40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 3 | 20231204 | 211600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20231204 | 211500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20231204 | 211400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20231204 | 211300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20231204 | 211200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20231204 | 211100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20231204 | 211000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20231204 | 210900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20231204 | 210800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20231204 | 210700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20231204 | 210600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20231204 | 210500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20231204 | 210400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20231204 | 210300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20231204 | 210200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20231204 | 210100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20231204 | 210000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20231204 | 205900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20231204 | 205800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20231204 | 205700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20231204 | 205600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20231204 | 205500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20231204 | 205400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20231204 | 205300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20231204 | 205200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20231204 | 205100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20231204 | 205000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20231204 | 204900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20231204 | 204800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20231204 | 204700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 33 | 20231204 | 204600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20231204 | 204500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20231204 | 204400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20231204 | 204300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20231204 | 204200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20231204 | 204100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20231204 | 204000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20231204 | 203900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20231204 | 203800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20231204 | 203700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20231204 | 203600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20231204 | 203500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20231204 | 203400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20231204 | 203300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20231204 | 203200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20231204 | 203100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20231204 | 203000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20231204 | 202900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20231204 | 202800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20231204 | 202700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20231204 | 202600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20231204 | 202500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20231204 | 202400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20231204 | 202300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20231204 | 202200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20231204 | 202100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20231204 | 202000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20231204 | 201900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20231204 | 201800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20231204 | 201700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 63 | 20231204 | 201600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20231204 | 201500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20231204 | 201400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20231204 | 201300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20231204 | 201200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20231204 | 201100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20231204 | 201000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20231204 | 200900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20231204 | 200800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20231204 | 200700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20231204 | 200600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20231204 | 200500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20231204 | 200400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20231204 | 200300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20231204 | 200200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20231204 | 200100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20231204 | 200000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20231204 | 195900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20231204 | 195800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20231204 | 195700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20231204 | 195600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20231204 | 195500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20231204 | 195400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20231204 | 195300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20231204 | 195200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20231204 | 195100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20231204 | 195000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20231204 | 194900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20231204 | 194800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20231204 | 194700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 93 | 20231204 | 194600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20231204 | 194500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20231204 | 194400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20231204 | 194300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20231204 | 194200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20231204 | 194100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20231204 | 194000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20231204 | 193900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20231204 | 193800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20231204 | 193700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20231204 | 193600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20231204 | 193500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20231204 | 193400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20231204 | 193300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20231204 | 193200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20231204 | 193100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20231204 | 193000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20231204 | 192900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20231204 | 192800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20231204 | 192700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20231204 | 192600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20231204 | 192500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20231204 | 192400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20231204 | 192300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20231204 | 192200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20231204 | 192100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20231204 | 192000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20231204 | 191900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20231204 | 191800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20231204 | 191700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 123 | 20231204 | 191600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20231204 | 191500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20231204 | 191400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20231204 | 191300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20231204 | 191200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20231204 | 191100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20231204 | 191000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20231204 | 190900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20231204 | 190800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20231204 | 190700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20231204 | 190600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20231204 | 190500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20231204 | 190400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20231204 | 190300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20231204 | 190200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20231204 | 190100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20231204 | 190000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20231204 | 185900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20231204 | 185800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20231204 | 185700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20231204 | 185600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20231204 | 185500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20231204 | 185400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20231204 | 185300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20231204 | 185200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20231204 | 185100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20231204 | 185000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20231204 | 184900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20231204 | 184800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20231204 | 184700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 153 | 20231204 | 184600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20231204 | 184500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20231204 | 184400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20231204 | 184300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20231204 | 184200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20231204 | 184100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20231204 | 184000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20231204 | 183900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20231204 | 183800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20231204 | 183700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20231204 | 183600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20231204 | 183500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20231204 | 183400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20231204 | 183300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20231204 | 183200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20231204 | 183100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20231204 | 183000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20231204 | 182900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20231204 | 182800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20231204 | 182700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20231204 | 182600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20231204 | 182500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20231204 | 182400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20231204 | 182300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20231204 | 182200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20231204 | 182100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20231204 | 182000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20231204 | 181900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20231204 | 181800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20231204 | 181700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 183 | 20231204 | 181600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20231204 | 181500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20231204 | 181400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20231204 | 181300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20231204 | 181200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20231204 | 181100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20231204 | 181000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20231204 | 180900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20231204 | 180800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20231204 | 180700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20231204 | 180600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20231204 | 180500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20231204 | 180400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20231204 | 180300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20231204 | 180200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20231204 | 180100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20231204 | 180000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20231204 | 175900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20231204 | 175800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20231204 | 175700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20231204 | 