33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 3 | 20231205 | 202200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20231205 | 202100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20231205 | 202000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20231205 | 201900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20231205 | 201800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20231205 | 201700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20231205 | 201600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20231205 | 201500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20231205 | 201400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20231205 | 201300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20231205 | 201200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20231205 | 201100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20231205 | 201000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20231205 | 200900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20231205 | 200800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20231205 | 200700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20231205 | 200600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20231205 | 200500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20231205 | 200400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20231205 | 200300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20231205 | 200200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20231205 | 200100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20231205 | 200000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20231205 | 195900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20231205 | 195800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20231205 | 195700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20231205 | 195600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20231205 | 195500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20231205 | 195400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20231205 | 195300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 33 | 20231205 | 195200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20231205 | 195100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20231205 | 195000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20231205 | 194900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20231205 | 194800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20231205 | 194700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20231205 | 194600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20231205 | 194500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20231205 | 194400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20231205 | 194300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20231205 | 194200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20231205 | 194100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20231205 | 194000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20231205 | 193900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20231205 | 193800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20231205 | 193700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20231205 | 193600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20231205 | 193500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20231205 | 193400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20231205 | 193300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20231205 | 193200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20231205 | 193100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20231205 | 193000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20231205 | 192900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20231205 | 192800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20231205 | 192700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20231205 | 192600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20231205 | 192500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20231205 | 192400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20231205 | 192300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 63 | 20231205 | 192200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20231205 | 192100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20231205 | 192000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20231205 | 191900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20231205 | 191800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20231205 | 191700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20231205 | 191600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20231205 | 191500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20231205 | 191400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20231205 | 191300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20231205 | 191200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20231205 | 191100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20231205 | 191000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20231205 | 190900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20231205 | 190800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20231205 | 190700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20231205 | 190600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20231205 | 190500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20231205 | 190400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20231205 | 190300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20231205 | 190200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20231205 | 190100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20231205 | 190000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20231205 | 185900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20231205 | 185800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20231205 | 185700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20231205 | 185600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20231205 | 185500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20231205 | 