37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 202800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 3 | 20231201 | 202700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 4 | 20231201 | 202600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 5 | 20231201 | 202500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 6 | 20231201 | 202400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 7 | 20231201 | 202300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 8 | 20231201 | 202200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 9 | 20231201 | 202100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 10 | 20231201 | 202000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 11 | 20231201 | 201900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 12 | 20231201 | 201800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 13 | 20231201 | 201700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 14 | 20231201 | 201600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 15 | 20231201 | 201500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 16 | 20231201 | 201400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 17 | 20231201 | 201300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 18 | 20231201 | 201200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 19 | 20231201 | 201100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 20 | 20231201 | 201000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 21 | 20231201 | 200900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 22 | 20231201 | 200800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 23 | 20231201 | 200700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 24 | 20231201 | 200600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 25 | 20231201 | 200500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 26 | 20231201 | 200400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 27 | 20231201 | 200300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 28 | 20231201 | 200200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 29 | 20231201 | 200100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 30 | 20231201 | 200000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 31 | 20231201 | 195900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 32 | 20231201 | 195800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 33 | 20231201 | 195700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 34 | 20231201 | 195600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 35 | 20231201 | 195500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 36 | 20231201 | 195400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 37 | 20231201 | 195300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 38 | 20231201 | 195200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 39 | 20231201 | 195100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 40 | 20231201 | 195000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 41 | 20231201 | 194900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 42 | 20231201 | 194800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 43 | 20231201 | 194700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 44 | 20231201 | 194600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 45 | 20231201 | 194500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 46 | 20231201 | 194400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 47 | 20231201 | 194300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 48 | 20231201 | 194200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 49 | 20231201 | 194100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 50 | 20231201 | 194000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 51 | 20231201 | 193900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 52 | 20231201 | 193800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 53 | 20231201 | 193700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 54 | 20231201 | 193600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 55 | 20231201 | 193500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 56 | 20231201 | 193400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 57 | 20231201 | 193300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 58 | 20231201 | 193200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 59 | 20231201 | 193100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 60 | 20231201 | 193000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 61 | 20231201 | 192900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 62 | 20231201 | 192800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 63 | 20231201 | 192700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 64 | 20231201 | 192600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 65 | 20231201 | 192500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 66 | 20231201 | 192400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 67 | 20231201 | 192300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 68 | 20231201 | 192200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 69 | 20231201 | 192100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 70 | 20231201 | 192000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 71 | 20231201 | 191900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 72 | 20231201 | 191800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 73 | 20231201 | 191700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 74 | 20231201 | 191600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 75 | 20231201 | 191500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 76 | 20231201 | 191400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 77 | 20231201 | 191300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 78 | 20231201 | 191200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 79 | 20231201 | 191100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 80 | 20231201 | 191000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 81 | 20231201 | 190900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 82 | 20231201 | 190800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 83 | 20231201 | 190700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 84 | 20231201 | 190600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 85 | 20231201 | 190500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 86 | 20231201 | 190400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 87 | 20231201 | 190300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 88 | 20231201 | 190200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 89 | 20231201 | 190100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 90 | 20231201 | 190000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 91 | 20231201 | 185900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 92 | 20231201 | 185800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 93 | 20231201 | 185700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 94 | 20231201 | 185600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 95 | 20231201 | 185500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 96 | 20231201 | 185400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 97 | 20231201 | 185300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 98 | 20231201 | 185200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 99 | 20231201 | 185100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 100 | 20231201 | 185000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 101 | 20231201 | 184900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 102 | 20231201 | 184800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 103 | 20231201 | 184700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 104 | 20231201 | 184600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 105 | 20231201 | 184500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 106 | 20231201 | 184400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 107 | 20231201 | 184300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 108 | 20231201 | 184200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 109 | 20231201 | 184100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 110 | 20231201 | 184000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 111 | 20231201 | 183900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 112 | 20231201 | 183800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 113 | 20231201 | 183700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 114 | 20231201 | 183600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 115 | 20231201 | 183500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 116 | 20231201 | 183400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 117 | 20231201 | 183300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 118 | 20231201 | 183200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 119 | 20231201 | 183100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 120 | 20231201 | 183000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 121 | 20231201 | 182900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 122 | 20231201 | 182800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 123 | 20231201 | 182700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 124 | 20231201 | 182600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 125 | 20231201 | 182500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 126 | 20231201 | 182400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 127 | 20231201 | 182300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 128 | 20231201 | 182200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 129 | 20231201 | 182100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 130 | 20231201 | 182000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 131 | 20231201 | 181900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 132 | 20231201 | 181800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 133 | 20231201 | 181700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 134 | 20231201 | 181600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 135 | 20231201 | 181500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 136 | 20231201 | 181400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 137 | 20231201 | 181300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 138 | 20231201 | 181200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 139 | 20231201 | 181100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 140 | 20231201 | 181000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 141 | 20231201 | 180900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 142 | 20231201 | 180800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 143 | 20231201 | 180700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 144 | 20231201 | 180600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 145 | 20231201 | 180500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 146 | 20231201 | 180400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 147 | 20231201 | 180300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 148 | 20231201 | 180200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 149 | 20231201 | 180100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 150 | 20231201 | 180000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 151 | 20231201 | 175900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 152 | 20231201 | 175800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 153 | 20231201 | 175700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 154 | 20231201 | 175600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 155 | 20231201 | 175500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 156 | 20231201 | 175400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 157 | 20231201 | 175300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 158 | 20231201 | 175200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 159 | 20231201 | 175100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 160 | 20231201 | 175000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 161 | 20231201 | 174900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 162 | 20231201 | 174800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 163 | 20231201 | 174700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 164 | 20231201 | 174600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 165 | 20231201 | 174500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 166 | 20231201 | 174400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 167 | 20231201 | 174300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 168 | 20231201 | 174200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 169 | 20231201 | 174100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 170 | 20231201 | 174000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 171 | 20231201 | 173900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 172 | 20231201 | 173800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 173 | 20231201 | 173700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 174 | 20231201 | 173600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 175 | 20231201 | 173500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 176 | 20231201 | 173400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 177 | 20231201 | 