175600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20231204 | 175500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20231204 | 175400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20231204 | 175300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20231204 | 175200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20231204 | 175100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20231204 | 175000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20231204 | 174900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20231204 | 174800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20231204 | 174700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 213 | 20231204 | 174600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20231204 | 174500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20231204 | 174400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20231204 | 174300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20231204 | 174200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20231204 | 174100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20231204 | 174000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20231204 | 173900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20231204 | 173800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20231204 | 173700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20231204 | 173600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20231204 | 173500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20231204 | 173400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20231204 | 173300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20231204 | 173200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20231204 | 173100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20231204 | 173000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20231204 | 172900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 231 | 20231204 | 172800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 232 | 20231204 | 172700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 233 | 20231204 | 172600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 234 | 20231204 | 172500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 235 | 20231204 | 172400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 236 | 20231204 | 172300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 237 | 20231204 | 172200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 238 | 20231204 | 172100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 239 | 20231204 | 172000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 240 | 20231204 | 171900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 241 | 20231204 | 171800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 242 | 20231204 | 171700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 243 | 20231204 | 171600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 244 | 20231204 | 171500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 245 | 20231204 | 171400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 246 | 20231204 | 171300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 247 | 20231204 | 171200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 248 | 20231204 | 171100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 249 | 20231204 | 171000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 250 | 20231204 | 170900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 251 | 20231204 | 170800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 252 | 20231204 | 170700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 253 | 20231204 | 170600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 254 | 20231204 | 170500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 255 | 20231204 | 170400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 256 | 20231204 | 170300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 257 | 20231204 | 170200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 258 | 20231204 | 170100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 259 | 20231204 | 170000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 260 | 20231204 | 165900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 261 | 20231204 | 165800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 262 | 20231204 | 165700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 263 | 20231204 | 165600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 264 | 20231204 | 165500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 265 | 20231204 | 165400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 266 | 20231204 | 165300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 267 | 20231204 | 165200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 268 | 20231204 | 165100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 269 | 20231204 | 165000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 270 | 20231204 | 164900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 271 | 20231204 | 164800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 272 | 20231204 | 164700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 273 | 20231204 | 164600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 274 | 20231204 | 164500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 275 | 20231204 | 164400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 276 | 20231204 | 164300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 277 | 20231204 | 164200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 278 | 20231204 | 164100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 279 | 20231204 | 164000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 280 | 20231204 | 163900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 281 | 20231204 | 163800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 282 | 20231204 | 163700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 283 | 20231204 | 163600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 284 | 20231204 | 163500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 285 | 20231204 | 163400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 286 | 20231204 | 163300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 287 | 20231204 | 163200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 288 | 20231204 | 163100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 289 | 20231204 | 163000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 290 | 20231204 | 162900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 291 | 20231204 | 162800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 292 | 20231204 | 162700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 293 | 20231204 | 162600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 294 | 20231204 | 162500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 295 | 20231204 | 162400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 296 | 20231204 | 162300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 297 | 20231204 | 162200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 