 8700 | 8660 | 1760 |
| 686 | 20231204 | 093800 | 744833890 | 8700 | 8690 | 8700 | 8690 | 75 |
| 687 | 20231204 | 093700 | 744181440 | 8660 | 8660 | 8690 | 8660 | 70 |
| 688 | 20231204 | 093600 | 743575010 | 8660 | 8690 | 8690 | 8660 | 1871 |
| 689 | 20231204 | 093500 | 727358690 | 8680 | 8690 | 8700 | 8680 | 468 |
| 690 | 20231204 | 093400 | 723294820 | 8700 | 8720 | 8720 | 8700 | 366 |
| 691 | 20231204 | 093300 | 720108920 | 8730 | 8710 | 8730 | 8700 | 1846 |
| 692 | 20231204 | 093200 | 704020680 | 8720 | 8700 | 8720 | 8680 | 730 |
| 693 | 20231204 | 093100 | 697672450 | 8700 | 8700 | 8720 | 8700 | 1292 |
| 694 | 20231204 | 093000 | 686417710 | 8700 | 8710 | 8720 | 8660 | 1699 |
| 695 | 20231204 | 092900 | 671632810 | 8720 | 8690 | 8720 | 8660 | 1235 |
| 696 | 20231204 | 092800 | 660878310 | 8690 | 8630 | 8690 | 8630 | 1632 |
| 697 | 20231204 | 092700 | 646767450 | 8630 | 8640 | 8640 | 8630 | 650 |
| 698 | 20231204 | 092600 | 641155130 | 8640 | 8680 | 8680 | 8640 | 869 |
| 699 | 20231204 | 092500 | 633632270 | 8700 | 8680 | 8700 | 8670 | 1875 |
| 700 | 20231204 | 092400 | 617367220 | 8680 | 8700 | 8700 | 8680 | 610 |
| 701 | 20231204 | 092300 | 612069920 | 8690 | 8680 | 8690 | 8680 | 1290 |
| 702 | 20231204 | 092200 | 600869210 | 8680 | 8660 | 8680 | 8660 | 236 |
| 703 | 20231204 | 092100 | 598822170 | 8660 | 8670 | 8680 | 8660 | 503 |
| 704 | 20231204 | 092000 | 594464790 | 8660 | 8660 | 8660 | 8660 | 668 |
| 705 | 20231204 | 091900 | 588679910 | 8650 | 8640 | 8650 | 8630 | 947 |
| 706 | 20231204 | 091800 | 580499330 | 8630 | 8630 | 8640 | 8630 | 239 |
| 707 | 20231204 | 091700 | 578436460 | 8640 | 8650 | 8650 | 8640 | 1028 |
| 708 | 20231204 | 091600 | 569544500 | 8650 | 8630 | 8650 | 8630 | 191 |
| 709 | 20231204 | 091500 | 567893150 | 8630 | 8620 | 8650 | 8610 | 662 |
| 710 | 20231204 | 091400 | 562184790 | 8620 | 8640 | 8660 | 8620 | 1087 |
| 711 | 20231204 | 091300 | 552801480 | 8660 | 8670 | 8670 | 8630 | 1317 |
| 712 | 20231204 | 091200 | 541413840 | 8650 | 8600 | 8650 | 8600 | 494 |
| 713 | 20231204 | 091100 | 537148180 | 8630 | 8600 | 8630 | 8600 | 49 |
| 714 | 20231204 | 091000 | 536726630 | 8600 | 8630 | 8630 | 8600 | 837 |
| 715 | 20231204 | 090900 | 529523600 | 8630 | 8620 | 8630 | 8590 | 1615 |
| 716 | 20231204 | 090800 | 515633300 | 8630 | 8630 | 8670 | 8620 | 2527 |
| 717 | 20231204 | 090700 | 493802690 | 8630 | 8720 | 8720 | 8630 | 8203 |
| 718 | 20231204 | 090600 | 422402950 | 8730 | 8720 | 8750 | 8720 | 2323 |
| 719 | 20231204 | 090500 | 402112490 | 8720 | 8800 | 8810 | 8710 | 8249 |
| 720 | 20231204 | 090400 | 329868750 | 8800 | 8730 | 8800 | 8710 | 8380 |
| 721 | 20231204 | 090300 | 256350270 | 8730 | 8740 | 8790 | 8710 | 9476 |
| 722 | 20231204 | 090200 | 173392020 | 8710 | 8710 | 8740 | 8640 | 9726 |
| 723 | 20231204 | 090100 | 88675500 | 8690 | 8530 | 8700 | 8520 | 6144 |
| 724 | 20231204 | 090000 | 35766430 | 8560 | 8460 | 8570 | 8450 | 3796 |