173300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 178 | 20231201 | 173200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 179 | 20231201 | 173100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 180 | 20231201 | 173000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 181 | 20231201 | 172900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 182 | 20231201 | 172800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 183 | 20231201 | 172700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 184 | 20231201 | 172600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 185 | 20231201 | 172500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 186 | 20231201 | 172400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 187 | 20231201 | 172300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 188 | 20231201 | 172200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 189 | 20231201 | 172100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 190 | 20231201 | 172000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 191 | 20231201 | 171900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 192 | 20231201 | 171800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 193 | 20231201 | 171700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 194 | 20231201 | 171600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 195 | 20231201 | 171500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 196 | 20231201 | 171400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 197 | 20231201 | 171300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 198 | 20231201 | 171200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 199 | 20231201 | 171100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 200 | 20231201 | 171000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 201 | 20231201 | 170900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 202 | 20231201 | 170800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 203 | 20231201 | 170700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 204 | 20231201 | 170600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 205 | 20231201 | 170500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 206 | 20231201 | 170400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 207 | 20231201 | 170300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 208 | 20231201 | 170200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 209 | 20231201 | 170100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 210 | 20231201 | 170000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 211 | 20231201 | 165900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 212 | 20231201 | 165800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 213 | 20231201 | 165700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 214 | 20231201 | 165600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 215 | 20231201 | 165500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 216 | 20231201 | 165400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 217 | 20231201 | 165300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 218 | 20231201 | 165200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 219 | 20231201 | 165100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 220 | 20231201 | 165000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 221 | 20231201 | 164900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 222 | 20231201 | 164800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 223 | 20231201 | 164700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 224 | 20231201 | 164600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 225 | 20231201 | 164500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 226 | 20231201 | 164400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 227 | 20231201 | 164300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 228 | 20231201 | 164200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 229 | 20231201 | 164100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 230 | 20231201 | 164000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 231 | 20231201 | 163900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 232 | 20231201 | 163800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 233 | 20231201 | 163700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 234 | 20231201 | 163600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 235 | 20231201 | 163500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 236 | 20231201 | 163400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 237 | 20231201 | 163300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 238 | 20231201 | 163200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 239 | 20231201 | 163100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 240 | 20231201 | 163000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 241 | 20231201 | 162900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 242 | 20231201 | 162800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 243 | 20231201 | 162700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 244 | 20231201 | 162600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 245 | 20231201 | 162500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 246 | 20231201 | 162400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 247 | 20231201 | 162300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 248 | 20231201 | 162200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 249 | 20231201 | 162100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 250 | 20231201 | 162000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 251 | 20231201 | 161900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 252 | 20231201 | 161800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 253 | 20231201 | 161700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 254 | 20231201 | 161600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 255 | 20231201 | 161500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 256 | 20231201 | 161400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 257 | 20231201 | 161300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 258 | 20231201 | 161200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 259 | 20231201 | 161100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 260 | 20231201 | 161000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 261 | 20231201 | 160900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 262 | 20231201 | 160800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 263 | 20231201 | 160700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 264 | 20231201 | 160600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 