185400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20231205 | 185300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 93 | 20231205 | 185200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20231205 | 185100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20231205 | 185000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20231205 | 184900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20231205 | 184800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20231205 | 184700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20231205 | 184600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20231205 | 184500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20231205 | 184400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20231205 | 184300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20231205 | 184200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20231205 | 184100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20231205 | 184000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20231205 | 183900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20231205 | 183800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20231205 | 183700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20231205 | 183600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20231205 | 183500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20231205 | 183400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20231205 | 183300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20231205 | 183200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20231205 | 183100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20231205 | 183000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20231205 | 182900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20231205 | 182800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20231205 | 182700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20231205 | 182600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20231205 | 182500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20231205 | 182400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20231205 | 182300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 123 | 20231205 | 182200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20231205 | 182100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20231205 | 182000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20231205 | 181900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20231205 | 181800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20231205 | 181700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20231205 | 181600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20231205 | 181500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20231205 | 181400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20231205 | 181300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20231205 | 181200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20231205 | 181100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20231205 | 181000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20231205 | 180900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20231205 | 180800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20231205 | 180700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20231205 | 180600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20231205 | 180500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20231205 | 180400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20231205 | 180300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20231205 | 180200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20231205 | 180100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20231205 | 180000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20231205 | 175900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20231205 | 175800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20231205 | 175700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20231205 | 175600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20231205 | 175500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20231205 | 175400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20231205 | 175300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 153 | 20231205 | 175200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20231205 | 175100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20231205 | 175000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20231205 | 174900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20231205 | 174800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20231205 | 174700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20231205 | 174600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20231205 | 174500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20231205 | 174400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20231205 | 174300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20231205 | 174200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20231205 | 174100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20231205 | 174000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20231205 | 173900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20231205 | 173800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20231205 | 173700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20231205 | 173600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20231205 | 173500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20231205 | 173400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20231205 | 173300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20231205 | 173200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20231205 | 173100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20231205 | 173000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20231205 | 172900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20231205 | 172800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20231205 | 172700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20231205 | 172600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20231205 | 