38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 205600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 3 | 20231206 | 205500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20231206 | 205400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20231206 | 205300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20231206 | 205200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20231206 | 205100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20231206 | 205000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20231206 | 204900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20231206 | 204800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20231206 | 204700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20231206 | 204600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20231206 | 204500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20231206 | 204400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20231206 | 204300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20231206 | 204200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20231206 | 204100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20231206 | 204000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20231206 | 203900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20231206 | 203800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20231206 | 203700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20231206 | 203600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20231206 | 203500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20231206 | 203400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20231206 | 203300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20231206 | 203200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20231206 | 203100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20231206 | 203000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20231206 | 202900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20231206 | 202800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20231206 | 202700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20231206 | 202600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 33 | 20231206 | 202500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20231206 | 202400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20231206 | 202300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20231206 | 202200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20231206 | 202100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20231206 | 202000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20231206 | 201900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20231206 | 201800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20231206 | 201700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20231206 | 201600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20231206 | 201500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20231206 | 201400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20231206 | 201300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20231206 | 201200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20231206 | 201100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20231206 | 201000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20231206 | 200900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20231206 | 200800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20231206 | 200700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20231206 | 200600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20231206 | 200500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20231206 | 200400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20231206 | 200300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20231206 | 200200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20231206 | 200100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20231206 | 200000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20231206 | 195900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20231206 | 195800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20231206 | 195700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20231206 | 195600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 63 | 20231206 | 195500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20231206 | 195400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20231206 | 195300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20231206 | 195200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20231206 | 195100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20231206 | 195000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20231206 | 194900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20231206 | 194800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20231206 | 194700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20231206 | 194600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20231206 | 194500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20231206 | 194400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20231206 | 194300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20231206 | 194200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20231206 | 194100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20231206 | 194000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20231206 | 193900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20231206 | 193800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20231206 | 193700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20231206 | 193600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20231206 | 193500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20231206 | 193400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20231206 | 193300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20231206 | 193200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20231206 | 193100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20231206 | 193000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20231206 | 192900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20231206 | 192800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20231206 | 192700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20231206 | 192600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 93 | 20231206 | 192500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20231206 | 192400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20231206 | 192300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20231206 | 192200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20231206 | 192100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20231206 | 192000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20231206 | 191900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20231206 | 191800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20231206 | 191700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20231206 | 191600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20231206 | 191500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20231206 | 191400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20231206 | 191300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20231206 | 191200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20231206 | 191100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20231206 | 191000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20231206 | 190900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20231206 | 190800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20231206 | 190700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20231206 | 190600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20231206 | 190500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20231206 | 190400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20231206 | 190300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20231206 | 190200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20231206 | 190100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20231206 | 190000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20231206 | 185900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20231206 | 185800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20231206 | 185700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20231206 | 185600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 123 | 20231206 | 185500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20231206 | 185400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20231206 | 185300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20231206 | 185200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20231206 | 185100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20231206 | 185000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20231206 | 184900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20231206 | 184800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20231206 | 184700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20231206 | 184600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20231206 | 184500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20231206 | 184400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20231206 | 184300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20231206 | 184200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20231206 | 184100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20231206 | 184000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20231206 | 183900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20231206 | 183800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20231206 | 183700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20231206 | 183600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20231206 | 183500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20231206 | 183400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20231206 | 183300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20231206 | 183200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20231206 | 183100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20231206 | 183000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20231206 | 182900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20231206 | 182800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20231206 | 182700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20231206 | 182600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 153 | 20231206 | 182500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20231206 | 182400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20231206 | 182300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20231206 | 182200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20231206 | 182100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20231206 | 182000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20231206 | 181900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20231206 | 181800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20231206 | 181700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20231206 | 181600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20231206 | 181500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20231206 | 181400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20231206 | 181300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20231206 | 181200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20231206 | 181100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20231206 | 181000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20231206 | 180900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20231206 | 180800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20231206 | 180700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20231206 | 180600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20231206 | 180500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20231206 | 180400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20231206 | 180300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20231206 | 180200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20231206 | 180100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20231206 | 