265 | 20231201 | 160500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 266 | 20231201 | 160400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 267 | 20231201 | 160300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 268 | 20231201 | 160200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 269 | 20231201 | 160100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 270 | 20231201 | 160000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 271 | 20231201 | 155900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 272 | 20231201 | 155800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 273 | 20231201 | 155700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 274 | 20231201 | 155600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 275 | 20231201 | 155500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 276 | 20231201 | 155400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 277 | 20231201 | 155300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 278 | 20231201 | 155200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 279 | 20231201 | 155100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 280 | 20231201 | 155000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 281 | 20231201 | 154900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 282 | 20231201 | 154800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 283 | 20231201 | 154700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 284 | 20231201 | 154600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 285 | 20231201 | 154500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 286 | 20231201 | 154400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 287 | 20231201 | 154300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 288 | 20231201 | 154200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 289 | 20231201 | 154100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 290 | 20231201 | 154000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 291 | 20231201 | 153900 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 292 | 20231201 | 153800 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 293 | 20231201 | 153700 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 294 | 20231201 | 153600 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 295 | 20231201 | 153500 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 296 | 20231201 | 153400 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 297 | 20231201 | 153300 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 298 | 20231201 | 153200 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 299 | 20231201 | 153100 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 300 | 20231201 | 153000 | 7828260010 | 14540 | 14540 | 14540 | 14540 | 3512 |
| 301 | 20231201 | 152900 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 302 | 20231201 | 152800 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 303 | 20231201 | 152700 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 304 | 20231201 | 152600 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 305 | 20231201 | 152500 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 306 | 20231201 | 152400 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 307 | 20231201 | 152300 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 308 | 20231201 | 152200 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 309 | 20231201 | 152100 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 310 | 20231201 | 152000 | 7777195530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 311 | 20231201 | 151900 | 7777195530 | 14550 | 14610 | 14610 | 14540 | 1363 |
| 312 | 20231201 | 151800 | 7757313440 | 14610 | 14630 | 14630 | 14610 | 741 |
| 313 | 20231201 | 151700 | 7746484200 | 14630 | 14650 | 14650 | 14630 | 239 |
| 314 | 20231201 | 151600 | 7742984610 | 14720 | 14720 | 14740 | 14670 | 142 |
| 315 | 20231201 | 151500 | 7740893280 | 14630 | 14740 | 14760 | 14630 | 492 |
| 316 | 20231201 | 151400 | 7733674470 | 14690 | 14710 | 14710 | 14690 | 37 |
| 317 | 20231201 | 151300 | 7733130420 | 14750 | 14760 | 14760 | 14750 | 10 |
| 318 | 20231201 | 151200 | 7732982910 | 14770 | 14700 | 14770 | 14700 | 71 |
| 319 | 20231201 | 151100 | 7731938930 | 14700 | 14780 | 14780 | 14700 | 311 |
| 320 | 20231201 | 151000 | 7727358310 | 14780 | 14770 | 14780 | 14770 | 479 |
| 321 | 20231201 | 150900 | 7720279120 | 14770 | 14740 | 14770 | 14740 | 473 |
| 322 | 20231201 | 150800 | 7713297330 | 14710 | 14770 | 14780 | 14710 | 300 |
| 323 | 20231201 | 150700 | 7708869550 | 14770 | 14790 | 14810 | 14760 | 1340 |
| 324 | 20231201 | 150600 | 7689049580 | 14770 | 14780 | 14780 | 14760 | 133 |
| 325 | 20231201 | 150500 | 7687084780 | 14780 | 14750 | 14780 | 14750 | 467 |
| 326 | 20231201 | 150400 | 7680188060 | 14700 | 14710 | 14720 | 14700 | 178 |
| 327 | 20231201 | 150300 | 7677569340 | 14700 | 14690 | 14710 | 14690 | 169 |
| 328 | 20231201 | 150200 | 7675084210 | 14690 | 14710 | 14710 | 14690 | 329 |
| 329 | 20231201 | 150100 | 7670247720 | 14710 | 14730 | 14740 | 14710 | 462 |
| 330 | 20231201 | 150000 | 7663444240 | 14730 | 14730 | 14740 | 14730 | 225 |
| 331 | 20231201 | 145900 | 7660129960 | 14780 | 14780 | 14780 | 14780 | 155 |
| 332 | 20231201 | 145800 | 7657839060 | 14790 | 14730 | 14800 | 14730 | 143 |
| 333 | 20231201 | 145700 | 7655724050 | 14720 | 14770 | 14770 | 14720 | 350 |
| 334 | 20231201 | 145600 | 7650565420 | 14770 | 14770 | 14800 | 14770 | 48 |
| 335 | 20231201 | 145500 | 7649856430 | 14760 | 14810 | 14810 | 14760 | 184 |
| 336 | 20231201 | 145400 | 7647134800 | 14760 | 14760 | 14810 | 14760 | 1539 |
| 337 | 20231201 | 145300 | 7624361150 | 14790 | 14790 | 14790 | 14790 | 183 |
| 338 | 20231201 | 145200 | 7621654580 | 14790 | 14780 | 14790 | 14780 | 125 |
| 339 | 20231201 | 145100 | 7619806090 | 14790 | 14780 | 14790 | 14780 | 35 |
| 340 | 20231201 | 145000 | 7619288500 | 14720 | 14720 | 14790 | 14720 | 227 |
| 341 | 20231201 | 144900 | 7615937100 | 14700 | 14720 | 14720 | 14700 | 55 |
| 342 | 20231201 | 144800 | 7615127860 | 14800 | 14740 | 14800 | 14740 | 136 |
| 343 | 20231201 | 144700 | 7613118220 | 14720 | 14670 | 14800 | 14670 | 701 |
| 344 | 20231201 | 144600 | 7602777080 | 14650 | 14650 | 14650 | 14650 | 62 |
| 345 | 20231201 | 144500 | 7601868780 | 14650 | 14630 | 14660 | 14630 | 299 |
| 346 | 20231201 | 144400 | 7597489410 | 14610 | 14630 | 14630 | 14610 | 227 |
| 347 | 20231201 | 144300 | 7594171920 | 14610 | 14620 | 14620 | 14610 | 184 |
| 348 | 20231201 | 144200 | 7591483650 | 14630 | 14630 | 14630 | 14630 | 10 |
| 349 | 20231201 | 144100 | 7591337350 | 14670 | 14670 | 14670 | 14670 | 3 |
| 350 | 20231201 | 144000 | 7591293340 | 14630 | 14630 | 14630 | 14630 | 15 |