172500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20231205 | 172400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20231205 | 172300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 183 | 20231205 | 172200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20231205 | 172100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20231205 | 172000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20231205 | 171900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20231205 | 171800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20231205 | 171700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20231205 | 171600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20231205 | 171500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20231205 | 171400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20231205 | 171300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20231205 | 171200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20231205 | 171100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20231205 | 171000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20231205 | 170900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20231205 | 170800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20231205 | 170700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20231205 | 170600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20231205 | 170500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20231205 | 170400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20231205 | 170300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20231205 | 170200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20231205 | 170100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20231205 | 170000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20231205 | 165900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20231205 | 165800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20231205 | 165700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20231205 | 165600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20231205 | 165500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20231205 | 165400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20231205 | 165300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 213 | 20231205 | 165200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 214 | 20231205 | 165100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 215 | 20231205 | 165000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 216 | 20231205 | 164900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 217 | 20231205 | 164800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 218 | 20231205 | 164700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 219 | 20231205 | 164600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 220 | 20231205 | 164500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 221 | 20231205 | 164400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 222 | 20231205 | 164300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 223 | 20231205 | 164200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 224 | 20231205 | 164100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 225 | 20231205 | 164000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 226 | 20231205 | 163900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 227 | 20231205 | 163800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 228 | 20231205 | 163700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 229 | 20231205 | 163600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 230 | 20231205 | 163500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 231 | 20231205 | 163400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 232 | 20231205 | 163300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 233 | 20231205 | 163200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 234 | 20231205 | 163100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 235 | 20231205 | 163000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 236 | 20231205 | 162900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 237 | 20231205 | 162800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 238 | 20231205 | 162700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 239 | 20231205 | 162600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 240 | 20231205 | 162500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 241 | 20231205 | 162400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 242 | 20231205 | 162300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 243 | 20231205 | 162200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 244 | 20231205 | 162100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 245 | 20231205 | 162000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 246 | 20231205 | 161900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 247 | 20231205 | 161800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 248 | 20231205 | 161700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 249 | 20231205 | 161600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 250 | 20231205 | 161500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 251 | 20231205 | 161400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 252 | 20231205 | 161300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 253 | 20231205 | 161200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 254 | 20231205 | 161100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 255 | 20231205 | 161000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 256 | 20231205 | 160900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 257 | 20231205 | 160800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 258 | 20231205 | 160700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 259 | 20231205 | 160600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 260 | 20231205 | 160500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 261 | 20231205 | 160400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 262 | 20231205 | 160300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 263 | 20231205 | 160200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 264 | 20231205 | 160100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 