298 | 20231204 | 162100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 299 | 20231204 | 162000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 300 | 20231204 | 161900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 301 | 20231204 | 161800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 302 | 20231204 | 161700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 303 | 20231204 | 161600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 304 | 20231204 | 161500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 305 | 20231204 | 161400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 306 | 20231204 | 161300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 307 | 20231204 | 161200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 308 | 20231204 | 161100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 309 | 20231204 | 161000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 310 | 20231204 | 160900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 311 | 20231204 | 160800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 312 | 20231204 | 160700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 313 | 20231204 | 160600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 314 | 20231204 | 160500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 315 | 20231204 | 160400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 316 | 20231204 | 160300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 317 | 20231204 | 160200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 318 | 20231204 | 160100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 319 | 20231204 | 160000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 320 | 20231204 | 155900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 321 | 20231204 | 155800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 322 | 20231204 | 155700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 323 | 20231204 | 155600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 324 | 20231204 | 155500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 325 | 20231204 | 155400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 326 | 20231204 | 155300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 327 | 20231204 | 155200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 328 | 20231204 | 155100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 329 | 20231204 | 155000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 330 | 20231204 | 154900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 331 | 20231204 | 154800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 332 | 20231204 | 154700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 333 | 20231204 | 154600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 334 | 20231204 | 154500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 335 | 20231204 | 154400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 336 | 20231204 | 154300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 337 | 20231204 | 154200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 338 | 20231204 | 154100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 339 | 20231204 | 154000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 340 | 20231204 | 153900 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 341 | 20231204 | 153800 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 342 | 20231204 | 153700 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 343 | 20231204 | 153600 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 344 | 20231204 | 153500 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 345 | 20231204 | 153400 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 346 | 20231204 | 153300 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 347 | 20231204 | 153200 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 348 | 20231204 | 153100 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 0 |
| 349 | 20231204 | 153000 | 14874984110 | 13900 | 13900 | 13900 | 13900 | 6914 |
| 350 | 20231204 | 152900 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 351 | 20231204 | 152800 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 352 | 20231204 | 152700 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 353 | 20231204 | 152600 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 354 | 20231204 | 152500 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 355 | 20231204 | 152400 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 356 | 20231204 | 152300 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 357 | 20231204 | 152200 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 358 | 20231204 | 152100 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 359 | 20231204 | 152000 | 14778879510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 360 | 20231204 | 151900 | 14778879510 | 14000 | 13990 | 14030 | 13960 | 1462 |
| 361 | 20231204 | 151800 | 14758414270 | 14000 | 13920 | 14050 | 13910 | 2609 |
| 362 | 20231204 | 151700 | 14721891190 | 13920 | 13930 | 13930 | 13840 | 1563 |
| 363 | 20231204 | 151600 | 14700234860 | 13900 | 13850 | 13900 | 13810 | 3256 |
| 364 | 20231204 | 151500 | 14655169510 | 13850 | 13890 | 13900 | 13840 | 4183 |
| 365 | 20231204 | 151400 | 14597188120 | 13900 | 13910 | 13930 | 13880 | 1335 |
| 366 | 20231204 | 151300 | 14578639060 | 13880 | 13920 | 13930 | 13880 | 1628 |
| 367 | 20231204 | 151200 | 14556015770 | 13920 | 14000 | 14000 | 13920 | 1042 |
| 368 | 20231204 | 151100 | 14541482290 | 14000 | 13980 | 14010 | 13980 | 485 |
| 369 | 20231204 | 151000 | 14534699250 | 13980 | 13910 | 13980 | 13880 | 4316 |
| 370 | 20231204 | 150900 | 14474723330 | 13910 | 13910 | 13920 | 13890 | 3030 |
| 371 | 20231204 | 150800 | 14432603610 | 13910 | 13960 | 13980 | 13900 | 4425 |
| 372 | 20231204 | 150700 | 14370942580 | 13960 | 13950 | 13960 | 13950 | 646 |
| 373 | 20231204 | 150600 | 14361925700 | 13940 | 13980 | 13980 | 13940 | 4601 |
| 374 | 20231204 | 150500 | 14297695850 | 13990 | 14030 | 14030 | 13990 | 2175 |
| 375 | 20231204 | 150400 | 14267248140 | 14040 | 14040 | 14040 | 14000 | 1350 |
| 376 | 20231204 | 150300 | 14248314580 | 14040 | 14050 | 14050 | 14000 | 490 |
| 377 | 20231204 | 150200 | 14241439840 | 14000 | 13970 | 14000 | 13960 | 3690 |
| 378 | 20231204 | 150100 | 14189851140 | 13970 | 13990 | 13990 | 13970 | 1066 |
| 379 | 20231204 | 150000 | 14174947030 | 13980 | 13960 | 14000 | 13960 | 2351 |
| 380 | 20231204 | 145900 | 14142121770 | 13960 | 13990 | 13990 | 13960 | 1184 |
| 381 | 20231204 | 145800 | 14125583030 | 14000 | 13960 | 14000 | 13950 | 1054 |
| 382 | 20231204 | 145700 | 14110857510 | 13960 | 13990 | 13990 | 13950 | 2063 |
| 383 | 20231204 | 145600 | 14082035490 | 14000 | 14030 | 14030 | 14000 | 2314 |
| 384 | 20231204 | 145500 | 14049627710 | 14030 | 14030 | 14080 | 14030 | 580 |
| 385 | 20231204 | 145400 | 14041485650 | 14020 | 14090 | 14090 | 14020 | 1102 |
| 386 | 20231204 | 145300 | 14026002360 | 14100 | 14140 | 14150 | 14100 | 1594 |
| 387 | 20231204 | 145200 | 14003496570 | 14130 | 14130 | 14150 | 14130 | 163 |