| 351 | 20231201 | 143900 | 7591073890 | 14630 | 14670 | 14680 | 14620 | 57 |
| 352 | 20231201 | 143800 | 7590239990 | 14610 | 14620 | 14700 | 14610 | 303 |
| 353 | 20231201 | 143700 | 7585795750 | 14620 | 14620 | 14620 | 14620 | 30 |
| 354 | 20231201 | 143600 | 7585357150 | 14670 | 14620 | 14670 | 14620 | 299 |
| 355 | 20231201 | 143500 | 7580984840 | 14620 | 14640 | 14640 | 14620 | 141 |
| 356 | 20231201 | 143400 | 7578923100 | 14620 | 14630 | 14630 | 14620 | 110 |
| 357 | 20231201 | 143300 | 7577313850 | 14700 | 14670 | 14700 | 14670 | 73 |
| 358 | 20231201 | 143200 | 7576240780 | 14630 | 14620 | 14630 | 14620 | 293 |
| 359 | 20231201 | 143100 | 7571955990 | 14620 | 14640 | 14640 | 14620 | 264 |
| 360 | 20231201 | 143000 | 7568094280 | 14640 | 14680 | 14690 | 14640 | 539 |
| 361 | 20231201 | 142900 | 7560182940 | 14630 | 14630 | 14680 | 14630 | 46 |
| 362 | 20231201 | 142800 | 7559509910 | 14630 | 14640 | 14640 | 14630 | 267 |
| 363 | 20231201 | 142700 | 7555603440 | 14630 | 14630 | 14630 | 14630 | 54 |
| 364 | 20231201 | 142600 | 7554813420 | 14630 | 14640 | 14680 | 14630 | 514 |
| 365 | 20231201 | 142500 | 7547276630 | 14640 | 14640 | 14640 | 14640 | 38 |
| 366 | 20231201 | 142400 | 7546720310 | 14680 | 14640 | 14680 | 14640 | 48 |
| 367 | 20231201 | 142300 | 7546017470 | 14630 | 14630 | 14630 | 14630 | 16 |
| 368 | 20231201 | 142200 | 7545783390 | 14630 | 14630 | 14690 | 14580 | 1880 |
| 369 | 20231201 | 142100 | 7518326970 | 14640 | 14660 | 14660 | 14640 | 1025 |
| 370 | 20231201 | 142000 | 7503320360 | 14660 | 14670 | 14780 | 14640 | 244 |
| 371 | 20231201 | 141900 | 7499743670 | 14670 | 14680 | 14680 | 14670 | 182 |
| 372 | 20231201 | 141800 | 7497072230 | 14680 | 14700 | 14700 | 14680 | 107 |
| 373 | 20231201 | 141700 | 7495499520 | 14700 | 14750 | 14750 | 14700 | 194 |
| 374 | 20231201 | 141600 | 7492644610 | 14750 | 14790 | 14790 | 14750 | 130 |
| 375 | 20231201 | 141500 | 7490726870 | 14800 | 14780 | 14800 | 14780 | 327 |
| 376 | 20231201 | 141400 | 7485887960 | 14800 | 14760 | 14800 | 14750 | 123 |
| 377 | 20231201 | 141300 | 7484071000 | 14750 | 14750 | 14750 | 14750 | 198 |
| 378 | 20231201 | 141200 | 7481150500 | 14750 | 14690 | 14750 | 14640 | 494 |
| 379 | 20231201 | 141100 | 7473896710 | 14650 | 14650 | 14650 | 14650 | 75 |
| 380 | 20231201 | 141000 | 7472797960 | 14640 | 14670 | 14670 | 14640 | 460 |
| 381 | 20231201 | 140900 | 7466056400 | 14670 | 14750 | 14750 | 14670 | 25 |
| 382 | 20231201 | 140800 | 7465689570 | 14660 | 14660 | 14660 | 14660 | 73 |
| 383 | 20231201 | 140700 | 7464619390 | 14670 | 14660 | 14670 | 14650 | 387 |
| 384 | 20231201 | 140600 | 7458948810 | 14670 | 14680 | 14750 | 14670 | 267 |
| 385 | 20231201 | 140500 | 7455027720 | 14680 | 14700 | 14700 | 14680 | 375 |
| 386 | 20231201 | 140400 | 7449517440 | 14700 | 14750 | 14750 | 14700 | 912 |
| 387 | 20231201 | 140300 | 7436099160 | 14750 | 14800 | 14800 | 14750 | 890 |
| 388 | 20231201 | 140200 | 7422938610 | 14810 | 14840 | 14840 | 14800 | 69 |
| 389 | 20231201 | 140100 | 7421916570 | 14850 | 14850 | 14850 | 14800 | 72 |
| 390 | 20231201 | 140000 | 7420849800 | 14850 | 14790 | 14850 | 14790 | 41 |
| 391 | 20231201 | 135900 | 7420243350 | 14770 | 14820 | 14820 | 14770 | 247 |
| 392 | 20231201 | 135800 | 7416588710 | 14810 | 14810 | 14890 | 14810 | 413 |
| 393 | 20231201 | 135700 | 7410450280 | 14890 | 14890 | 14890 | 14790 | 287 |
| 394 | 20231201 | 135600 | 7406181400 | 14940 | 14970 | 15000 | 14710 | 6294 |
| 395 | 20231201 | 135500 | 7312457760 | 14930 | 14820 | 14970 | 14810 | 1563 |
| 396 | 20231201 | 135400 | 7289216760 | 14820 | 14820 | 14820 | 14820 | 150 |
| 397 | 20231201 | 135300 | 7286993760 | 14810 | 14810 | 14850 | 14810 | 639 |
| 398 | 20231201 | 135200 | 7277513730 | 14750 | 14810 | 14810 | 14750 | 345 |
| 399 | 20231201 | 135100 | 7272404980 | 14830 | 14840 | 14840 | 14700 | 1843 |
| 400 | 20231201 | 135000 | 7245199730 | 14830 | 14800 | 14850 | 14800 | 528 |
| 401 | 20231201 | 134900 | 7237382000 | 14790 | 14690 | 14880 | 14690 | 2717 |
| 402 | 20231201 | 134800 | 7197135390 | 14690 | 14690 | 14690 | 14660 | 477 |
| 403 | 20231201 | 134700 | 7190132670 | 14690 | 14720 | 14720 | 14650 | 218 |
| 404 | 20231201 | 134600 | 7186926720 | 14720 | 14700 | 14720 | 14690 | 651 |
| 405 | 20231201 | 134500 | 7177357750 | 14670 | 14640 | 14670 | 14640 | 548 |
| 406 | 20231201 | 134400 | 7169327990 | 14640 | 14640 | 14670 | 14640 | 292 |
| 407 | 20231201 | 134300 | 7165051380 | 14630 | 14630 | 14700 | 14630 | 649 |
| 408 | 20231201 | 134200 | 7155555640 | 14630 | 14650 | 14710 | 14630 | 35 |
| 409 | 20231201 | 134100 | 7155042850 | 14680 | 14620 | 14710 | 14620 | 243 |
| 410 | 20231201 | 134000 | 7151481200 | 14620 | 14680 | 14680 | 14620 | 322 |
| 411 | 20231201 | 133900 | 7146761080 | 14700 | 14620 | 14700 | 14610 | 1018 |
| 412 | 20231201 | 133800 | 7131851930 | 14630 | 14570 | 14630 | 14560 | 1088 |
| 413 | 20231201 | 133700 | 7115964460 | 14560 | 14570 | 14570 | 14560 | 160 |
| 414 | 20231201 | 133600 | 7113633860 | 14570 | 14580 | 14580 | 14490 | 516 |
| 415 | 20231201 | 133500 | 7106142240 | 14590 | 14520 | 14590 | 14500 | 330 |
| 416 | 20231201 | 133400 | 7101344300 | 14560 | 14560 | 14560 | 14560 | 104 |
| 417 | 20231201 | 133300 | 7099830060 | 14590 | 14620 | 14620 | 14520 | 519 |
| 418 | 20231201 | 133200 | 7092275960 | 14620 | 14570 | 14630 | 14570 | 1780 |
| 419 | 20231201 | 133100 | 7066254450 | 14570 | 14550 | 14570 | 14550 | 165 |
| 420 | 20231201 | 133000 | 7063851210 | 14570 | 14520 | 14570 | 14520 | 879 |
| 421 | 20231201 | 132900 | 7051063660 | 14520 | 14490 | 14520 | 14490 | 524 |
| 422 | 20231201 | 132800 | 7043470870 | 14490 | 14440 | 14490 | 14430 | 409 |
| 423 | 20231201 | 132700 | 7037563660 | 14430 | 14430 | 14430 | 14420 | 88 |
| 424 | 20231201 | 132600 | 7036294030 | 14420 | 14440 | 14490 | 14420 | 220 |
| 425 | 20231201 | 132500 | 7033111230 | 14520 | 14370 | 14530 | 14360 | 273 |
| 426 | 20231201 | 132400 | 7029183040 | 14360 | 14380 | 14380 | 14360 | 933 |
| 427 | 20231201 | 132300 | 7015777310 | 14380 | 14380 | 14380 | 14360 | 234 |
| 428 | 20231201 | 132200 | 7012413260 | 14370 | 14390 | 14390 | 14370 | 837 |
| 429 | 20231201 | 132100 | 7000382140 | 14380 | 14390 | 14400 | 14380 | 280 |
| 430 | 20231201 | 132000 | 6996354690 | 14380 | 14430 | 14430 | 14380 | 259 |
| 431 | 20231201 | 131900 | 6992629710 | 14390 | 14390 | 14390 | 14380 | 129 |
| 432 | 20231201 | 131800 | 6990774300 | 14380 | 14380 | 14390 | 14380 | 135 |
| 433 | 20231201 | 131700 | 6988832980 | 14370 | 14400 | 14400 | 14370 | 254 |
| 434 | 20231201 | 131600 | 6985178980 | 14410 | 14470 | 14470 | 14410 | 255 |
| 435 | 20231201 | 131500 | 6981496350 | 14460 | 14510 | 14510 | 14460 | 116 |