265 | 20231205 | 160000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 266 | 20231205 | 155900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 267 | 20231205 | 155800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 268 | 20231205 | 155700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 269 | 20231205 | 155600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 270 | 20231205 | 155500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 271 | 20231205 | 155400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 272 | 20231205 | 155300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 273 | 20231205 | 155200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 274 | 20231205 | 155100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 275 | 20231205 | 155000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 276 | 20231205 | 154900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 277 | 20231205 | 154800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 278 | 20231205 | 154700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 279 | 20231205 | 154600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 280 | 20231205 | 154500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 281 | 20231205 | 154400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 282 | 20231205 | 154300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 283 | 20231205 | 154200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 284 | 20231205 | 154100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 285 | 20231205 | 154000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 286 | 20231205 | 153900 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 287 | 20231205 | 153800 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 288 | 20231205 | 153700 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 289 | 20231205 | 153600 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 290 | 20231205 | 153500 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 291 | 20231205 | 153400 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 292 | 20231205 | 153300 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 293 | 20231205 | 153200 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 294 | 20231205 | 153100 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 295 | 20231205 | 153000 | 1404333480 | 8220 | 8220 | 8220 | 8220 | 1832 |
| 296 | 20231205 | 152900 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 297 | 20231205 | 152800 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 298 | 20231205 | 152700 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 299 | 20231205 | 152600 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 300 | 20231205 | 152500 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 301 | 20231205 | 152400 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 302 | 20231205 | 152300 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 303 | 20231205 | 152200 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 304 | 20231205 | 152100 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 305 | 20231205 | 152000 | 1389274440 | 8230 | 8230 | 8230 | 8230 | 0 |
| 306 | 20231205 | 151900 | 1389274440 | 8230 | 8260 | 8260 | 8180 | 834 |
| 307 | 20231205 | 151800 | 1382435290 | 8260 | 8250 | 8260 | 8200 | 3482 |
| 308 | 20231205 | 151700 | 1353847310 | 8270 | 8200 | 8270 | 8200 | 6 |
| 309 | 20231205 | 151600 | 1353797840 | 8270 | 8250 | 8270 | 8210 | 991 |
| 310 | 20231205 | 151500 | 1345640540 | 8270 | 8250 | 8270 | 8250 | 2061 |
| 311 | 20231205 | 151400 | 1328617160 | 8270 | 8250 | 8270 | 8230 | 2368 |
| 312 | 20231205 | 151300 | 1309061180 | 8260 | 8230 | 8260 | 8230 | 83 |
| 313 | 20231205 | 151200 | 1308377140 | 8230 | 8210 | 8230 | 8210 | 309 |
| 314 | 20231205 | 151100 | 1305839600 | 8210 | 8210 | 8210 | 8200 | 890 |
| 315 | 20231205 | 151000 | 1298533160 | 8210 | 8200 | 8210 | 8200 | 1349 |
| 316 | 20231205 | 150900 | 1287461430 | 8200 | 8180 | 8200 | 8180 | 646 |
| 317 | 20231205 | 150800 | 1282171390 | 8190 | 8160 | 8190 | 8120 | 703 |
| 318 | 20231205 | 150700 | 1276451190 | 8160 | 8160 | 8160 | 8130 | 1191 |
| 319 | 20231205 | 150600 | 1266754670 | 8190 | 8200 | 8210 | 8180 | 1352 |
| 320 | 20231205 | 150500 | 1255691320 | 8200 | 8190 | 8210 | 8190 | 46 |
| 321 | 20231205 | 150400 | 1255314260 | 8200 | 8190 | 8200 | 8150 | 2935 |
| 322 | 20231205 | 150300 | 1231301430 | 8210 | 8170 | 8210 | 8150 | 2680 |
| 323 | 20231205 | 150200 | 1209405530 | 8180 | 8180 | 8180 | 8170 | 2185 |
| 324 | 20231205 | 150100 | 1191548040 | 8200 | 8180 | 8200 | 8180 | 301 |
| 325 | 20231205 | 150000 | 1189085840 | 8210 | 8180 | 8210 | 8180 | 349 |
| 326 | 20231205 | 145900 | 1186227040 | 8210 | 8170 | 8210 | 8170 | 505 |
| 327 | 20231205 | 145800 | 1182100500 | 8170 | 8140 | 8170 | 8100 | 6257 |
| 328 | 20231205 | 145700 | 1131368400 | 8140 | 8210 | 8220 | 8060 | 20334 |
| 329 | 20231205 | 145600 | 966941960 | 8240 | 8240 | 8240 | 8180 | 5003 |
| 330 | 20231205 | 145500 | 926016470 | 8240 | 8200 | 8240 | 8180 | 1363 |
| 331 | 20231205 | 145400 | 914857410 | 8200 | 8210 | 8250 | 8200 | 1026 |
| 332 | 20231205 | 145300 | 906436480 | 8260 | 8260 | 8260 | 8260 | 12 |
| 333 | 20231205 | 145200 | 906337360 | 8270 | 8230 | 8270 | 8230 | 500 |
| 334 | 20231205 | 145100 | 902216210 | 8230 | 8240 | 8240 | 8230 | 167 |
| 335 | 20231205 | 145000 | 900840240 | 8240 | 8330 | 8330 | 8180 | 10659 |
| 336 | 20231205 | 144900 | 813335120 | 8350 | 8350 | 8350 | 8350 | 0 |
| 337 | 20231205 | 144800 | 813335120 | 8350 | 8350 | 8350 | 8350 | 58 |
| 338 | 20231205 | 144700 | 812850820 | 8350 | 8290 | 8350 | 8290 | 794 |
| 339 | 20231205 | 144600 | 806249530 | 8310 | 8310 | 8310 | 8310 | 14 |
| 340 | 20231205 | 144500 | 806133190 | 8320 | 8320 | 8320 | 8320 | 0 |
| 341 | 20231205 | 144400 | 806133190 | 8320 | 8320 | 8320 | 8320 | 60 |
| 342 | 20231205 | 144300 | 805633990 | 8330 | 8330 | 8330 | 8330 | 0 |
| 343 | 20231205 | 144200 | 805633990 | 8330 | 8330 | 8330 | 8330 | 0 |
| 344 | 20231205 | 144100 | 805633990 | 8330 | 8280 | 8330 | 8280 | 201 |
| 345 | 20231205 | 144000 | 803969660 | 8330 | 8340 | 8340 | 8320 | 80 |
| 346 | 20231205 | 143900 | 803303250 | 8340 | 8310 | 8340 | 8270 | 3051 |