| 388 | 20231204 | 145100 | 14001192340 | 14140 | 14130 | 14150 | 14130 | 443 |
| 389 | 20231204 | 145000 | 13994930570 | 14130 | 14110 | 14140 | 14110 | 1045 |
| 390 | 20231204 | 144900 | 13980176840 | 14110 | 14150 | 14150 | 14110 | 177 |
| 391 | 20231204 | 144800 | 13977677490 | 14160 | 14160 | 14160 | 14110 | 543 |
| 392 | 20231204 | 144700 | 13970005360 | 14160 | 14120 | 14170 | 14120 | 406 |
| 393 | 20231204 | 144600 | 13964260040 | 14150 | 14150 | 14160 | 14120 | 318 |
| 394 | 20231204 | 144500 | 13959763800 | 14150 | 14180 | 14180 | 14150 | 1104 |
| 395 | 20231204 | 144400 | 13944134350 | 14190 | 14220 | 14220 | 14190 | 595 |
| 396 | 20231204 | 144300 | 13935684850 | 14220 | 14180 | 14220 | 14180 | 913 |
| 397 | 20231204 | 144200 | 13922714930 | 14180 | 14170 | 14180 | 14170 | 433 |
| 398 | 20231204 | 144100 | 13916577860 | 14170 | 14120 | 14170 | 14100 | 615 |
| 399 | 20231204 | 144000 | 13907880670 | 14110 | 14080 | 14120 | 14080 | 185 |
| 400 | 20231204 | 143900 | 13905273000 | 14080 | 14050 | 14080 | 14050 | 167 |
| 401 | 20231204 | 143800 | 13902925110 | 14060 | 14040 | 14070 | 14040 | 735 |
| 402 | 20231204 | 143700 | 13892592910 | 14070 | 14020 | 14080 | 14020 | 592 |
| 403 | 20231204 | 143600 | 13884280930 | 14020 | 14000 | 14020 | 13970 | 2703 |
| 404 | 20231204 | 143500 | 13846471650 | 14000 | 14040 | 14040 | 13990 | 6781 |
| 405 | 20231204 | 143400 | 13751496520 | 14040 | 14080 | 14080 | 14040 | 536 |
| 406 | 20231204 | 143300 | 13743966330 | 14070 | 14030 | 14070 | 14000 | 4066 |
| 407 | 20231204 | 143200 | 13686996750 | 14020 | 14070 | 14070 | 14020 | 2793 |
| 408 | 20231204 | 143100 | 13647789880 | 14070 | 14060 | 14070 | 14060 | 233 |
| 409 | 20231204 | 143000 | 13644513600 | 14060 | 14050 | 14060 | 14050 | 146 |
| 410 | 20231204 | 142900 | 13642461530 | 14050 | 14070 | 14070 | 14050 | 1111 |
| 411 | 20231204 | 142800 | 13626837720 | 14080 | 14080 | 14090 | 14080 | 436 |
| 412 | 20231204 | 142700 | 13620697570 | 14070 | 14080 | 14090 | 14060 | 455 |
| 413 | 20231204 | 142600 | 13614295800 | 14090 | 14070 | 14090 | 14060 | 1165 |
| 414 | 20231204 | 142500 | 13597905390 | 14070 | 14070 | 14080 | 14070 | 278 |
| 415 | 20231204 | 142400 | 13593993920 | 14070 | 14070 | 14080 | 14070 | 1028 |
| 416 | 20231204 | 142300 | 13579519970 | 14050 | 14140 | 14150 | 14040 | 1537 |
| 417 | 20231204 | 142200 | 13557865180 | 14150 | 14100 | 14180 | 14100 | 3002 |
| 418 | 20231204 | 142100 | 13515454320 | 14080 | 14040 | 14100 | 14030 | 3520 |
| 419 | 20231204 | 142000 | 13465979540 | 14040 | 14090 | 14120 | 14040 | 2851 |
| 420 | 20231204 | 141900 | 13425868990 | 14090 | 14160 | 14160 | 14090 | 4821 |
| 421 | 20231204 | 141800 | 13357754810 | 14160 | 14200 | 14230 | 14160 | 4913 |
| 422 | 20231204 | 141700 | 13288085370 | 14210 | 14210 | 14210 | 14200 | 155 |
| 423 | 20231204 | 141600 | 13285884030 | 14230 | 14210 | 14230 | 14200 | 349 |
| 424 | 20231204 | 141500 | 13280924820 | 14210 | 14230 | 14230 | 14200 | 114 |
| 425 | 20231204 | 141400 | 13279305430 | 14240 | 14220 | 14240 | 14220 | 229 |
| 426 | 20231204 | 141300 | 13276045410 | 14190 | 14230 | 14240 | 14190 | 1199 |
| 427 | 20231204 | 141200 | 13259017290 | 14240 | 14230 | 14240 | 14190 | 170 |
| 428 | 20231204 | 141100 | 13256600700 | 14240 | 14230 | 14240 | 14180 | 780 |
| 429 | 20231204 | 141000 | 13245506770 | 14230 | 14200 | 14230 | 14180 | 1332 |
| 430 | 20231204 | 140900 | 13226607840 | 14240 | 14200 | 14240 | 14180 | 1896 |
| 431 | 20231204 | 140800 | 13199695420 | 14200 | 14270 | 14270 | 14200 | 1738 |
| 432 | 20231204 | 140700 | 13174972470 | 14270 | 14240 | 14270 | 14240 | 71 |
| 433 | 20231204 | 140600 | 13173959330 | 14240 | 14270 | 14280 | 14240 | 1366 |
| 434 | 20231204 | 140500 | 13154482470 | 14270 | 14280 | 14280 | 14270 | 213 |
| 435 | 20231204 | 140400 | 13151441630 | 14280 | 14280 | 14280 | 14280 | 12 |
| 436 | 20231204 | 140300 | 13151270270 | 14270 | 14270 | 14270 | 14250 | 196 |
| 437 | 20231204 | 140200 | 13148474490 | 14250 | 14260 | 14270 | 14250 | 712 |
| 438 | 20231204 | 140100 | 13138326430 | 14260 | 14270 | 14270 | 14260 | 304 |
| 439 | 20231204 | 140000 | 13133991140 | 14280 | 14300 | 14300 | 14250 | 731 |
| 440 | 20231204 | 135900 | 13123570180 | 14290 | 14300 | 14300 | 14290 | 366 |
| 441 | 20231204 | 135800 | 13118338300 | 14300 | 14280 | 14300 | 14280 | 240 |
| 442 | 20231204 | 135700 | 13114908080 | 14280 | 14260 | 14280 | 14240 | 832 |
| 443 | 20231204 | 135600 | 13103036430 | 14270 | 14250 | 14270 | 14240 | 126 |
| 444 | 20231204 | 135500 | 13101240080 | 14250 | 14270 | 14270 | 14240 | 667 |
| 445 | 20231204 | 135400 | 13091734030 | 14270 | 14260 | 14270 | 14240 | 461 |
| 446 | 20231204 | 135300 | 13085164060 | 14270 | 14270 | 14270 | 14250 | 444 |
| 447 | 20231204 | 135200 | 13078834400 | 14270 | 14270 | 14270 | 14260 | 435 |
| 448 | 20231204 | 135100 | 13072628540 | 14270 | 14280 | 14280 | 14260 | 405 |
| 449 | 20231204 | 135000 | 13066848520 | 14280 | 14270 | 14280 | 14270 | 276 |
| 450 | 20231204 | 134900 | 13062908440 | 14270 | 14250 | 14280 | 14250 | 225 |
| 451 | 20231204 | 134800 | 13059699800 | 14260 | 14280 | 14280 | 14260 | 248 |
| 452 | 20231204 | 134700 | 13056160560 | 14280 | 14250 | 14280 | 14250 | 86 |
| 453 | 20231204 | 134600 | 13054933440 | 14280 | 14280 | 14280 | 14250 | 412 |
| 454 | 20231204 | 134500 | 13049055260 | 14280 | 14250 | 14280 | 14250 | 1263 |
| 455 | 20231204 | 134400 | 13031044080 | 14250 | 14240 | 14250 | 14240 | 1130 |
| 456 | 20231204 | 134300 | 13014952290 | 14240 | 14210 | 14240 | 14210 | 716 |
| 457 | 20231204 | 134200 | 13004772100 | 14220 | 14180 | 14220 | 14180 | 1400 |
| 458 | 20231204 | 134100 | 12984875750 | 14210 | 14220 | 14220 | 14170 | 2781 |
| 459 | 20231204 | 134000 | 12945411850 | 14210 | 14250 | 14250 | 14210 | 874 |
| 460 | 20231204 | 133900 | 12932978390 | 14230 | 14210 | 14230 | 14200 | 537 |
| 461 | 20231204 | 133800 | 12925341910 | 14230 | 14240 | 14240 | 14200 | 3926 |
| 462 | 20231204 | 133700 | 12869521490 | 14250 | 14250 | 14260 | 14240 | 718 |
| 463 | 20231204 | 133600 | 12859285610 | 14260 | 14280 | 14280 | 14250 | 1361 |
| 464 | 20231204 | 133500 | 12839882040 | 14290 | 14270 | 14290 | 14220 | 3037 |
| 465 | 20231204 | 133400 | 12796646760 | 14310 | 14300 | 14330 | 14250 | 822 |
| 466 | 20231204 | 133300 | 12784918860 | 14330 | 14330 | 14330 | 14300 | 1078 |
| 467 | 20231204 | 133200 | 12769482710 | 14330 | 14370 | 14370 | 14250 | 1825 |
| 468 | 20231204 | 133100 | 12743392910 | 14360 | 14370 | 14400 | 14350 | 1356 |
| 469 | 20231204 | 133000 | 12723903710 | 14380 | 14420 | 14420 | 14380 | 2143 |
| 470 | 20231204 | 132900 | 12693050570 | 14470 | 14410 | 14470 | 14410 | 908 |
| 471 | 20231204 | 132800 | 12679924150 | 14400 | 14460 | 14470 | 14400 | 2241 |
| 472 | 20231204 | 132700 | 12647581050 | 14480 | 14480 | 14480 | 14460 | 523 |
| 473 | 20231204 | 132600 | 12640013710 | 14480 | 14540 | 14540 | 14480 | 1092 |
| 474 | 20231204 | 132500 | 12624158350 | 14540 | 14530 | 14540 | 14530 | 148 |