| 436 | 20231201 | 131400 | 6979814870 | 14540 | 14460 | 14570 | 14460 | 230 |
| 437 | 20231201 | 131300 | 6976476130 | 14530 | 14400 | 14530 | 14400 | 368 |
| 438 | 20231201 | 131200 | 6971168590 | 14400 | 14380 | 14410 | 14360 | 626 |
| 439 | 20231201 | 131100 | 6962161990 | 14370 | 14410 | 14410 | 14370 | 905 |
| 440 | 20231201 | 131000 | 6949132950 | 14400 | 14410 | 14420 | 14400 | 1030 |
| 441 | 20231201 | 130900 | 6934299250 | 14470 | 14420 | 14470 | 14400 | 1636 |
| 442 | 20231201 | 130800 | 6910737350 | 14410 | 14410 | 14420 | 14410 | 348 |
| 443 | 20231201 | 130700 | 6905722130 | 14410 | 14410 | 14430 | 14400 | 511 |
| 444 | 20231201 | 130600 | 6898355390 | 14410 | 14440 | 14440 | 14410 | 323 |
| 445 | 20231201 | 130500 | 6893695280 | 14470 | 14430 | 14470 | 14430 | 137 |
| 446 | 20231201 | 130400 | 6891716860 | 14430 | 14490 | 14490 | 14430 | 299 |
| 447 | 20231201 | 130300 | 6887395900 | 14500 | 14520 | 14550 | 14500 | 372 |
| 448 | 20231201 | 130200 | 6881997620 | 14480 | 14460 | 14510 | 14450 | 918 |
| 449 | 20231201 | 130100 | 6868721600 | 14460 | 14420 | 14460 | 14400 | 1323 |
| 450 | 20231201 | 130000 | 6849659330 | 14400 | 14420 | 14440 | 14400 | 965 |
| 451 | 20231201 | 125900 | 6835748090 | 14420 | 14480 | 14480 | 14410 | 2684 |
| 452 | 20231201 | 125800 | 6797043270 | 14450 | 14450 | 14490 | 14410 | 1607 |
| 453 | 20231201 | 125700 | 6773879130 | 14430 | 14500 | 14510 | 14430 | 1713 |
| 454 | 20231201 | 125600 | 6749103630 | 14500 | 14530 | 14530 | 14500 | 1140 |
| 455 | 20231201 | 125500 | 6732573240 | 14500 | 14510 | 14510 | 14500 | 766 |
| 456 | 20231201 | 125400 | 6721462910 | 14510 | 14600 | 14600 | 14510 | 114 |
| 457 | 20231201 | 125300 | 6719807970 | 14630 | 14510 | 14630 | 14510 | 120 |
| 458 | 20231201 | 125200 | 6718064060 | 14510 | 14570 | 14610 | 14510 | 701 |
| 459 | 20231201 | 125100 | 6707848290 | 14500 | 14520 | 14580 | 14490 | 897 |
| 460 | 20231201 | 125000 | 6694833170 | 14500 | 14550 | 14550 | 14490 | 1284 |
| 461 | 20231201 | 124900 | 6676193230 | 14550 | 14600 | 14610 | 14530 | 464 |
| 462 | 20231201 | 124800 | 6669438970 | 14600 | 14590 | 14610 | 14520 | 197 |
| 463 | 20231201 | 124700 | 6666563470 | 14520 | 14530 | 14590 | 14520 | 619 |
| 464 | 20231201 | 124600 | 6657564220 | 14600 | 14500 | 14600 | 14490 | 915 |
| 465 | 20231201 | 124500 | 6644279520 | 14500 | 14580 | 14580 | 14500 | 2706 |
| 466 | 20231201 | 124400 | 6605006980 | 14580 | 14770 | 14770 | 14580 | 919 |
| 467 | 20231201 | 124300 | 6591564830 | 14770 | 14690 | 14800 | 14670 | 629 |
| 468 | 20231201 | 124200 | 6582290860 | 14670 | 14660 | 14810 | 14630 | 864 |
| 469 | 20231201 | 124100 | 6569603410 | 14670 | 14670 | 14670 | 14600 | 210 |
| 470 | 20231201 | 124000 | 6566531570 | 14670 | 14690 | 14700 | 14600 | 1459 |
| 471 | 20231201 | 123900 | 6545200180 | 14690 | 14720 | 14730 | 14560 | 2276 |
| 472 | 20231201 | 123800 | 6511856890 | 14720 | 14730 | 14760 | 14720 | 1950 |
| 473 | 20231201 | 123700 | 6483136440 | 14790 | 14810 | 14810 | 14720 | 2068 |
| 474 | 20231201 | 123600 | 6452600830 | 14790 | 14900 | 14900 | 14770 | 1865 |
| 475 | 20231201 | 123500 | 6424962550 | 14910 | 14850 | 14930 | 14820 | 1372 |
| 476 | 20231201 | 123400 | 6404567240 | 14840 | 14750 | 14870 | 14720 | 2272 |
| 477 | 20231201 | 123300 | 6370983520 | 14750 | 14680 | 14780 | 14610 | 2215 |
| 478 | 20231201 | 123200 | 6338415030 | 14680 | 14750 | 14790 | 14600 | 4017 |
| 479 | 20231201 | 123100 | 6279573430 | 14800 | 14880 | 14880 | 14700 | 7015 |
| 480 | 20231201 | 123000 | 6175933200 | 14880 | 15040 | 15070 | 14880 | 7714 |
| 481 | 20231201 | 122900 | 6060459960 | 15070 | 15040 | 15110 | 15020 | 1086 |
| 482 | 20231201 | 122800 | 6044114270 | 15130 | 15050 | 15130 | 15010 | 2206 |
| 483 | 20231201 | 122700 | 6010865590 | 15050 | 15090 | 15090 | 15020 | 2301 |
| 484 | 20231201 | 122600 | 5976239780 | 15040 | 15020 | 15140 | 15020 | 1739 |
| 485 | 20231201 | 122500 | 5950015220 | 15020 | 15150 | 15150 | 15010 | 5723 |
| 486 | 20231201 | 122400 | 5863768860 | 15150 | 15360 | 15360 | 15150 | 4981 |
| 487 | 20231201 | 122300 | 5788009410 | 15300 | 15160 | 15380 | 15110 | 5166 |
| 488 | 20231201 | 122200 | 5709320000 | 15170 | 15450 | 15460 | 15070 | 9486 |
| 489 | 20231201 | 122100 | 5564936760 | 15460 | 15590 | 15590 | 15440 | 4710 |
| 490 | 20231201 | 122000 | 5491999510 | 15580 | 15930 | 15940 | 15310 | 15173 |
| 491 | 20231201 | 121900 | 5256010250 | 15930 | 16130 | 16180 | 15910 | 8073 |
| 492 | 20231201 | 121800 | 5126822820 | 16210 | 16270 | 16400 | 16140 | 19386 |
| 493 | 20231201 | 121700 | 4811295530 | 16270 | 16020 | 16300 | 16010 | 14455 |
| 494 | 20231201 | 121600 | 4577637900 | 16010 | 16060 | 16110 | 15960 | 8096 |
| 495 | 20231201 | 121500 | 4447913460 | 16060 | 16310 | 16310 | 15810 | 15053 |
| 496 | 20231201 | 121400 | 4206004340 | 16360 | 16580 | 16670 | 16250 | 23116 |
| 497 | 20231201 | 121300 | 3825238080 | 16580 | 16170 | 16600 | 16120 | 26280 |
| 498 | 20231201 | 121200 | 3396395770 | 16170 | 15670 | 16170 | 15670 | 25555 |
| 499 | 20231201 | 121100 | 2989418650 | 15670 | 15550 | 15670 | 15530 | 15121 |
| 500 | 20231201 | 121000 | 2753751250 | 15450 | 15450 | 15450 | 15450 | 0 |
| 501 | 20231201 | 120900 | 2753751250 | 15450 | 15290 | 15450 | 15290 | 3727 |
| 502 | 20231201 | 120800 | 2696359900 | 15270 | 15340 | 15360 | 15260 | 2146 |
| 503 | 20231201 | 120700 | 2663439540 | 15340 | 15320 | 15340 | 15240 | 1213 |
| 504 | 20231201 | 120600 | 2644880250 | 15350 | 15260 | 15370 | 15220 | 3462 |
| 505 | 20231201 | 120500 | 2591853570 | 15260 | 15160 | 15260 | 15160 | 998 |
| 506 | 20231201 | 120400 | 2576676090 | 15160 | 15130 | 15160 | 15060 | 1251 |
| 507 | 20231201 | 120300 | 2557797020 | 15130 | 15090 | 15180 | 15040 | 1424 |
| 508 | 20231201 | 120200 | 2536308440 | 15090 | 15200 | 15200 | 15050 | 1037 |
| 509 | 20231201 | 120100 | 2520621870 | 15200 | 15300 | 15350 | 15160 | 2839 |
| 510 | 20231201 | 120000 | 2477312940 | 15230 | 15320 | 15340 | 15120 | 5056 |
| 511 | 20231201 | 115900 | 2400267370 | 15320 | 15090 | 15370 | 15090 | 8886 |
| 512 | 20231201 | 115800 | 2264882150 | 15180 | 14880 | 15200 | 14870 | 12200 |
| 513 | 20231201 | 115700 | 2081713960 | 14840 | 14720 | 14880 | 14720 | 11789 |
| 514 | 20231201 | 115600 | 1907408640 | 14710 | 14620 | 14710 | 14620 | 2292 |
| 515 | 20231201 | 115500 | 1873750740 | 14620 | 14500 | 14620 | 14500 | 369 |
| 516 | 20231201 | 115400 | 1868366700 | 14560 | 14560 | 14560 | 14560 | 0 |
| 517 | 20231201 | 115300 | 1868366700 | 14560 | 14560 | 14560 | 14560 | 129 |
| 518 | 20231201 | 115200 | 1866488460 | 14560 | 14500 | 14560 | 14470 | 177 |
| 519 | 20231201 | 115100 | 1863911820 | 14560 | 14560 | 14560 | 14560 | 130 |