| 347 | 20231205 | 143800 | 778057660 | 8330 | 8310 | 8330 | 8310 | 8 |
| 348 | 20231205 | 143700 | 777991160 | 8340 | 8310 | 8340 | 8310 | 394 |
| 349 | 20231205 | 143600 | 774711620 | 8310 | 8290 | 8310 | 8270 | 2407 |
| 350 | 20231205 | 143500 | 754790700 | 8290 | 8270 | 8290 | 8260 | 641 |
| 351 | 20231205 | 143400 | 749486560 | 8270 | 8310 | 8310 | 8270 | 2565 |
| 352 | 20231205 | 143300 | 728240410 | 8310 | 8310 | 8310 | 8310 | 0 |
| 353 | 20231205 | 143200 | 728240410 | 8310 | 8300 | 8330 | 8300 | 45 |
| 354 | 20231205 | 143100 | 727866460 | 8290 | 8320 | 8340 | 8290 | 1218 |
| 355 | 20231205 | 143000 | 717756090 | 8320 | 8330 | 8340 | 8320 | 744 |
| 356 | 20231205 | 142900 | 711565070 | 8340 | 8330 | 8340 | 8330 | 76 |
| 357 | 20231205 | 142800 | 710931970 | 8340 | 8330 | 8340 | 8330 | 115 |
| 358 | 20231205 | 142700 | 709973990 | 8340 | 8330 | 8340 | 8330 | 2 |
| 359 | 20231205 | 142600 | 709957320 | 8340 | 8340 | 8340 | 8330 | 849 |
| 360 | 20231205 | 142500 | 702882270 | 8350 | 8350 | 8350 | 8350 | 76 |
| 361 | 20231205 | 142400 | 702247670 | 8360 | 8350 | 8360 | 8340 | 19 |
| 362 | 20231205 | 142300 | 702089020 | 8350 | 8340 | 8350 | 8340 | 56 |
| 363 | 20231205 | 142200 | 701621970 | 8350 | 8350 | 8350 | 8350 | 1 |
| 364 | 20231205 | 142100 | 701613620 | 8350 | 8340 | 8350 | 8340 | 44 |
| 365 | 20231205 | 142000 | 701246650 | 8350 | 8340 | 8350 | 8330 | 89 |
| 366 | 20231205 | 141900 | 700504880 | 8340 | 8340 | 8340 | 8340 | 1 |
| 367 | 20231205 | 141800 | 700496540 | 8340 | 8340 | 8340 | 8330 | 284 |
| 368 | 20231205 | 141700 | 698128580 | 8360 | 8360 | 8360 | 8360 | 51 |
| 369 | 20231205 | 141600 | 697702220 | 8360 | 8360 | 8360 | 8350 | 266 |
| 370 | 20231205 | 141500 | 695480460 | 8360 | 8350 | 8360 | 8350 | 17 |
| 371 | 20231205 | 141400 | 695338500 | 8370 | 8360 | 8370 | 8360 | 39 |
| 372 | 20231205 | 141300 | 695012350 | 8370 | 8360 | 8370 | 8360 | 149 |
| 373 | 20231205 | 141200 | 693766690 | 8380 | 8370 | 8380 | 8360 | 404 |
| 374 | 20231205 | 141100 | 690385870 | 8390 | 8390 | 8400 | 8380 | 653 |
| 375 | 20231205 | 141000 | 684912390 | 8400 | 8390 | 8400 | 8390 | 102 |
| 376 | 20231205 | 140900 | 684056600 | 8400 | 8390 | 8400 | 8390 | 108 |
| 377 | 20231205 | 140800 | 683150470 | 8410 | 8390 | 8410 | 8390 | 129 |
| 378 | 20231205 | 140700 | 682068120 | 8390 | 8390 | 8390 | 8390 | 10 |
| 379 | 20231205 | 140600 | 681984220 | 8410 | 8370 | 8410 | 8370 | 2 |
| 380 | 20231205 | 140500 | 681967440 | 8410 | 8390 | 8410 | 8370 | 369 |
| 381 | 20231205 | 140400 | 678876410 | 8440 | 8440 | 8440 | 8440 | 23 |
| 382 | 20231205 | 140300 | 678682290 | 8450 | 8450 | 8450 | 8450 | 0 |
| 383 | 20231205 | 140200 | 678682290 | 8450 | 8450 | 8450 | 8450 | 12 |
| 384 | 20231205 | 140100 | 678580890 | 8460 | 8420 | 8480 | 8390 | 42 |
| 385 | 20231205 | 140000 | 678227170 | 8420 | 8480 | 8490 | 8420 | 539 |
| 386 | 20231205 | 135900 | 673661280 | 8480 | 8450 | 8480 | 8450 | 168 |
| 387 | 20231205 | 135800 | 672238980 | 8460 | 8450 | 8460 | 8450 | 104 |
| 388 | 20231205 | 135700 | 671359870 | 8460 | 8450 | 8460 | 8450 | 77 |
| 389 | 20231205 | 135600 | 670709200 | 8460 | 8450 | 8460 | 8450 | 63 |
| 390 | 20231205 | 135500 | 670176840 | 8460 | 8450 | 8460 | 8450 | 35 |
| 391 | 20231205 | 135400 | 669881080 | 8450 | 8450 | 8450 | 8440 | 130 |
| 392 | 20231205 | 135300 | 668782720 | 8450 | 8440 | 8450 | 8440 | 98 |
| 393 | 20231205 | 135200 | 667955110 | 8450 | 8440 | 8450 | 8440 | 282 |
| 394 | 20231205 | 135100 | 665575020 | 8440 | 8440 | 8440 | 8440 | 48 |
| 395 | 20231205 | 135000 | 665169900 | 8440 | 8420 | 8440 | 8420 | 77 |
| 396 | 20231205 | 134900 | 664521320 | 8430 | 8430 | 8430 | 8430 | 97 |
| 397 | 20231205 | 134800 | 663703610 | 8430 | 8420 | 8430 | 8420 | 18 |
| 398 | 20231205 | 134700 | 663552040 | 8420 | 8420 | 8430 | 8420 | 149 |
| 399 | 20231205 | 134600 | 662297450 | 8420 | 8420 | 8420 | 8420 | 49 |
| 400 | 20231205 | 134500 | 661884870 | 8420 | 8420 | 8420 | 8420 | 0 |
| 401 | 20231205 | 134400 | 661884870 | 8420 | 8390 | 8420 | 8390 | 2 |
| 402 | 20231205 | 134300 | 661868060 | 8430 | 8420 | 8430 | 8370 | 202 |
| 403 | 20231205 | 134200 | 660172800 | 8430 | 8420 | 8430 | 8420 | 142 |
| 404 | 20231205 | 134100 | 658976200 | 8430 | 8420 | 8430 | 8420 | 22 |
| 405 | 20231205 | 134000 | 658790950 | 8430 | 8430 | 8440 | 8410 | 304 |
| 406 | 20231205 | 133900 | 656231660 | 8430 | 8430 | 8430 | 8420 | 54 |
| 407 | 20231205 | 133800 | 655776960 | 8420 | 8430 | 8430 | 8420 | 55 |
| 408 | 20231205 | 133700 | 655313370 | 8430 | 8420 | 8430 | 8420 | 49 |
| 409 | 20231205 | 133600 | 654900780 | 8430 | 8410 | 8430 | 8410 | 96 |
| 410 | 20231205 | 133500 | 654092910 | 8420 | 8420 | 8420 | 8420 | 96 |
| 411 | 20231205 | 133400 | 653284590 | 8420 | 8420 | 8420 | 8420 | 148 |
| 412 | 20231205 | 133300 | 652038430 | 8420 | 8420 | 8420 | 8420 | 89 |
| 413 | 20231205 | 133200 | 651289050 | 8440 | 8410 | 8440 | 8410 | 425 |
| 414 | 20231205 | 133100 | 647712340 | 8430 | 8410 | 8430 | 8410 | 271 |
| 415 | 20231205 | 133000 | 645431000 | 8440 | 8420 | 8440 | 8420 | 99 |
| 416 | 20231205 | 132900 | 644596900 | 8440 | 8440 | 8440 | 8430 | 97 |
| 417 | 20231205 | 132800 | 643778700 | 8450 | 8430 | 8450 | 8430 | 2 |
| 418 | 20231205 | 132700 | 643761820 | 8430 | 8410 | 8430 | 8410 | 228 |
| 419 | 20231205 | 132600 | 641843050 | 8420 | 8410 | 8420 | 8390 | 380 |
| 420 | 20231205 | 132500 | 638649600 | 8400 | 8400 | 8410 | 8400 | 67 |
| 421 | 20231205 | 132400 | 638086790 | 8400 | 8390 | 8400 | 8390 | 4 |
| 422 | 20231205 | 132300 | 638053220 | 8390 | 8380 | 8390 | 8380 | 89 |
| 423 | 20231205 | 132200 | 637307390 | 8380 | 8390 | 8400 | 8380 | 150 |
| 424 | 20231205 | 132100 | 636049690 | 8390 | 8390 | 8390 | 8390 | 100 |
| 425 | 20231205 | 132000 | 635210690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 426 | 20231205 | 131900 | 635210690 | 8400 | 8350 | 8400 | 8350 | 158 |
| 427 | 20231205 | 131800 | 633891340 | 8350 | 8340 | 8350 | 8340 | 141 |
| 428 | 20231205 | 131700 | 632715390 | 8340 | 8340 | 8340 | 8340 | 10 |
| 429 | 20231205 | 131600 | 632631990 | 8350 | 8350 | 8350 | 8350 | 0 |
| 430 | 20231205 | 131500 | 632631990 | 8350 | 8350 | 8350 | 8330 | 8 |
| 431 | 20231205 | 131400 | 632565230 | 8350 | 8330 | 8380 | 8300 | 3102 |