180000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20231206 | 175900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20231206 | 175800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20231206 | 175700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20231206 | 175600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 183 | 20231206 | 175500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20231206 | 175400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20231206 | 175300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20231206 | 175200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20231206 | 175100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20231206 | 175000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20231206 | 174900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20231206 | 174800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20231206 | 174700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20231206 | 174600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20231206 | 174500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20231206 | 174400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20231206 | 174300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20231206 | 174200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20231206 | 174100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20231206 | 174000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20231206 | 173900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20231206 | 173800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20231206 | 173700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20231206 | 173600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20231206 | 173500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20231206 | 173400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20231206 | 173300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20231206 | 173200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20231206 | 173100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20231206 | 173000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20231206 | 172900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20231206 | 172800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20231206 | 172700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20231206 | 172600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 213 | 20231206 | 172500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20231206 | 172400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20231206 | 172300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20231206 | 172200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20231206 | 172100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20231206 | 172000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20231206 | 171900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20231206 | 171800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20231206 | 171700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20231206 | 171600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20231206 | 171500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20231206 | 171400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20231206 | 171300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20231206 | 171200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 227 | 20231206 | 171100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 228 | 20231206 | 171000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 229 | 20231206 | 170900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 230 | 20231206 | 170800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 231 | 20231206 | 170700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 232 | 20231206 | 170600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 233 | 20231206 | 170500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 234 | 20231206 | 170400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 235 | 20231206 | 170300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 236 | 20231206 | 170200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20231206 | 170100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 238 | 20231206 | 170000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 239 | 20231206 | 165900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 240 | 20231206 | 165800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 241 | 20231206 | 165700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 242 | 20231206 | 165600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 243 | 20231206 | 165500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 244 | 20231206 | 165400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 245 | 20231206 | 165300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20231206 | 165200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 247 | 20231206 | 165100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 248 | 20231206 | 165000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 249 | 20231206 | 164900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 250 | 20231206 | 164800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 251 | 20231206 | 164700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 252 | 20231206 | 164600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 253 | 20231206 | 164500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 254 | 20231206 | 164400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 255 | 20231206 | 164300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 256 | 20231206 | 164200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 257 | 20231206 | 164100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 258 | 20231206 | 164000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 259 | 20231206 | 163900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 260 | 20231206 | 163800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 261 | 20231206 | 163700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 262 | 20231206 | 163600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 263 | 20231206 | 