| 520 | 20231201 | 115000 | 1862019020 | 14570 | 14530 | 14570 | 14530 | 1211 |
| 521 | 20231201 | 114900 | 1844415510 | 14500 | 14500 | 14500 | 14500 | 1 |
| 522 | 20231201 | 114800 | 1844401010 | 14500 | 14530 | 14530 | 14500 | 98 |
| 523 | 20231201 | 114700 | 1842977100 | 14530 | 14510 | 14530 | 14510 | 344 |
| 524 | 20231201 | 114600 | 1837979380 | 14470 | 14470 | 14470 | 14470 | 3 |
| 525 | 20231201 | 114500 | 1837935970 | 14430 | 14430 | 14430 | 14430 | 0 |
| 526 | 20231201 | 114400 | 1837935970 | 14430 | 14430 | 14430 | 14430 | 0 |
| 527 | 20231201 | 114300 | 1837935970 | 14430 | 14430 | 14430 | 14430 | 62 |
| 528 | 20231201 | 114200 | 1837041310 | 14430 | 14500 | 14500 | 14430 | 374 |
| 529 | 20231201 | 114100 | 1831618380 | 14500 | 14500 | 14500 | 14500 | 68 |
| 530 | 20231201 | 114000 | 1830632380 | 14570 | 14570 | 14570 | 14570 | 0 |
| 531 | 20231201 | 113900 | 1830632380 | 14570 | 14560 | 14570 | 14560 | 49 |
| 532 | 20231201 | 113800 | 1829918460 | 14570 | 14500 | 14570 | 14500 | 183 |
| 533 | 20231201 | 113700 | 1827264890 | 14500 | 14500 | 14500 | 14500 | 0 |
| 534 | 20231201 | 113600 | 1827264890 | 14500 | 14490 | 14500 | 14490 | 98 |
| 535 | 20231201 | 113500 | 1825844000 | 14500 | 14400 | 14500 | 14400 | 147 |
| 536 | 20231201 | 113400 | 1823714430 | 14400 | 14400 | 14400 | 14400 | 6 |
| 537 | 20231201 | 113300 | 1823628030 | 14400 | 14400 | 14400 | 14390 | 124 |
| 538 | 20231201 | 113200 | 1821842660 | 14400 | 14420 | 14420 | 14400 | 193 |
| 539 | 20231201 | 113100 | 1819062540 | 14410 | 14410 | 14410 | 14410 | 0 |
| 540 | 20231201 | 113000 | 1819062540 | 14410 | 14470 | 14470 | 14410 | 116 |
| 541 | 20231201 | 112900 | 1817387400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 542 | 20231201 | 112800 | 1817387400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 543 | 20231201 | 112700 | 1817387400 | 14490 | 14440 | 14490 | 14440 | 46 |
| 544 | 20231201 | 112600 | 1816722680 | 14380 | 14380 | 14380 | 14380 | 0 |
| 545 | 20231201 | 112500 | 1816722680 | 14380 | 14380 | 14380 | 14380 | 42 |
| 546 | 20231201 | 112400 | 1816118720 | 14360 | 14450 | 14450 | 14360 | 15 |
| 547 | 20231201 | 112300 | 1815903230 | 14440 | 14440 | 14500 | 14440 | 46 |
| 548 | 20231201 | 112200 | 1815238930 | 14440 | 14440 | 14440 | 14440 | 0 |
| 549 | 20231201 | 112100 | 1815238930 | 14440 | 14410 | 14440 | 14410 | 240 |
| 550 | 20231201 | 112000 | 1811775850 | 14300 | 14390 | 14390 | 14300 | 584 |
| 551 | 20231201 | 111900 | 1803411160 | 14310 | 14320 | 14320 | 14310 | 100 |
| 552 | 20231201 | 111800 | 1801979660 | 14300 | 14340 | 14340 | 14290 | 562 |
| 553 | 20231201 | 111700 | 1793939130 | 14340 | 14440 | 14450 | 14340 | 968 |
| 554 | 20231201 | 111600 | 1779993620 | 14450 | 14460 | 14460 | 14440 | 405 |
| 555 | 20231201 | 111500 | 1774141540 | 14450 | 14470 | 14470 | 14450 | 95 |
| 556 | 20231201 | 111400 | 1772767810 | 14470 | 14530 | 14530 | 14460 | 1093 |
| 557 | 20231201 | 111300 | 1756920090 | 14530 | 14530 | 14530 | 14530 | 35 |
| 558 | 20231201 | 111200 | 1756411540 | 14520 | 14560 | 14560 | 14520 | 78 |
| 559 | 20231201 | 111100 | 1755276460 | 14560 | 14560 | 14560 | 14560 | 9 |
| 560 | 20231201 | 111000 | 1755145420 | 14520 | 14550 | 14560 | 14520 | 211 |
| 561 | 20231201 | 110900 | 1752075210 | 14570 | 14550 | 14570 | 14550 | 48 |
| 562 | 20231201 | 110800 | 1751376130 | 14550 | 14580 | 14580 | 14550 | 231 |
| 563 | 20231201 | 110700 | 1748009540 | 14570 | 14550 | 14570 | 14550 | 147 |
| 564 | 20231201 | 110600 | 1745867860 | 14550 | 14550 | 14550 | 14550 | 25 |
| 565 | 20231201 | 110500 | 1745504110 | 14570 | 14570 | 14570 | 14570 | 0 |
| 566 | 20231201 | 110400 | 1745504110 | 14570 | 14560 | 14570 | 14560 | 90 |
| 567 | 20231201 | 110300 | 1744193230 | 14520 | 14530 | 14560 | 14520 | 62 |
| 568 | 20231201 | 110200 | 1743291240 | 14560 | 14560 | 14560 | 14560 | 1 |
| 569 | 20231201 | 110100 | 1743276680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 570 | 20231201 | 110000 | 1743276680 | 14500 | 14580 | 14580 | 14500 | 528 |
| 571 | 20231201 | 105900 | 1735602900 | 14580 | 14590 | 14590 | 14580 | 869 |
| 572 | 20231201 | 105800 | 1722925030 | 14590 | 14610 | 14610 | 14590 | 222 |
| 573 | 20231201 | 105700 | 1719684540 | 14690 | 14610 | 14690 | 14610 | 201 |
| 574 | 20231201 | 105600 | 1716733680 | 14610 | 14640 | 14640 | 14600 | 418 |
| 575 | 20231201 | 105500 | 1710630570 | 14640 | 14640 | 14650 | 14640 | 51 |
| 576 | 20231201 | 105400 | 1709883920 | 14640 | 14640 | 14640 | 14640 | 0 |
| 577 | 20231201 | 105300 | 1709883920 | 14640 | 14640 | 14640 | 14640 | 24 |
| 578 | 20231201 | 105200 | 1709532560 | 14630 | 14690 | 14690 | 14630 | 35 |
| 579 | 20231201 | 105100 | 1709020450 | 14690 | 14690 | 14690 | 14690 | 100 |
| 580 | 20231201 | 105000 | 1707551450 | 14690 | 14690 | 14690 | 14680 | 504 |
| 581 | 20231201 | 104900 | 1700149420 | 14690 | 14720 | 14720 | 14600 | 1229 |
| 582 | 20231201 | 104800 | 1682097240 | 14730 | 14700 | 14730 | 14690 | 295 |
| 583 | 20231201 | 104700 | 1677758850 | 14700 | 14690 | 14700 | 14650 | 171 |
| 584 | 20231201 | 104600 | 1675246830 | 14680 | 14620 | 14680 | 14620 | 345 |
| 585 | 20231201 | 104500 | 1670190200 | 14620 | 14570 | 14620 | 14570 | 127 |
| 586 | 20231201 | 104400 | 1668335260 | 14570 | 14570 | 14570 | 14560 | 114 |
| 587 | 20231201 | 104300 | 1666675310 | 14560 | 14560 | 14560 | 14510 | 120 |
| 588 | 20231201 | 104200 | 1664929400 | 14560 | 14510 | 14560 | 14510 | 24 |
| 589 | 20231201 | 104100 | 1664580510 | 14480 | 14480 | 14480 | 14480 | 0 |
| 590 | 20231201 | 104000 | 1664580510 | 14480 | 14490 | 14490 | 14480 | 184 |
| 591 | 20231201 | 103900 | 1661916080 | 14490 | 14490 | 14490 | 14490 | 0 |
| 592 | 20231201 | 103800 | 1661916080 | 14490 | 14540 | 14540 | 14430 | 405 |
| 593 | 20231201 | 103700 | 1656058180 | 14520 | 14520 | 14520 | 14520 | 10 |
| 594 | 20231201 | 103600 | 1655912980 | 14510 | 14520 | 14520 | 14510 | 172 |
| 595 | 20231201 | 103500 | 1653416140 | 14520 | 14520 | 14520 | 14520 | 13 |
| 596 | 20231201 | 103400 | 1653227380 | 14510 | 14550 | 14550 | 14500 | 145 |
| 597 | 20231201 | 103300 | 1651123940 | 14630 | 14630 | 14630 | 14630 | 10 |
| 598 | 20231201 | 103200 | 1650977640 | 14630 | 14630 | 14630 | 14630 | 0 |
| 599 | 20231201 | 103100 | 1650977640 | 14630 | 14630 | 14630 | 14630 | 17 |
| 600 | 20231201 | 103000 | 1650728930 | 14640 | 14640 | 14640 | 14640 | 7 |
| 601 | 20231201 | 102900 | 1650626450 | 14550 | 14550 | 14570 | 14550 | 321 |
| 602 | 20231201 | 102800 | 1645955490 | 14520 | 14520 | 14520 | 14500 | 250 |
| 603 | 20231201 | 102700 | 1642328370 | 14520 | 14590 | 14590 | 14520 | 241 |
| 604 | 20231201 | 102600 | 1638816990 | 14610 | 14660 | 14660 | 14610 | 502 |
| 605 | 20231201 | 102500 | 1631472830 | 14660 | 14670 | 14670 | 14660 | 79 |