| 432 | 20231205 | 131300 | 606789750 | 8390 | 8390 | 8390 | 8330 | 2778 |
| 433 | 20231205 | 131200 | 583577550 | 8390 | 8390 | 8390 | 8390 | 1 |
| 434 | 20231205 | 131100 | 583569160 | 8400 | 8400 | 8400 | 8400 | 1 |
| 435 | 20231205 | 131000 | 583560760 | 8380 | 8400 | 8400 | 8380 | 225 |
| 436 | 20231205 | 130900 | 581674760 | 8400 | 8400 | 8400 | 8400 | 0 |
| 437 | 20231205 | 130800 | 581674760 | 8400 | 8400 | 8400 | 8380 | 872 |
| 438 | 20231205 | 130700 | 574358760 | 8420 | 8420 | 8420 | 8420 | 0 |
| 439 | 20231205 | 130600 | 574358760 | 8420 | 8420 | 8420 | 8390 | 102 |
| 440 | 20231205 | 130500 | 573501280 | 8410 | 8410 | 8420 | 8410 | 67 |
| 441 | 20231205 | 130400 | 572937800 | 8410 | 8410 | 8410 | 8410 | 96 |
| 442 | 20231205 | 130300 | 572130440 | 8420 | 8420 | 8420 | 8420 | 0 |
| 443 | 20231205 | 130200 | 572130440 | 8420 | 8420 | 8420 | 8420 | 0 |
| 444 | 20231205 | 130100 | 572130440 | 8420 | 8400 | 8420 | 8400 | 571 |
| 445 | 20231205 | 130000 | 567334020 | 8400 | 8410 | 8410 | 8390 | 574 |
| 446 | 20231205 | 125900 | 562511910 | 8420 | 8420 | 8420 | 8420 | 10 |
| 447 | 20231205 | 125800 | 562427710 | 8430 | 8430 | 8430 | 8430 | 0 |
| 448 | 20231205 | 125700 | 562427710 | 8430 | 8430 | 8430 | 8430 | 0 |
| 449 | 20231205 | 125600 | 562427710 | 8430 | 8430 | 8430 | 8430 | 0 |
| 450 | 20231205 | 125500 | 562427710 | 8430 | 8410 | 8430 | 8400 | 104 |
| 451 | 20231205 | 125400 | 561554040 | 8450 | 8450 | 8450 | 8450 | 0 |
| 452 | 20231205 | 125300 | 561554040 | 8450 | 8400 | 8450 | 8400 | 322 |
| 453 | 20231205 | 125200 | 558849190 | 8400 | 8420 | 8420 | 8400 | 2433 |
| 454 | 20231205 | 125100 | 538400190 | 8450 | 8420 | 8450 | 8420 | 11 |
| 455 | 20231205 | 125000 | 538307540 | 8450 | 8420 | 8450 | 8420 | 136 |
| 456 | 20231205 | 124900 | 537162390 | 8420 | 8410 | 8420 | 8410 | 17 |
| 457 | 20231205 | 124800 | 537019300 | 8430 | 8430 | 8430 | 8430 | 0 |
| 458 | 20231205 | 124700 | 537019300 | 8430 | 8430 | 8430 | 8420 | 59 |
| 459 | 20231205 | 124600 | 536522230 | 8440 | 8440 | 8440 | 8440 | 3 |
| 460 | 20231205 | 124500 | 536496910 | 8450 | 8440 | 8450 | 8430 | 7 |
| 461 | 20231205 | 124400 | 536437870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 462 | 20231205 | 124300 | 536437870 | 8450 | 8460 | 8460 | 8450 | 27 |
| 463 | 20231205 | 124200 | 536209710 | 8460 | 8460 | 8460 | 8460 | 5 |
| 464 | 20231205 | 124100 | 536167410 | 8460 | 8460 | 8460 | 8460 | 1 |
| 465 | 20231205 | 124000 | 536158950 | 8450 | 8450 | 8450 | 8450 | 46 |
| 466 | 20231205 | 123900 | 535770250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 467 | 20231205 | 123800 | 535770250 | 8450 | 8450 | 8450 | 8450 | 0 |
| 468 | 20231205 | 123700 | 535770250 | 8450 | 8460 | 8460 | 8450 | 56 |
| 469 | 20231205 | 123600 | 535297040 | 8460 | 8440 | 8460 | 8440 | 159 |
| 470 | 20231205 | 123500 | 533954170 | 8450 | 8450 | 8450 | 8450 | 0 |
| 471 | 20231205 | 123400 | 533954170 | 8450 | 8440 | 8450 | 8430 | 71 |
| 472 | 20231205 | 123300 | 533354980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 473 | 20231205 | 123200 | 533354980 | 8450 | 8450 | 8450 | 8440 | 232 |
| 474 | 20231205 | 123100 | 531395150 | 8450 | 8450 | 8450 | 8450 | 0 |
| 475 | 20231205 | 123000 | 531395150 | 8450 | 8450 | 8450 | 8450 | 0 |
| 476 | 20231205 | 122900 | 531395150 | 8450 | 8450 | 8450 | 8450 | 42 |
| 477 | 20231205 | 122800 | 531040250 | 8460 | 8460 | 8460 | 8460 | 1 |
| 478 | 20231205 | 122700 | 531031790 | 8460 | 8460 | 8460 | 8460 | 0 |
| 479 | 20231205 | 122600 | 531031790 | 8460 | 8460 | 8470 | 8450 | 308 |
| 480 | 20231205 | 122500 | 528424670 | 8450 | 8450 | 8450 | 8450 | 9 |
| 481 | 20231205 | 122400 | 528348620 | 8460 | 8460 | 8460 | 8460 | 2 |
| 482 | 20231205 | 122300 | 528331700 | 8470 | 8470 | 8470 | 8470 | 0 |
| 483 | 20231205 | 122200 | 528331700 | 8470 | 8450 | 8470 | 8450 | 118 |
| 484 | 20231205 | 122100 | 527334580 | 8450 | 8430 | 8450 | 8430 | 81 |
| 485 | 20231205 | 122000 | 526651420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 486 | 20231205 | 121900 | 526651420 | 8440 | 8440 | 8440 | 8440 | 1 |
| 487 | 20231205 | 121800 | 526642980 | 8430 | 8440 | 8440 | 8430 | 149 |
| 488 | 20231205 | 121700 | 525385910 | 8430 | 8440 | 8440 | 8430 | 101 |
| 489 | 20231205 | 121600 | 524533580 | 8440 | 8440 | 8440 | 8440 | 0 |
| 490 | 20231205 | 121500 | 524533580 | 8440 | 8440 | 8440 | 8430 | 57 |
| 491 | 20231205 | 121400 | 524053010 | 8440 | 8440 | 8440 | 8440 | 50 |
| 492 | 20231205 | 121300 | 523631010 | 8440 | 8440 | 8440 | 8440 | 1 |
| 493 | 20231205 | 121200 | 523622570 | 8430 | 8430 | 8430 | 8430 | 47 |
| 494 | 20231205 | 121100 | 523226360 | 8440 | 8440 | 8440 | 8440 | 1 |
| 495 | 20231205 | 121000 | 523217920 | 8440 | 8440 | 8440 | 8440 | 47 |
| 496 | 20231205 | 120900 | 522821240 | 8440 | 8430 | 8440 | 8430 | 184 |
| 497 | 20231205 | 120800 | 521268390 | 8430 | 8420 | 8430 | 8420 | 376 |
| 498 | 20231205 | 120700 | 518100000 | 8410 | 8410 | 8410 | 8410 | 40 |
| 499 | 20231205 | 120600 | 517763600 | 8420 | 8420 | 8420 | 8420 | 0 |
| 500 | 20231205 | 120500 | 517763600 | 8420 | 8420 | 8420 | 8420 | 12 |
| 501 | 20231205 | 120400 | 517662560 | 8420 | 8410 | 8420 | 8410 | 336 |
| 502 | 20231205 | 120300 | 514836780 | 8410 | 8410 | 8410 | 8410 | 12 |
| 503 | 20231205 | 120200 | 514735860 | 8420 | 8420 | 8420 | 8420 | 25 |
| 504 | 20231205 | 120100 | 514525360 | 8420 | 8420 | 8420 | 8420 | 449 |
| 505 | 20231205 | 120000 | 510744780 | 8420 | 8420 | 8420 | 8420 | 2 |
| 506 | 20231205 | 115900 | 510727940 | 8420 | 8410 | 8420 | 8410 | 53 |
| 507 | 20231205 | 115800 | 510281710 | 8420 | 8420 | 8420 | 8420 | 2 |
| 508 | 20231205 | 115700 | 510264870 | 8430 | 8410 | 8430 | 8410 | 2 |
| 509 | 20231205 | 115600 | 510248030 | 8420 | 8410 | 8420 | 8410 | 87 |
| 510 | 20231205 | 115500 | 509515950 | 8410 | 8410 | 8410 | 8410 | 5 |
| 511 | 20231205 | 115400 | 509473900 | 8410 | 8410 | 8410 | 8410 | 5 |
| 512 | 20231205 | 115300 | 509431850 | 8420 | 8410 | 8420 | 8410 | 53 |
| 513 | 20231205 | 115200 | 508986110 | 8420 | 8420 | 8420 | 8420 | 5 |
| 514 | 20231205 | 115100 | 508944010 | 8420 | 8420 | 8420 | 8420 | 10 |
| 515 | 20231205 | 115000 | 508859810 | 8420 | 8430 | 8430 | 8420 | 23 |