| 475 | 20231204 | 132400 | 12622006770 | 14540 | 14540 | 14540 | 14540 | 3 |
| 476 | 20231204 | 132300 | 12621963150 | 14540 | 14550 | 14550 | 14540 | 413 |
| 477 | 20231204 | 132200 | 12615957650 | 14550 | 14520 | 14550 | 14520 | 598 |
| 478 | 20231204 | 132100 | 12607270790 | 14540 | 14530 | 14540 | 14520 | 2381 |
| 479 | 20231204 | 132000 | 12572666460 | 14550 | 14470 | 14550 | 14470 | 374 |
| 480 | 20231204 | 131900 | 12567229030 | 14460 | 14450 | 14460 | 14440 | 938 |
| 481 | 20231204 | 131800 | 12553675710 | 14450 | 14470 | 14520 | 14450 | 481 |
| 482 | 20231204 | 131700 | 12546716950 | 14470 | 14500 | 14510 | 14470 | 2245 |
| 483 | 20231204 | 131600 | 12514184160 | 14510 | 14520 | 14520 | 14510 | 632 |
| 484 | 20231204 | 131500 | 12505012900 | 14520 | 14510 | 14520 | 14510 | 144 |
| 485 | 20231204 | 131400 | 12502922150 | 14510 | 14520 | 14520 | 14510 | 56 |
| 486 | 20231204 | 131300 | 12502109470 | 14510 | 14520 | 14520 | 14510 | 1568 |
| 487 | 20231204 | 131200 | 12479357780 | 14520 | 14550 | 14560 | 14520 | 492 |
| 488 | 20231204 | 131100 | 12472207470 | 14550 | 14570 | 14570 | 14550 | 754 |
| 489 | 20231204 | 131000 | 12461226060 | 14580 | 14580 | 14580 | 14570 | 513 |
| 490 | 20231204 | 130900 | 12453746580 | 14590 | 14560 | 14600 | 14560 | 1662 |
| 491 | 20231204 | 130800 | 12429509980 | 14560 | 14490 | 14560 | 14490 | 919 |
| 492 | 20231204 | 130700 | 12416138540 | 14490 | 14510 | 14510 | 14490 | 235 |
| 493 | 20231204 | 130600 | 12412728730 | 14500 | 14500 | 14540 | 14500 | 196 |
| 494 | 20231204 | 130500 | 12409884970 | 14500 | 14550 | 14580 | 14500 | 982 |
| 495 | 20231204 | 130400 | 12395624510 | 14540 | 14480 | 14540 | 14480 | 1589 |
| 496 | 20231204 | 130300 | 12372582830 | 14480 | 14480 | 14480 | 14480 | 371 |
| 497 | 20231204 | 130200 | 12367210750 | 14490 | 14490 | 14500 | 14490 | 143 |
| 498 | 20231204 | 130100 | 12365138080 | 14470 | 14480 | 14480 | 14470 | 104 |
| 499 | 20231204 | 130000 | 12363632210 | 14500 | 14490 | 14500 | 14460 | 301 |
| 500 | 20231204 | 125900 | 12359271770 | 14460 | 14460 | 14470 | 14460 | 352 |
| 501 | 20231204 | 125800 | 12354180780 | 14470 | 14500 | 14500 | 14470 | 2120 |
| 502 | 20231204 | 125700 | 12323475990 | 14490 | 14520 | 14530 | 14490 | 302 |
| 503 | 20231204 | 125600 | 12319094800 | 14530 | 14520 | 14530 | 14480 | 435 |
| 504 | 20231204 | 125500 | 12312785390 | 14530 | 14530 | 14540 | 14480 | 730 |
| 505 | 20231204 | 125400 | 12302185550 | 14540 | 14510 | 14540 | 14470 | 907 |
| 506 | 20231204 | 125300 | 12289033540 | 14510 | 14540 | 14540 | 14510 | 146 |
| 507 | 20231204 | 125200 | 12286911180 | 14540 | 14530 | 14540 | 14480 | 440 |
| 508 | 20231204 | 125100 | 12280522710 | 14490 | 14490 | 14540 | 14490 | 279 |
| 509 | 20231204 | 125000 | 12276478250 | 14480 | 14500 | 14570 | 14470 | 1683 |
| 510 | 20231204 | 124900 | 12252095130 | 14580 | 14590 | 14600 | 14500 | 898 |
| 511 | 20231204 | 124800 | 12239004640 | 14590 | 14600 | 14630 | 14490 | 4039 |
| 512 | 20231204 | 124700 | 12180033020 | 14610 | 14580 | 14610 | 14550 | 3344 |
| 513 | 20231204 | 124600 | 12131226420 | 14580 | 14580 | 14590 | 14550 | 1303 |
| 514 | 20231204 | 124500 | 12112233390 | 14600 | 14530 | 14600 | 14530 | 3440 |
| 515 | 20231204 | 124400 | 12062147680 | 14530 | 14490 | 14530 | 14490 | 1049 |
| 516 | 20231204 | 124300 | 12046929080 | 14480 | 14470 | 14480 | 14470 | 222 |
| 517 | 20231204 | 124200 | 12043715400 | 14460 | 14480 | 14500 | 14460 | 425 |
| 518 | 20231204 | 124100 | 12037563860 | 14470 | 14450 | 14480 | 14450 | 303 |
| 519 | 20231204 | 124000 | 12033180370 | 14450 | 14460 | 14500 | 14450 | 987 |
| 520 | 20231204 | 123900 | 12018909920 | 14460 | 14450 | 14520 | 14450 | 1396 |
| 521 | 20231204 | 123800 | 11998700010 | 14450 | 14460 | 14470 | 14450 | 274 |
| 522 | 20231204 | 123700 | 11994737690 | 14460 | 14450 | 14460 | 14450 | 336 |
| 523 | 20231204 | 123600 | 11989881480 | 14450 | 14450 | 14460 | 14450 | 362 |
| 524 | 20231204 | 123500 | 11984648390 | 14450 | 14470 | 14470 | 14450 | 1008 |
| 525 | 20231204 | 123400 | 11970074340 | 14470 | 14450 | 14490 | 14450 | 2296 |
| 526 | 20231204 | 123300 | 11936853270 | 14460 | 14450 | 14460 | 14450 | 463 |
| 527 | 20231204 | 123200 | 11930161160 | 14450 | 14470 | 14480 | 14450 | 296 |
| 528 | 20231204 | 123100 | 11925879830 | 14470 | 14460 | 14470 | 14460 | 817 |
| 529 | 20231204 | 123000 | 11914064000 | 14460 | 14450 | 14460 | 14450 | 472 |
| 530 | 20231204 | 122900 | 11907239900 | 14450 | 14450 | 14460 | 14450 | 934 |
| 531 | 20231204 | 122800 | 11893742590 | 14460 | 14440 | 14470 | 14440 | 2242 |
| 532 | 20231204 | 122700 | 11861336380 | 14440 | 14430 | 14440 | 14420 | 1215 |
| 533 | 20231204 | 122600 | 11843806440 | 14430 | 14370 | 14430 | 14340 | 1638 |
| 534 | 20231204 | 122500 | 11820245010 | 14370 | 14260 | 14370 | 14250 | 2345 |
| 535 | 20231204 | 122400 | 11786694610 | 14260 | 14280 | 14300 | 14260 | 935 |
| 536 | 20231204 | 122300 | 11773350460 | 14280 | 14260 | 14290 | 14250 | 562 |
| 537 | 20231204 | 122200 | 11765335840 | 14310 | 14260 | 14320 | 14250 | 1211 |
| 538 | 20231204 | 122100 | 11748057910 | 14260 | 14290 | 14290 | 14260 | 950 |
| 539 | 20231204 | 122000 | 11734499460 | 14340 | 14320 | 14470 | 14290 | 3504 |
| 540 | 20231204 | 121900 | 11684081010 | 14320 | 14300 | 14320 | 14200 | 5562 |
| 541 | 20231204 | 121800 | 11604877540 | 14300 | 14360 | 14380 | 14300 | 7531 |
| 542 | 20231204 | 121700 | 11496996660 | 14360 | 14390 | 14390 | 14360 | 1701 |
| 543 | 20231204 | 121600 | 11472553590 | 14390 | 14380 | 14400 | 14380 | 160 |
| 544 | 20231204 | 121500 | 11470251380 | 14370 | 14400 | 14400 | 14370 | 853 |
| 545 | 20231204 | 121400 | 11457985630 | 14400 | 14390 | 14410 | 14380 | 970 |
| 546 | 20231204 | 121300 | 11444029070 | 14380 | 14380 | 14420 | 14380 | 1048 |
| 547 | 20231204 | 121200 | 11428940100 | 14390 | 14450 | 14490 | 14390 | 1210 |
| 548 | 20231204 | 121100 | 11411499070 | 14460 | 14490 | 14490 | 14460 | 392 |
| 549 | 20231204 | 121000 | 11405827670 | 14530 | 14530 | 14530 | 14490 | 1208 |
| 550 | 20231204 | 120900 | 11388310690 | 14540 | 14550 | 14550 | 14510 | 825 |
| 551 | 20231204 | 120800 | 11376320100 | 14540 | 14540 | 14570 | 14530 | 2549 |
| 552 | 20231204 | 120700 | 11339234960 | 14540 | 14500 | 14540 | 14500 | 1245 |
| 553 | 20231204 | 120600 | 11321155680 | 14500 | 14490 | 14500 | 14490 | 443 |
| 554 | 20231204 | 120500 | 11314735480 | 14490 | 14450 | 14510 | 14450 | 1451 |
| 555 | 20231204 | 120400 | 11293717440 | 14450 | 14420 | 14450 | 14410 | 499 |
| 556 | 20231204 | 120300 | 11286514860 | 14430 | 14390 | 14460 | 14370 | 839 |
| 557 | 20231204 | 120200 | 11274423470 | 14390 | 14410 | 14410 | 14370 | 2371 |
| 558 | 20231204 | 120100 | 11240301650 | 14400 | 14440 | 14460 | 14400 | 8527 |
| 559 | 20231204 | 120000 | 11117407590 | 14450 | 14450 | 14480 | 14450 | 110 |
| 560 | 20231204 | 115900 | 11115816020 | 14480 | 14480 | 14480 | 14430 | 741 |
| 561 | 20231204 | 115800 | 11105116950 | 14480 | 14490 | 14490 | 14480 | 117 |
| 562 | 20231204 | 115700 | 11103422020 | 14490 | 14440 | 14500 | 14430 | 3228 |