163500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 264 | 20231206 | 163400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 265 | 20231206 | 163300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 266 | 20231206 | 163200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 267 | 20231206 | 163100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 268 | 20231206 | 163000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 269 | 20231206 | 162900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 270 | 20231206 | 162800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 271 | 20231206 | 162700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 272 | 20231206 | 162600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 273 | 20231206 | 162500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 274 | 20231206 | 162400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 275 | 20231206 | 162300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 276 | 20231206 | 162200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 277 | 20231206 | 162100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 278 | 20231206 | 162000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 279 | 20231206 | 161900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 280 | 20231206 | 161800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 281 | 20231206 | 161700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 282 | 20231206 | 161600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 283 | 20231206 | 161500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 284 | 20231206 | 161400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 285 | 20231206 | 161300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 286 | 20231206 | 161200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 287 | 20231206 | 161100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 288 | 20231206 | 161000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 289 | 20231206 | 160900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 290 | 20231206 | 160800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 291 | 20231206 | 160700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 292 | 20231206 | 160600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 293 | 20231206 | 160500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 294 | 20231206 | 160400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 295 | 20231206 | 160300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 296 | 20231206 | 160200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 297 | 20231206 | 160100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 298 | 20231206 | 160000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 299 | 20231206 | 155900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 300 | 20231206 | 155800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 301 | 20231206 | 155700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 302 | 20231206 | 155600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 303 | 20231206 | 155500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 304 | 20231206 | 155400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 305 | 20231206 | 155300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 306 | 20231206 | 155200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 307 | 20231206 | 155100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 308 | 20231206 | 155000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 309 | 20231206 | 154900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 310 | 20231206 | 154800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 311 | 20231206 | 154700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 312 | 20231206 | 154600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 313 | 20231206 | 154500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 314 | 20231206 | 154400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 315 | 20231206 | 154300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 316 | 20231206 | 154200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 317 | 20231206 | 154100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 318 | 20231206 | 154000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 319 | 20231206 | 153900 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 320 | 20231206 | 153800 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 321 | 20231206 | 153700 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 322 | 20231206 | 153600 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 323 | 20231206 | 153500 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 324 | 20231206 | 153400 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 325 | 20231206 | 153300 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 326 | 20231206 | 153200 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 327 | 20231206 | 153100 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 328 | 20231206 | 153000 | 7125374520 | 12920 | 12920 | 12920 | 12920 | 5509 |
| 329 | 20231206 | 152900 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 330 | 20231206 | 152800 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 331 | 20231206 | 152700 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 332 | 20231206 | 152600 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 333 | 20231206 | 152500 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 334 | 20231206 | 152400 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 335 | 20231206 | 152300 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 336 | 20231206 | 152200 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 337 | 20231206 | 152100 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 338 | 20231206 | 152000 | 7054198240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 339 | 20231206 | 151900 | 7054198240 | 12960 | 12880 | 12960 | 12840 | 677 |
| 340 | 20231206 | 151800 | 7045467090 | 12870 | 12930 | 12950 | 12820 | 684 |
| 341 | 20231206 | 151700 | 7036648250 | 12940 | 12980 | 12980 | 12940 | 115 |
| 342 | 20231206 | 151600 | 7035159530 | 12980 | 12950 | 12980 | 12950 | 189 |
| 343 | 20231206 | 151500 | 7032711470 | 12950 | 12950 | 12950 | 12940 | 68 |