| 516 | 20231205 | 114900 | 508666090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 517 | 20231205 | 114800 | 508666090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 518 | 20231205 | 114700 | 508666090 | 8430 | 8420 | 8430 | 8410 | 110 |
| 519 | 20231205 | 114600 | 507740370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 520 | 20231205 | 114500 | 507740370 | 8430 | 8420 | 8430 | 8420 | 100 |
| 521 | 20231205 | 114400 | 506898360 | 8430 | 8430 | 8430 | 8430 | 0 |
| 522 | 20231205 | 114300 | 506898360 | 8430 | 8430 | 8430 | 8430 | 0 |
| 523 | 20231205 | 114200 | 506898360 | 8430 | 8410 | 8430 | 8410 | 181 |
| 524 | 20231205 | 114100 | 505376130 | 8440 | 8400 | 8440 | 8400 | 94 |
| 525 | 20231205 | 114000 | 504585080 | 8400 | 8400 | 8400 | 8400 | 543 |
| 526 | 20231205 | 113900 | 500023880 | 8440 | 8440 | 8440 | 8440 | 0 |
| 527 | 20231205 | 113800 | 500023880 | 8440 | 8400 | 8440 | 8400 | 36 |
| 528 | 20231205 | 113700 | 499721440 | 8410 | 8400 | 8410 | 8400 | 360 |
| 529 | 20231205 | 113600 | 496695660 | 8410 | 8410 | 8410 | 8400 | 61 |
| 530 | 20231205 | 113500 | 496183080 | 8420 | 8410 | 8420 | 8410 | 100 |
| 531 | 20231205 | 113400 | 495341970 | 8420 | 8420 | 8430 | 8400 | 2368 |
| 532 | 20231205 | 113300 | 475436300 | 8420 | 8440 | 8440 | 8420 | 16 |
| 533 | 20231205 | 113200 | 475301540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 534 | 20231205 | 113100 | 475301540 | 8440 | 8440 | 8440 | 8420 | 3 |
| 535 | 20231205 | 113000 | 475276240 | 8410 | 8410 | 8410 | 8410 | 1 |
| 536 | 20231205 | 112900 | 475267830 | 8460 | 8460 | 8460 | 8460 | 0 |
| 537 | 20231205 | 112800 | 475267830 | 8460 | 8420 | 8460 | 8410 | 58 |
| 538 | 20231205 | 112700 | 474779990 | 8470 | 8420 | 8470 | 8420 | 8 |
| 539 | 20231205 | 112600 | 474712520 | 8430 | 8420 | 8430 | 8420 | 18 |
| 540 | 20231205 | 112500 | 474560950 | 8420 | 8420 | 8420 | 8420 | 79 |
| 541 | 20231205 | 112400 | 473895770 | 8430 | 8430 | 8430 | 8430 | 8 |
| 542 | 20231205 | 112300 | 473828330 | 8420 | 8430 | 8430 | 8420 | 59 |
| 543 | 20231205 | 112200 | 473331480 | 8430 | 8430 | 8430 | 8420 | 51 |
| 544 | 20231205 | 112100 | 472902040 | 8440 | 8460 | 8460 | 8440 | 13 |
| 545 | 20231205 | 112000 | 472792090 | 8410 | 8420 | 8460 | 8410 | 1141 |
| 546 | 20231205 | 111900 | 463193110 | 8430 | 8430 | 8440 | 8410 | 532 |
| 547 | 20231205 | 111800 | 458718340 | 8450 | 8430 | 8450 | 8410 | 596 |
| 548 | 20231205 | 111700 | 453702730 | 8440 | 8450 | 8450 | 8430 | 247 |
| 549 | 20231205 | 111600 | 451620130 | 8460 | 8470 | 8470 | 8430 | 625 |
| 550 | 20231205 | 111500 | 446344810 | 8470 | 8470 | 8470 | 8470 | 6 |
| 551 | 20231205 | 111400 | 446293990 | 8450 | 8450 | 8450 | 8450 | 97 |
| 552 | 20231205 | 111300 | 445474340 | 8490 | 8490 | 8490 | 8490 | 0 |
| 553 | 20231205 | 111200 | 445474340 | 8490 | 8490 | 8490 | 8490 | 2 |
| 554 | 20231205 | 111100 | 445457360 | 8500 | 8500 | 8500 | 8500 | 0 |
| 555 | 20231205 | 111000 | 445457360 | 8500 | 8450 | 8500 | 8450 | 5 |
| 556 | 20231205 | 110900 | 445415060 | 8450 | 8450 | 8450 | 8450 | 5 |
| 557 | 20231205 | 110800 | 445372810 | 8440 | 8450 | 8450 | 8440 | 346 |
| 558 | 20231205 | 110700 | 442451970 | 8450 | 8450 | 8450 | 8440 | 83 |
| 559 | 20231205 | 110600 | 441750820 | 8460 | 8460 | 8460 | 8450 | 1002 |
| 560 | 20231205 | 110500 | 433281740 | 8470 | 8470 | 8470 | 8470 | 31 |
| 561 | 20231205 | 110400 | 433019170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 562 | 20231205 | 110300 | 433019170 | 8480 | 8480 | 8480 | 8480 | 10 |
| 563 | 20231205 | 110200 | 432934370 | 8490 | 8470 | 8490 | 8470 | 117 |
| 564 | 20231205 | 110100 | 431943360 | 8470 | 8460 | 8470 | 8460 | 29 |
| 565 | 20231205 | 110000 | 431698010 | 8460 | 8470 | 8480 | 8460 | 170 |
| 566 | 20231205 | 105900 | 430258190 | 8480 | 8480 | 8480 | 8470 | 300 |
| 567 | 20231205 | 105800 | 427714860 | 8490 | 8490 | 8490 | 8490 | 10 |
| 568 | 20231205 | 105700 | 427629960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 569 | 20231205 | 105600 | 427629960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 570 | 20231205 | 105500 | 427629960 | 8500 | 8490 | 8500 | 8490 | 100 |
| 571 | 20231205 | 105400 | 426780560 | 8490 | 8490 | 8490 | 8490 | 1 |
| 572 | 20231205 | 105300 | 426772070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 573 | 20231205 | 105200 | 426772070 | 8500 | 8510 | 8530 | 8500 | 886 |
| 574 | 20231205 | 105100 | 419238030 | 8540 | 8540 | 8540 | 8540 | 0 |
| 575 | 20231205 | 105000 | 419238030 | 8540 | 8540 | 8540 | 8540 | 1 |
| 576 | 20231205 | 104900 | 419229490 | 8510 | 8510 | 8510 | 8510 | 351 |
| 577 | 20231205 | 104800 | 416242480 | 8550 | 8510 | 8550 | 8510 | 48 |
| 578 | 20231205 | 104700 | 415833620 | 8510 | 8490 | 8510 | 8490 | 531 |
| 579 | 20231205 | 104600 | 411315990 | 8480 | 8480 | 8500 | 8480 | 352 |
| 580 | 20231205 | 104500 | 408331010 | 8480 | 8480 | 8480 | 8480 | 1 |
| 581 | 20231205 | 104400 | 408322530 | 8480 | 8480 | 8480 | 8480 | 204 |
| 582 | 20231205 | 104300 | 406592610 | 8490 | 8500 | 8500 | 8490 | 3 |
| 583 | 20231205 | 104200 | 406567130 | 8510 | 8480 | 8510 | 8480 | 29 |
| 584 | 20231205 | 104100 | 406321180 | 8480 | 8470 | 8480 | 8470 | 21 |
| 585 | 20231205 | 104000 | 406143130 | 8470 | 8510 | 8510 | 8470 | 284 |
| 586 | 20231205 | 103900 | 403735220 | 8480 | 8510 | 8510 | 8480 | 356 |
| 587 | 20231205 | 103800 | 400714840 | 8510 | 8510 | 8510 | 8510 | 20 |
| 588 | 20231205 | 103700 | 400544640 | 8510 | 8490 | 8510 | 8470 | 265 |
| 589 | 20231205 | 103600 | 398291800 | 8500 | 8500 | 8500 | 8470 | 548 |
| 590 | 20231205 | 103500 | 393642860 | 8500 | 8500 | 8500 | 8500 | 10 |
| 591 | 20231205 | 103400 | 393557860 | 8500 | 8500 | 8510 | 8490 | 297 |
| 592 | 20231205 | 103300 | 391034190 | 8510 | 8550 | 8550 | 8510 | 781 |
| 593 | 20231205 | 103200 | 384382140 | 8560 | 8560 | 8560 | 8540 | 18 |
| 594 | 20231205 | 103100 | 384228300 | 8570 | 8550 | 8570 | 8550 | 39 |
| 595 | 20231205 | 103000 | 383894830 | 8560 | 8570 | 8580 | 8550 | 179 |
| 596 | 20231205 | 102900 | 382361700 | 8580 | 8580 | 8580 | 8570 | 307 |
| 597 | 20231205 | 102800 | 379728490 | 8590 | 8590 | 8590 | 8590 | 0 |
| 598 | 20231205 | 102700 | 379728490 | 8590 | 8590 | 8590 | 8590 | 1 |
| 599 | 20231205 | 102600 | 379719900 | 8580 | 8580 | 8580 | 8580 | 50 |
| 600 | 20231205 | 102500 | 379290900 | 8590 | 8560 | 8590 | 8560 | 2 |