| 563 | 20231204 | 115600 | 11056802710 | 14470 | 14510 | 14510 | 14440 | 4471 |
| 564 | 20231204 | 115500 | 10992147230 | 14510 | 14510 | 14530 | 14490 | 1396 |
| 565 | 20231204 | 115400 | 10971906450 | 14510 | 14520 | 14520 | 14500 | 142 |
| 566 | 20231204 | 115300 | 10969845660 | 14500 | 14500 | 14540 | 14500 | 307 |
| 567 | 20231204 | 115200 | 10965391540 | 14530 | 14520 | 14530 | 14500 | 750 |
| 568 | 20231204 | 115100 | 10954503180 | 14530 | 14520 | 14530 | 14500 | 251 |
| 569 | 20231204 | 115000 | 10950860790 | 14530 | 14530 | 14530 | 14490 | 925 |
| 570 | 20231204 | 114900 | 10937442280 | 14500 | 14530 | 14540 | 14500 | 515 |
| 571 | 20231204 | 114800 | 10929960460 | 14530 | 14470 | 14530 | 14460 | 2186 |
| 572 | 20231204 | 114700 | 10898265430 | 14480 | 14480 | 14500 | 14460 | 493 |
| 573 | 20231204 | 114600 | 10891133070 | 14480 | 14480 | 14500 | 14460 | 191 |
| 574 | 20231204 | 114500 | 10888366330 | 14480 | 14480 | 14500 | 14460 | 638 |
| 575 | 20231204 | 114400 | 10879130770 | 14510 | 14470 | 14520 | 14460 | 561 |
| 576 | 20231204 | 114300 | 10871007340 | 14460 | 14510 | 14520 | 14460 | 1450 |
| 577 | 20231204 | 114200 | 10850014900 | 14520 | 14530 | 14530 | 14460 | 1449 |
| 578 | 20231204 | 114100 | 10829037280 | 14530 | 14470 | 14540 | 14460 | 1018 |
| 579 | 20231204 | 114000 | 10814311100 | 14470 | 14500 | 14560 | 14470 | 1473 |
| 580 | 20231204 | 113900 | 10792954640 | 14500 | 14590 | 14590 | 14500 | 1380 |
| 581 | 20231204 | 113800 | 10772868120 | 14590 | 14650 | 14660 | 14590 | 1455 |
| 582 | 20231204 | 113700 | 10751586750 | 14650 | 14680 | 14680 | 14650 | 370 |
| 583 | 20231204 | 113600 | 10746155810 | 14680 | 14580 | 14700 | 14570 | 4108 |
| 584 | 20231204 | 113500 | 10686032740 | 14570 | 14510 | 14620 | 14490 | 3160 |
| 585 | 20231204 | 113400 | 10639974520 | 14510 | 14600 | 14610 | 14480 | 7011 |
| 586 | 20231204 | 113300 | 10538101570 | 14610 | 14720 | 14720 | 14610 | 3110 |
| 587 | 20231204 | 113200 | 10492522470 | 14690 | 14760 | 14760 | 14680 | 1423 |
| 588 | 20231204 | 113100 | 10471573890 | 14760 | 14670 | 14770 | 14670 | 5554 |
| 589 | 20231204 | 113000 | 10389790280 | 14660 | 14650 | 14700 | 14650 | 1917 |
| 590 | 20231204 | 112900 | 10361657260 | 14650 | 14660 | 14670 | 14570 | 9162 |
| 591 | 20231204 | 112800 | 10227707040 | 14660 | 14700 | 14740 | 14640 | 2386 |
| 592 | 20231204 | 112700 | 10192677370 | 14700 | 14700 | 14790 | 14700 | 4799 |
| 593 | 20231204 | 112600 | 10122024030 | 14700 | 14660 | 14780 | 14650 | 5854 |
| 594 | 20231204 | 112500 | 10035922800 | 14650 | 14800 | 14850 | 14650 | 27226 |
| 595 | 20231204 | 112400 | 9633471230 | 14800 | 14770 | 14800 | 14760 | 9014 |
| 596 | 20231204 | 112300 | 9500252090 | 14770 | 14740 | 14780 | 14740 | 7855 |
| 597 | 20231204 | 112200 | 9384316950 | 14740 | 14700 | 14740 | 14700 | 6179 |
| 598 | 20231204 | 112100 | 9293332040 | 14700 | 14690 | 14710 | 14670 | 6273 |
| 599 | 20231204 | 112000 | 9201139480 | 14690 | 14610 | 14690 | 14610 | 2981 |
| 600 | 20231204 | 111900 | 9157401910 | 14640 | 14590 | 14640 | 14590 | 1667 |
| 601 | 20231204 | 111800 | 9133027560 | 14590 | 14640 | 14640 | 14550 | 3276 |
| 602 | 20231204 | 111700 | 9085230830 | 14640 | 14680 | 14700 | 14640 | 11101 |
| 603 | 20231204 | 111600 | 8922177470 | 14680 | 14510 | 14700 | 14510 | 17825 |
| 604 | 20231204 | 111500 | 8661313490 | 14510 | 14570 | 14590 | 14510 | 4205 |
| 605 | 20231204 | 111400 | 8600089670 | 14570 | 14570 | 14580 | 14540 | 2357 |
| 606 | 20231204 | 111300 | 8565771320 | 14570 | 14550 | 14580 | 14550 | 1870 |
| 607 | 20231204 | 111200 | 8538534390 | 14560 | 14520 | 14590 | 14520 | 3604 |
| 608 | 20231204 | 111100 | 8486083010 | 14520 | 14460 | 14520 | 14450 | 4369 |
| 609 | 20231204 | 111000 | 8422776460 | 14460 | 14500 | 14530 | 14460 | 4274 |
| 610 | 20231204 | 110900 | 8360842250 | 14500 | 14560 | 14570 | 14500 | 5204 |
| 611 | 20231204 | 110800 | 8285271100 | 14580 | 14600 | 14640 | 14560 | 6908 |
| 612 | 20231204 | 110700 | 8184449920 | 14600 | 14570 | 14650 | 14540 | 14827 |
| 613 | 20231204 | 110600 | 7967724190 | 14560 | 14560 | 14650 | 14500 | 28899 |
| 614 | 20231204 | 110500 | 7545831540 | 14550 | 14450 | 14570 | 14450 | 32377 |
| 615 | 20231204 | 110400 | 7076007270 | 14450 | 14380 | 14450 | 14370 | 19022 |
| 616 | 20231204 | 110300 | 6802073150 | 14370 | 14340 | 14390 | 14340 | 7521 |
| 617 | 20231204 | 110200 | 6693982470 | 14350 | 14190 | 14350 | 14190 | 11599 |
| 618 | 20231204 | 110100 | 6528239230 | 14180 | 14200 | 14220 | 14170 | 879 |
| 619 | 20231204 | 110000 | 6515762360 | 14210 | 14230 | 14250 | 14210 | 1461 |
| 620 | 20231204 | 105900 | 6494974300 | 14230 | 14200 | 14240 | 14200 | 2507 |
| 621 | 20231204 | 105800 | 6459330280 | 14200 | 14150 | 14200 | 14150 | 2479 |
| 622 | 20231204 | 105700 | 6424158270 | 14150 | 14160 | 14160 | 14120 | 1011 |
| 623 | 20231204 | 105600 | 6409850690 | 14180 | 14170 | 14180 | 14150 | 2077 |
| 624 | 20231204 | 105500 | 6380450050 | 14160 | 14230 | 14230 | 14160 | 3115 |
| 625 | 20231204 | 105400 | 6336239200 | 14230 | 14220 | 14230 | 14220 | 2323 |
| 626 | 20231204 | 105300 | 6303197180 | 14220 | 14180 | 14230 | 14170 | 5596 |
| 627 | 20231204 | 105200 | 6223734760 | 14160 | 14170 | 14200 | 14160 | 4033 |
| 628 | 20231204 | 105100 | 6166532210 | 14170 | 14100 | 14170 | 14080 | 2837 |
| 629 | 20231204 | 105000 | 6126468890 | 14100 | 14100 | 14100 | 14080 | 462 |
| 630 | 20231204 | 104900 | 6119959100 | 14090 | 14080 | 14090 | 14070 | 909 |
| 631 | 20231204 | 104800 | 6107159920 | 14080 | 14080 | 14090 | 14080 | 915 |
| 632 | 20231204 | 104700 | 6094276010 | 14080 | 13990 | 14080 | 13960 | 3766 |
| 633 | 20231204 | 104600 | 6041484230 | 13990 | 13950 | 14000 | 13950 | 1489 |
| 634 | 20231204 | 104500 | 6020677510 | 13950 | 13900 | 13950 | 13900 | 1034 |
| 635 | 20231204 | 104400 | 6006277800 | 13900 | 13910 | 13920 | 13900 | 393 |
| 636 | 20231204 | 104300 | 6000814870 | 13920 | 13900 | 13920 | 13900 | 732 |
| 637 | 20231204 | 104200 | 5990636820 | 13900 | 13900 | 13910 | 13900 | 502 |
| 638 | 20231204 | 104100 | 5983659010 | 13890 | 13900 | 13910 | 13890 | 1034 |
| 639 | 20231204 | 104000 | 5969293710 | 13910 | 13900 | 13910 | 13890 | 774 |
| 640 | 20231204 | 103900 | 5958539730 | 13890 | 13900 | 13900 | 13880 | 424 |
| 641 | 20231204 | 103800 | 5952649280 | 13910 | 13900 | 13910 | 13900 | 221 |
| 642 | 20231204 | 103700 | 5949577280 | 13900 | 13900 | 13910 | 13890 | 1157 |
| 643 | 20231204 | 103600 | 5933498260 | 13900 | 13890 | 13900 | 13890 | 806 |
| 644 | 20231204 | 103500 | 5922301430 | 13880 | 13890 | 13910 | 13880 | 698 |
| 645 | 20231204 | 103400 | 5912610230 | 13890 | 13900 | 13920 | 13890 | 2451 |
| 646 | 20231204 | 103300 | 5878543410 | 13910 | 13920 | 13920 | 13900 | 716 |
| 647 | 20231204 | 103200 | 5868581660 | 13910 | 13900 | 13910 | 13890 | 330 |
| 648 | 20231204 | 103100 | 5863993360 | 13890 | 13890 | 13900 | 13870 | 398 |
| 649 | 20231204 | 103000 | 5858464510 | 13880 | 13880 | 13900 | 13880 | 325 |
| 650 | 20231204 | 102900 | 5853950240 | 13870 | 13880 | 13880 | 13850 | 513 |
| 651 | 20231204 | 102800 | 5846840460 | 13860 | 13880 | 13900 | 13860 | 1133 |