| 606 | 20231201 | 102400 | 1630314480 | 14660 | 14650 | 14660 | 14630 | 526 |
| 607 | 20231201 | 102300 | 1622614870 | 14660 | 14660 | 14710 | 14660 | 71 |
| 608 | 20231201 | 102200 | 1621573020 | 14660 | 14700 | 14700 | 14660 | 305 |
| 609 | 20231201 | 102100 | 1617095930 | 14700 | 14730 | 14730 | 14700 | 328 |
| 610 | 20231201 | 102000 | 1612268750 | 14720 | 14720 | 14730 | 14720 | 184 |
| 611 | 20231201 | 101900 | 1609560190 | 14720 | 14720 | 14720 | 14720 | 349 |
| 612 | 20231201 | 101800 | 1604422910 | 14680 | 14720 | 14730 | 14680 | 135 |
| 613 | 20231201 | 101700 | 1602438110 | 14690 | 14690 | 14700 | 14690 | 58 |
| 614 | 20231201 | 101600 | 1601585790 | 14700 | 14690 | 14700 | 14690 | 141 |
| 615 | 20231201 | 101500 | 1599514490 | 14690 | 14710 | 14730 | 14690 | 659 |
| 616 | 20231201 | 101400 | 1589816300 | 14680 | 14710 | 14710 | 14680 | 794 |
| 617 | 20231201 | 101300 | 1578141840 | 14710 | 14650 | 14710 | 14650 | 892 |
| 618 | 20231201 | 101200 | 1565033500 | 14680 | 14680 | 14680 | 14680 | 266 |
| 619 | 20231201 | 101100 | 1561128620 | 14620 | 14620 | 14620 | 14550 | 602 |
| 620 | 20231201 | 101000 | 1552333040 | 14680 | 14700 | 14730 | 14620 | 1953 |
| 621 | 20231201 | 100900 | 1523618170 | 14700 | 14650 | 14700 | 14650 | 643 |
| 622 | 20231201 | 100800 | 1514185690 | 14650 | 14550 | 14650 | 14540 | 1417 |
| 623 | 20231201 | 100700 | 1493499910 | 14520 | 14450 | 14520 | 14450 | 360 |
| 624 | 20231201 | 100600 | 1488285160 | 14420 | 14380 | 14420 | 14340 | 393 |
| 625 | 20231201 | 100500 | 1482629700 | 14390 | 14390 | 14390 | 14390 | 72 |
| 626 | 20231201 | 100400 | 1481593620 | 14380 | 14310 | 14380 | 14310 | 169 |
| 627 | 20231201 | 100300 | 1479166330 | 14290 | 14290 | 14290 | 14290 | 1 |
| 628 | 20231201 | 100200 | 1479152040 | 14300 | 14300 | 14310 | 14300 | 1043 |
| 629 | 20231201 | 100100 | 1464236130 | 14300 | 14340 | 14340 | 14300 | 213 |
| 630 | 20231201 | 100000 | 1461187380 | 14340 | 14340 | 14340 | 14340 | 23 |
| 631 | 20231201 | 095900 | 1460857560 | 14340 | 14300 | 14340 | 14260 | 211 |
| 632 | 20231201 | 095800 | 1457846630 | 14300 | 14360 | 14360 | 14300 | 495 |
| 633 | 20231201 | 095700 | 1450756250 | 14360 | 14420 | 14420 | 14360 | 673 |
| 634 | 20231201 | 095600 | 1441063460 | 14420 | 14450 | 14460 | 14420 | 49 |
| 635 | 20231201 | 095500 | 1440356160 | 14450 | 14420 | 14450 | 14420 | 74 |
| 636 | 20231201 | 095400 | 1439288750 | 14420 | 14480 | 14480 | 14420 | 126 |
| 637 | 20231201 | 095300 | 1437468650 | 14490 | 14420 | 14490 | 14420 | 87 |
| 638 | 20231201 | 095200 | 1436210330 | 14490 | 14510 | 14520 | 14420 | 1963 |
| 639 | 20231201 | 095100 | 1407841780 | 14520 | 14480 | 14530 | 14460 | 57 |
| 640 | 20231201 | 095000 | 1407015830 | 14550 | 14470 | 14560 | 14450 | 198 |
| 641 | 20231201 | 094900 | 1404146690 | 14500 | 14470 | 14510 | 14450 | 1066 |
| 642 | 20231201 | 094800 | 1388736670 | 14460 | 14450 | 14510 | 14450 | 1193 |
| 643 | 20231201 | 094700 | 1371472020 | 14410 | 14460 | 14460 | 14400 | 369 |
| 644 | 20231201 | 094600 | 1366154640 | 14430 | 14450 | 14490 | 14430 | 1196 |
| 645 | 20231201 | 094500 | 1348865690 | 14500 | 14510 | 14520 | 14500 | 846 |
| 646 | 20231201 | 094400 | 1336590220 | 14530 | 14460 | 14540 | 14440 | 1223 |
| 647 | 20231201 | 094300 | 1318833210 | 14450 | 14510 | 14510 | 14440 | 355 |
| 648 | 20231201 | 094200 | 1313704170 | 14530 | 14460 | 14530 | 14400 | 1464 |
| 649 | 20231201 | 094100 | 1292567380 | 14480 | 14560 | 14560 | 14480 | 1837 |
| 650 | 20231201 | 094000 | 1265912830 | 14560 | 14610 | 14610 | 14560 | 601 |
| 651 | 20231201 | 093900 | 1257145750 | 14650 | 14670 | 14690 | 14610 | 419 |
| 652 | 20231201 | 093800 | 1251008620 | 14690 | 14630 | 14730 | 14600 | 632 |
| 653 | 20231201 | 093700 | 1241761420 | 14590 | 14710 | 14720 | 14550 | 2610 |
| 654 | 20231201 | 093600 | 1203519670 | 14750 | 14760 | 14800 | 14710 | 1741 |
| 655 | 20231201 | 093500 | 1177869670 | 14810 | 14800 | 14810 | 14740 | 2022 |
| 656 | 20231201 | 093400 | 1147960350 | 14800 | 14800 | 14810 | 14740 | 5422 |
| 657 | 20231201 | 093300 | 1067768950 | 14790 | 14740 | 14800 | 14730 | 1528 |
| 658 | 20231201 | 093200 | 1045189690 | 14740 | 14690 | 14750 | 14670 | 565 |
| 659 | 20231201 | 093100 | 1036871090 | 14720 | 14790 | 14790 | 14720 | 2980 |
| 660 | 20231201 | 093000 | 992927600 | 14800 | 14720 | 14800 | 14700 | 3864 |
| 661 | 20231201 | 092900 | 935858690 | 14720 | 14680 | 14750 | 14640 | 1968 |
| 662 | 20231201 | 092800 | 906924580 | 14680 | 14490 | 14680 | 14490 | 5892 |
| 663 | 20231201 | 092700 | 821061250 | 14490 | 14450 | 14490 | 14410 | 2046 |
| 664 | 20231201 | 092600 | 791451640 | 14400 | 14430 | 14460 | 14380 | 1181 |
| 665 | 20231201 | 092500 | 774395170 | 14430 | 14420 | 14460 | 14420 | 1576 |
| 666 | 20231201 | 092400 | 751640960 | 14430 | 14420 | 14430 | 14360 | 1484 |
| 667 | 20231201 | 092300 | 730236750 | 14420 | 14300 | 14430 | 14270 | 3987 |
| 668 | 20231201 | 092200 | 672976910 | 14270 | 14310 | 14310 | 14270 | 88 |
| 669 | 20231201 | 092100 | 671719470 | 14300 | 14280 | 14320 | 14280 | 1527 |
| 670 | 20231201 | 092000 | 649880660 | 14280 | 14230 | 14300 | 14200 | 672 |
| 671 | 20231201 | 091900 | 640293450 | 14170 | 14160 | 14230 | 14160 | 2095 |
| 672 | 20231201 | 091800 | 610517150 | 14150 | 14120 | 14150 | 14120 | 267 |
| 673 | 20231201 | 091700 | 606741970 | 14120 | 14090 | 14200 | 14090 | 1829 |
| 674 | 20231201 | 091600 | 580886020 | 14210 | 14030 | 14210 | 14030 | 2416 |
| 675 | 20231201 | 091500 | 546684970 | 14060 | 13980 | 14060 | 13980 | 1058 |
| 676 | 20231201 | 091400 | 531871910 | 13930 | 13920 | 13960 | 13920 | 251 |
| 677 | 20231201 | 091300 | 528372380 | 13920 | 13990 | 13990 | 13900 | 1152 |
| 678 | 20231201 | 091200 | 512338830 | 13990 | 13970 | 13990 | 13900 | 499 |
| 679 | 20231201 | 091100 | 505367430 | 13900 | 13990 | 13990 | 13880 | 3795 |
| 680 | 20231201 | 091000 | 452562000 | 13990 | 14000 | 14000 | 13990 | 1410 |
| 681 | 20231201 | 090900 | 432824750 | 14000 | 14030 | 14070 | 14000 | 2702 |
| 682 | 20231201 | 090800 | 394962720 | 14030 | 14010 | 14090 | 14010 | 1693 |
| 683 | 20231201 | 090700 | 371176510 | 14010 | 14010 | 14070 | 14000 | 2676 |
| 684 | 20231201 | 090600 | 333688570 | 14000 | 14090 | 14160 | 14000 | 8769 |
| 685 | 20231201 | 090500 | 210502230 | 14090 | 14150 | 14150 | 14090 | 1509 |
| 686 | 20231201 | 090400 | 189209020 | 14150 | 14170 | 14210 | 14150 | 204 |
| 687 | 20231201 | 090300 | 186320260 | 14160 | 14160 | 14210 | 14160 | 325 |
| 688 | 20231201 | 090200 | 181718090 | 14160 | 14090 | 14170 | 14090 | 910 |
| 689 | 20231201 | 090100 | 168844080 | 14080 | 14180 | 14180 | 14060 | 2281 |
| 690 | 20231201 | 090000 | 136639230 | 14180 | 14050 | 14370 | 14050 | 9679 |