| 601 | 20231205 | 102400 | 379273750 | 8550 | 8600 | 8600 | 8500 | 5173 |
| 602 | 20231205 | 102300 | 335163520 | 8610 | 8610 | 8610 | 8610 | 3 |
| 603 | 20231205 | 102200 | 335137690 | 8610 | 8610 | 8610 | 8610 | 0 |
| 604 | 20231205 | 102100 | 335137690 | 8610 | 8610 | 8610 | 8610 | 1 |
| 605 | 20231205 | 102000 | 335129080 | 8600 | 8570 | 8600 | 8570 | 1487 |
| 606 | 20231205 | 101900 | 322343370 | 8550 | 8550 | 8550 | 8550 | 19 |
| 607 | 20231205 | 101800 | 322180920 | 8520 | 8530 | 8530 | 8510 | 669 |
| 608 | 20231205 | 101700 | 316481890 | 8530 | 8580 | 8580 | 8530 | 4593 |
| 609 | 20231205 | 101600 | 277257760 | 8600 | 8600 | 8600 | 8600 | 188 |
| 610 | 20231205 | 101500 | 275640960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 611 | 20231205 | 101400 | 275640960 | 8610 | 8600 | 8610 | 8600 | 161 |
| 612 | 20231205 | 101300 | 274256280 | 8630 | 8630 | 8630 | 8630 | 0 |
| 613 | 20231205 | 101200 | 274256280 | 8630 | 8590 | 8630 | 8590 | 237 |
| 614 | 20231205 | 101100 | 272220410 | 8660 | 8660 | 8660 | 8660 | 0 |
| 615 | 20231205 | 101000 | 272220410 | 8660 | 8620 | 8660 | 8570 | 701 |
| 616 | 20231205 | 100900 | 266194270 | 8660 | 8630 | 8660 | 8610 | 336 |
| 617 | 20231205 | 100800 | 263299200 | 8670 | 8670 | 8670 | 8670 | 0 |
| 618 | 20231205 | 100700 | 263299200 | 8670 | 8660 | 8670 | 8660 | 3 |
| 619 | 20231205 | 100600 | 263273210 | 8620 | 8620 | 8620 | 8620 | 55 |
| 620 | 20231205 | 100500 | 262799110 | 8680 | 8680 | 8680 | 8680 | 0 |
| 621 | 20231205 | 100400 | 262799110 | 8680 | 8680 | 8680 | 8680 | 0 |
| 622 | 20231205 | 100300 | 262799110 | 8680 | 8680 | 8680 | 8680 | 0 |
| 623 | 20231205 | 100200 | 262799110 | 8680 | 8650 | 8680 | 8650 | 50 |
| 624 | 20231205 | 100100 | 262365690 | 8670 | 8650 | 8670 | 8610 | 933 |
| 625 | 20231205 | 100000 | 254317000 | 8680 | 8680 | 8680 | 8680 | 0 |
| 626 | 20231205 | 095900 | 254317000 | 8680 | 8680 | 8680 | 8680 | 0 |
| 627 | 20231205 | 095800 | 254317000 | 8680 | 8650 | 8680 | 8640 | 52 |
| 628 | 20231205 | 095700 | 253867010 | 8630 | 8650 | 8660 | 8620 | 551 |
| 629 | 20231205 | 095600 | 249114100 | 8650 | 8650 | 8650 | 8650 | 9 |
| 630 | 20231205 | 095500 | 249036250 | 8670 | 8670 | 8670 | 8670 | 0 |
| 631 | 20231205 | 095400 | 249036250 | 8670 | 8660 | 8670 | 8660 | 58 |
| 632 | 20231205 | 095300 | 248533960 | 8670 | 8660 | 8670 | 8660 | 70 |
| 633 | 20231205 | 095200 | 247927080 | 8680 | 8680 | 8680 | 8680 | 0 |
| 634 | 20231205 | 095100 | 247927080 | 8680 | 8630 | 8680 | 8630 | 41 |
| 635 | 20231205 | 095000 | 247573200 | 8680 | 8630 | 8700 | 8630 | 22 |
| 636 | 20231205 | 094900 | 247382950 | 8630 | 8660 | 8700 | 8630 | 553 |
| 637 | 20231205 | 094800 | 242604180 | 8680 | 8680 | 8680 | 8680 | 17 |
| 638 | 20231205 | 094700 | 242456620 | 8680 | 8680 | 8680 | 8680 | 50 |
| 639 | 20231205 | 094600 | 242022620 | 8670 | 8670 | 8670 | 8670 | 0 |
| 640 | 20231205 | 094500 | 242022620 | 8670 | 8690 | 8700 | 8670 | 265 |
| 641 | 20231205 | 094400 | 239723860 | 8690 | 8700 | 8700 | 8690 | 22 |
| 642 | 20231205 | 094300 | 239532480 | 8690 | 8680 | 8690 | 8680 | 204 |
| 643 | 20231205 | 094200 | 237759750 | 8690 | 8670 | 8690 | 8670 | 254 |
| 644 | 20231205 | 094100 | 235554030 | 8670 | 8620 | 8670 | 8620 | 909 |
| 645 | 20231205 | 094000 | 227701230 | 8630 | 8600 | 8630 | 8600 | 377 |
| 646 | 20231205 | 093900 | 224458700 | 8600 | 8580 | 8600 | 8570 | 156 |
| 647 | 20231205 | 093800 | 223120000 | 8570 | 8570 | 8570 | 8570 | 56 |
| 648 | 20231205 | 093700 | 222640080 | 8590 | 8590 | 8590 | 8580 | 143 |
| 649 | 20231205 | 093600 | 221413090 | 8590 | 8600 | 8600 | 8590 | 317 |
| 650 | 20231205 | 093500 | 218689500 | 8600 | 8640 | 8640 | 8600 | 911 |
| 651 | 20231205 | 093400 | 210844830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 652 | 20231205 | 093300 | 210844830 | 8670 | 8630 | 8670 | 8630 | 116 |
| 653 | 20231205 | 093200 | 209843710 | 8670 | 8640 | 8670 | 8630 | 28 |
| 654 | 20231205 | 093100 | 209602020 | 8670 | 8640 | 8680 | 8640 | 73 |
| 655 | 20231205 | 093000 | 208970150 | 8630 | 8630 | 8630 | 8630 | 1 |
| 656 | 20231205 | 092900 | 208961520 | 8630 | 8630 | 8630 | 8620 | 98 |
| 657 | 20231205 | 092800 | 208115890 | 8630 | 8620 | 8630 | 8620 | 39 |
| 658 | 20231205 | 092700 | 207779620 | 8620 | 8650 | 8650 | 8620 | 97 |
| 659 | 20231205 | 092600 | 206941980 | 8670 | 8670 | 8680 | 8620 | 123 |
| 660 | 20231205 | 092500 | 205876190 | 8690 | 8690 | 8690 | 8690 | 0 |
| 661 | 20231205 | 092400 | 205876190 | 8690 | 8690 | 8690 | 8690 | 10 |
| 662 | 20231205 | 092300 | 205789290 | 8700 | 8620 | 8700 | 8610 | 1559 |
| 663 | 20231205 | 092200 | 192335890 | 8620 | 8620 | 8620 | 8620 | 93 |
| 664 | 20231205 | 092100 | 191534230 | 8630 | 8660 | 8660 | 8620 | 523 |
| 665 | 20231205 | 092000 | 187020670 | 8660 | 8670 | 8680 | 8660 | 351 |
| 666 | 20231205 | 091900 | 183977810 | 8740 | 8720 | 8750 | 8660 | 398 |
| 667 | 20231205 | 091800 | 180523550 | 8720 | 8730 | 8740 | 8660 | 456 |
| 668 | 20231205 | 091700 | 176565350 | 8740 | 8630 | 8740 | 8630 | 714 |
| 669 | 20231205 | 091600 | 170372680 | 8660 | 8670 | 8670 | 8620 | 415 |
| 670 | 20231205 | 091500 | 166779380 | 8690 | 8710 | 8760 | 8690 | 368 |
| 671 | 20231205 | 091400 | 163578120 | 8770 | 8740 | 8780 | 8700 | 578 |
| 672 | 20231205 | 091300 | 158536150 | 8790 | 8790 | 8790 | 8730 | 173 |
| 673 | 20231205 | 091200 | 157025560 | 8790 | 8720 | 8800 | 8700 | 1573 |
| 674 | 20231205 | 091100 | 143337070 | 8800 | 8730 | 8800 | 8730 | 142 |
| 675 | 20231205 | 091000 | 142094230 | 8790 | 8580 | 8790 | 8580 | 3475 |
| 676 | 20231205 | 090900 | 112082920 | 8590 | 8620 | 8620 | 8530 | 812 |
| 677 | 20231205 | 090800 | 105136440 | 8550 | 8690 | 8690 | 8510 | 4421 |
| 678 | 20231205 | 090700 | 67229760 | 8690 | 8770 | 8800 | 8660 | 1730 |
| 679 | 20231205 | 090600 | 52131160 | 8800 | 8800 | 8810 | 8770 | 1169 |
| 680 | 20231205 | 090500 | 41847550 | 8800 | 8820 | 8820 | 8790 | 1081 |
| 681 | 20231205 | 090400 | 32334150 | 8820 | 8850 | 8860 | 8820 | 918 |
| 682 | 20231205 | 090300 | 24218350 | 8850 | 8860 | 8870 | 8850 | 249 |
| 683 | 20231205 | 090200 | 22013760 | 8860 | 8930 | 8930 | 8850 | 922 |
| 684 | 20231205 | 090100 | 13829490 | 8890 | 8920 | 8950 | 8890 | 250 |
| 685 | 20231205 | 090000 | 11601000 | 9000 | 8950 | 9000 | 8880 | 1137 |