| 652 | 20231204 | 102700 | 5831107630 | 13900 | 13910 | 13910 | 13870 | 3050 |
| 653 | 20231204 | 102600 | 5788737220 | 13910 | 13940 | 13940 | 13890 | 818 |
| 654 | 20231204 | 102500 | 5777368020 | 13940 | 13910 | 13950 | 13890 | 2105 |
| 655 | 20231204 | 102400 | 5748075520 | 13900 | 13860 | 13910 | 13850 | 1275 |
| 656 | 20231204 | 102300 | 5730367160 | 13850 | 13840 | 13860 | 13830 | 803 |
| 657 | 20231204 | 102200 | 5719249390 | 13840 | 13840 | 13840 | 13800 | 1338 |
| 658 | 20231204 | 102100 | 5700762830 | 13830 | 13740 | 13840 | 13740 | 2635 |
| 659 | 20231204 | 102000 | 5664487270 | 13740 | 13690 | 13740 | 13690 | 1459 |
| 660 | 20231204 | 101900 | 5644482680 | 13690 | 13710 | 13710 | 13690 | 1784 |
| 661 | 20231204 | 101800 | 5620045180 | 13710 | 13700 | 13710 | 13690 | 829 |
| 662 | 20231204 | 101700 | 5608687040 | 13700 | 13700 | 13710 | 13660 | 1313 |
| 663 | 20231204 | 101600 | 5590707700 | 13700 | 13730 | 13730 | 13650 | 7922 |
| 664 | 20231204 | 101500 | 5482274710 | 13720 | 13800 | 13810 | 13720 | 8948 |
| 665 | 20231204 | 101400 | 5359162650 | 13800 | 13830 | 13830 | 13800 | 5565 |
| 666 | 20231204 | 101300 | 5282320890 | 13830 | 13830 | 13850 | 13820 | 1149 |
| 667 | 20231204 | 101200 | 5266433180 | 13830 | 13850 | 13850 | 13810 | 1921 |
| 668 | 20231204 | 101100 | 5239883270 | 13830 | 13860 | 13880 | 13830 | 924 |
| 669 | 20231204 | 101000 | 5227088250 | 13850 | 13830 | 13860 | 13820 | 847 |
| 670 | 20231204 | 100900 | 5215372820 | 13820 | 13850 | 13860 | 13820 | 2516 |
| 671 | 20231204 | 100800 | 5180564280 | 13850 | 13850 | 13860 | 13840 | 804 |
| 672 | 20231204 | 100700 | 5169424690 | 13840 | 13840 | 13850 | 13840 | 2423 |
| 673 | 20231204 | 100600 | 5135872110 | 13850 | 13850 | 13900 | 13840 | 1992 |
| 674 | 20231204 | 100500 | 5108267550 | 13850 | 13850 | 13850 | 13840 | 2647 |
| 675 | 20231204 | 100400 | 5071619110 | 13840 | 13880 | 13890 | 13840 | 5085 |
| 676 | 20231204 | 100300 | 5001172110 | 13900 | 14010 | 14020 | 13880 | 14188 |
| 677 | 20231204 | 100200 | 4803271220 | 14020 | 14030 | 14040 | 14020 | 1674 |
| 678 | 20231204 | 100100 | 4779784870 | 14040 | 14040 | 14040 | 14030 | 477 |
| 679 | 20231204 | 100000 | 4773088430 | 14030 | 14030 | 14040 | 14020 | 1286 |
| 680 | 20231204 | 095900 | 4755039670 | 14030 | 14050 | 14060 | 14030 | 1325 |
| 681 | 20231204 | 095800 | 4736435450 | 14040 | 14040 | 14040 | 14000 | 4352 |
| 682 | 20231204 | 095700 | 4675417510 | 14040 | 14040 | 14060 | 14030 | 3433 |
| 683 | 20231204 | 095600 | 4627213280 | 14060 | 13990 | 14150 | 13950 | 9754 |
| 684 | 20231204 | 095500 | 4490403930 | 13990 | 14020 | 14040 | 13980 | 6738 |
| 685 | 20231204 | 095400 | 4396055600 | 14050 | 14110 | 14110 | 14020 | 5039 |
| 686 | 20231204 | 095300 | 4325090060 | 14100 | 14160 | 14160 | 14100 | 3587 |
| 687 | 20231204 | 095200 | 4274405480 | 14150 | 14170 | 14170 | 14150 | 2497 |
| 688 | 20231204 | 095100 | 4239057290 | 14170 | 14180 | 14190 | 14170 | 2714 |
| 689 | 20231204 | 095000 | 4200585810 | 14200 | 14250 | 14250 | 14170 | 8847 |
| 690 | 20231204 | 094900 | 4074832090 | 14250 | 14270 | 14300 | 14250 | 3518 |
| 691 | 20231204 | 094800 | 4024658770 | 14270 | 14380 | 14380 | 14250 | 11152 |
| 692 | 20231204 | 094700 | 3865009080 | 14380 | 14400 | 14400 | 14350 | 5915 |
| 693 | 20231204 | 094600 | 3779936310 | 14400 | 14350 | 14400 | 14340 | 15373 |
| 694 | 20231204 | 094500 | 3558833950 | 14350 | 14370 | 14370 | 14310 | 4526 |
| 695 | 20231204 | 094400 | 3493950590 | 14370 | 14270 | 14380 | 14270 | 11986 |
| 696 | 20231204 | 094300 | 3321950190 | 14260 | 14320 | 14340 | 14260 | 5500 |
| 697 | 20231204 | 094200 | 3243253410 | 14320 | 14310 | 14330 | 14260 | 7725 |
| 698 | 20231204 | 094100 | 3132768730 | 14310 | 14240 | 14330 | 14220 | 14163 |
| 699 | 20231204 | 094000 | 2930613450 | 14240 | 14190 | 14240 | 14180 | 11865 |
| 700 | 20231204 | 093900 | 2761980930 | 14180 | 14190 | 14190 | 14150 | 8229 |
| 701 | 20231204 | 093800 | 2645385800 | 14190 | 14120 | 14190 | 14120 | 10202 |
| 702 | 20231204 | 093700 | 2500889440 | 14120 | 13980 | 14120 | 13970 | 4320 |
| 703 | 20231204 | 093600 | 2440238760 | 13980 | 13970 | 13980 | 13960 | 1073 |
| 704 | 20231204 | 093500 | 2425246670 | 13970 | 13980 | 13980 | 13960 | 1040 |
| 705 | 20231204 | 093400 | 2410717360 | 13970 | 14010 | 14010 | 13970 | 308 |
| 706 | 20231204 | 093300 | 2406411690 | 14010 | 14020 | 14040 | 14000 | 2898 |
| 707 | 20231204 | 093200 | 2365825340 | 14040 | 14050 | 14050 | 14010 | 737 |
| 708 | 20231204 | 093100 | 2355483640 | 14050 | 14050 | 14060 | 14010 | 1414 |
| 709 | 20231204 | 093000 | 2335636420 | 14020 | 14000 | 14060 | 14000 | 1106 |
| 710 | 20231204 | 092900 | 2320106170 | 14000 | 14060 | 14060 | 13970 | 1394 |
| 711 | 20231204 | 092800 | 2300568180 | 14070 | 14090 | 14120 | 14010 | 5447 |
| 712 | 20231204 | 092700 | 2223906210 | 14090 | 13930 | 14090 | 13930 | 6643 |
| 713 | 20231204 | 092600 | 2131120480 | 13920 | 13900 | 13940 | 13900 | 3744 |
| 714 | 20231204 | 092500 | 2079026240 | 13890 | 13900 | 13900 | 13860 | 1251 |
| 715 | 20231204 | 092400 | 2061646280 | 13890 | 13890 | 13890 | 13850 | 692 |
| 716 | 20231204 | 092300 | 2052045820 | 13890 | 13900 | 13900 | 13840 | 2309 |
| 717 | 20231204 | 092200 | 2020050610 | 13890 | 13930 | 13940 | 13890 | 1209 |
| 718 | 20231204 | 092100 | 2003245550 | 13940 | 13930 | 13970 | 13930 | 1028 |
| 719 | 20231204 | 092000 | 1988914420 | 13930 | 13930 | 13930 | 13920 | 2892 |
| 720 | 20231204 | 091900 | 1948636770 | 13930 | 13780 | 13940 | 13780 | 5804 |
| 721 | 20231204 | 091800 | 1868372480 | 13780 | 13790 | 13790 | 13750 | 1352 |
| 722 | 20231204 | 091700 | 1849742340 | 13790 | 13740 | 13790 | 13740 | 522 |
| 723 | 20231204 | 091600 | 1842559140 | 13760 | 13770 | 13800 | 13720 | 2163 |
| 724 | 20231204 | 091500 | 1812815650 | 13770 | 13820 | 13840 | 13760 | 5310 |
| 725 | 20231204 | 091400 | 1739527880 | 13820 | 13860 | 13860 | 13820 | 3749 |
| 726 | 20231204 | 091300 | 1687658860 | 13860 | 13930 | 13940 | 13850 | 3958 |
| 727 | 20231204 | 091200 | 1632612610 | 13930 | 13900 | 13940 | 13890 | 1369 |
| 728 | 20231204 | 091100 | 1613562190 | 13880 | 13940 | 13940 | 13840 | 3162 |
| 729 | 20231204 | 091000 | 1569638200 | 13950 | 13940 | 13950 | 13890 | 1860 |
| 730 | 20231204 | 090900 | 1543757980 | 13910 | 13840 | 13910 | 13840 | 6903 |
| 731 | 20231204 | 090800 | 1448053450 | 13840 | 13960 | 13990 | 13840 | 5309 |
| 732 | 20231204 | 090700 | 1374296800 | 13960 | 14010 | 14010 | 13950 | 2529 |
| 733 | 20231204 | 090600 | 1338977700 | 14000 | 13950 | 14080 | 13900 | 4455 |
| 734 | 20231204 | 090500 | 1276752790 | 13920 | 13960 | 13990 | 13900 | 5886 |
| 735 | 20231204 | 090400 | 1194766940 | 13960 | 14050 | 14080 | 13960 | 11203 |
| 736 | 20231204 | 090300 | 1037892800 | 14080 | 14100 | 14240 | 14050 | 25811 |
| 737 | 20231204 | 090200 | 672090360 | 14140 | 13900 | 14150 | 13900 | 17839 |
| 738 | 20231204 | 090100 | 421452600 | 13900 | 13850 | 13990 | 13810 | 6134 |
| 739 | 20231204 | 090000 | 336432030 | 14000 | 14040 | 14050 | 13810 | 23988 |