| 344 | 20231206 | 151400 | 7031830920 | 12940 | 12940 | 12940 | 12930 | 127 |
| 345 | 20231206 | 151300 | 7030187750 | 12940 | 12970 | 12970 | 12910 | 457 |
| 346 | 20231206 | 151200 | 7024284270 | 12990 | 12960 | 12990 | 12960 | 3 |
| 347 | 20231206 | 151100 | 7024245330 | 12950 | 12920 | 12950 | 12920 | 544 |
| 348 | 20231206 | 151000 | 7017210320 | 12920 | 12920 | 12920 | 12920 | 66 |
| 349 | 20231206 | 150900 | 7016357600 | 12920 | 12840 | 12920 | 12800 | 1225 |
| 350 | 20231206 | 150800 | 7000640830 | 12830 | 12920 | 12920 | 12830 | 105 |
| 351 | 20231206 | 150700 | 6999291220 | 12870 | 12870 | 12950 | 12870 | 863 |
| 352 | 20231206 | 150600 | 6988171660 | 12820 | 12820 | 12870 | 12820 | 1414 |
| 353 | 20231206 | 150500 | 6970011850 | 12810 | 12820 | 12830 | 12810 | 797 |
| 354 | 20231206 | 150400 | 6959797500 | 12820 | 12840 | 12840 | 12820 | 1315 |
| 355 | 20231206 | 150300 | 6942930030 | 12850 | 12960 | 12960 | 12850 | 1423 |
| 356 | 20231206 | 150200 | 6924591480 | 12950 | 12900 | 12950 | 12870 | 501 |
| 357 | 20231206 | 150100 | 6918125930 | 12910 | 13010 | 13010 | 12890 | 2774 |
| 358 | 20231206 | 150000 | 6882200880 | 13010 | 13010 | 13020 | 13010 | 118 |
| 359 | 20231206 | 145900 | 6880665100 | 13080 | 13080 | 13080 | 13000 | 325 |
| 360 | 20231206 | 145800 | 6876433820 | 13000 | 13090 | 13100 | 13000 | 2172 |
| 361 | 20231206 | 145700 | 6848166400 | 13010 | 13010 | 13010 | 13000 | 1307 |
| 362 | 20231206 | 145600 | 6831166700 | 13010 | 13020 | 13030 | 13010 | 290 |
| 363 | 20231206 | 145500 | 6827391740 | 13020 | 13030 | 13030 | 13020 | 459 |
| 364 | 20231206 | 145400 | 6821414370 | 13030 | 13060 | 13060 | 13030 | 314 |
| 365 | 20231206 | 145300 | 6817320550 | 13050 | 13060 | 13060 | 13050 | 332 |
| 366 | 20231206 | 145200 | 6812987440 | 13050 | 13190 | 13190 | 13030 | 890 |
| 367 | 20231206 | 145100 | 6801331180 | 13190 | 13140 | 13190 | 13140 | 30 |
| 368 | 20231206 | 145000 | 6800935580 | 13140 | 13140 | 13140 | 13140 | 257 |
| 369 | 20231206 | 144900 | 6797558600 | 13140 | 13130 | 13140 | 13120 | 819 |
| 370 | 20231206 | 144800 | 6786802500 | 13100 | 13130 | 13130 | 13100 | 701 |
| 371 | 20231206 | 144700 | 6777613250 | 13120 | 13180 | 13210 | 13120 | 2047 |
| 372 | 20231206 | 144600 | 6750733030 | 13230 | 13210 | 13230 | 13210 | 429 |
| 373 | 20231206 | 144500 | 6745061400 | 13220 | 13220 | 13220 | 13220 | 1 |
| 374 | 20231206 | 144400 | 6745048180 | 13230 | 13150 | 13230 | 13150 | 292 |
| 375 | 20231206 | 144300 | 6741194490 | 13150 | 13250 | 13250 | 13150 | 289 |
| 376 | 20231206 | 144200 | 6737381360 | 13250 | 13250 | 13270 | 13250 | 230 |
| 377 | 20231206 | 144100 | 6734332510 | 13240 | 13130 | 13240 | 13130 | 2535 |
| 378 | 20231206 | 144000 | 6700942290 | 13130 | 13100 | 13130 | 13100 | 243 |
| 379 | 20231206 | 143900 | 6697755990 | 13100 | 13100 | 13100 | 13100 | 22 |
| 380 | 20231206 | 143800 | 6697467790 | 13100 | 13100 | 13100 | 13100 | 0 |
| 381 | 20231206 | 143700 | 6697467790 | 13100 | 13130 | 13130 | 13100 | 18 |
| 382 | 20231206 | 143600 | 6697231930 | 13090 | 13120 | 13120 | 13090 | 323 |
| 383 | 20231206 | 143500 | 6693001020 | 13130 | 13120 | 13140 | 13120 | 141 |
| 384 | 20231206 | 143400 | 6691150290 | 13140 | 13140 | 13140 | 13140 | 3 |
| 385 | 20231206 | 143300 | 6691110870 | 13140 | 13140 | 13140 | 13140 | 3 |
| 386 | 20231206 | 143200 | 6691071450 | 13140 | 13140 | 13140 | 13130 | 112 |
| 387 | 20231206 | 143100 | 6689599900 | 13140 | 13110 | 13140 | 13110 | 589 |
| 388 | 20231206 | 143000 | 6681874410 | 13110 | 13130 | 13130 | 13110 | 32 |
| 389 | 20231206 | 142900 | 6681454350 | 13130 | 13120 | 13130 | 13110 | 243 |
| 390 | 20231206 | 142800 | 6678265580 | 13110 | 13090 | 13110 | 13080 | 362 |
| 391 | 20231206 | 142700 | 6673524970 | 13050 | 13070 | 13070 | 13050 | 40 |
| 392 | 20231206 | 142600 | 6673002830 | 13070 | 13090 | 13090 | 13040 | 55 |
| 393 | 20231206 | 142500 | 6672284760 | 13090 | 13040 | 13090 | 13040 | 15 |
| 394 | 20231206 | 142400 | 6672088700 | 13040 | 13050 | 13050 | 13040 | 283 |
| 395 | 20231206 | 142300 | 6668396620 | 13050 | 13050 | 13050 | 13050 | 2 |
| 396 | 20231206 | 142200 | 6668370520 | 13050 | 13050 | 13050 | 13050 | 125 |
| 397 | 20231206 | 142100 | 6666739270 | 13050 | 13060 | 13070 | 13050 | 216 |
| 398 | 20231206 | 142000 | 6663917360 | 13070 | 13070 | 13090 | 13070 | 45 |
| 399 | 20231206 | 141900 | 6663328850 | 13090 | 13060 | 13090 | 13060 | 16 |
| 400 | 20231206 | 141800 | 6663119560 | 13100 | 13060 | 13100 | 13060 | 35 |
| 401 | 20231206 | 141700 | 6662662110 | 13060 | 13070 | 13100 | 13060 | 104 |
| 402 | 20231206 | 141600 | 6661302070 | 13060 | 13050 | 13060 | 13050 | 19 |
| 403 | 20231206 | 141500 | 6661054070 | 13050 | 13130 | 13130 | 13050 | 12 |
| 404 | 20231206 | 141400 | 6660896670 | 13140 | 13140 | 13140 | 13030 | 337 |
| 405 | 20231206 | 141300 | 6656502320 | 13040 | 13030 | 13160 | 13010 | 1149 |
| 406 | 20231206 | 141200 | 6641506080 | 13030 | 13030 | 13030 | 13030 | 1 |
| 407 | 20231206 | 141100 | 6641493050 | 13020 | 13040 | 13040 | 13020 | 222 |
| 408 | 20231206 | 141000 | 6638601410 | 13020 | 13100 | 13100 | 13020 | 754 |
| 409 | 20231206 | 140900 | 6628779790 | 13100 | 13130 | 13130 | 13030 | 258 |
| 410 | 20231206 | 140800 | 6625410610 | 13140 | 13080 | 13140 | 13060 | 738 |
| 411 | 20231206 | 140700 | 6615742900 | 13080 | 13110 | 13120 | 13080 | 197 |
| 412 | 20231206 | 140600 | 6613163570 | 13120 | 13110 | 13120 | 13110 | 33 |
| 413 | 20231206 | 140500 | 6612730620 | 13100 | 13100 | 13150 | 13100 | 57 |
| 414 | 20231206 | 140400 | 6611982920 | 13100 | 13110 | 13110 | 13100 | 224 |
| 415 | 20231206 | 140300 | 6609047890 | 13110 | 13110 | 13110 | 13110 | 32 |
| 416 | 20231206 | 140200 | 6608628370 | 13100 | 13170 | 13170 | 13100 | 249 |
| 417 | 20231206 | 140100 | 6605365980 | 13170 | 13170 | 13170 | 13100 | 38 |
| 418 | 20231206 | 140000 | 6604865930 | 13170 | 13110 | 13170 | 13100 | 1313 |
| 419 | 20231206 | 135900 | 6587636340 | 13110 | 13130 | 13130 | 13110 | 673 |
| 420 | 20231206 | 135800 | 6578804540 | 13130 | 13140 | 13140 | 13130 | 118 |
| 421 | 20231206 | 135700 | 6577254050 | 13160 | 13160 | 13160 | 13130 | 385 |
| 422 | 20231206 | 135600 | 6572194210 | 13160 | 13190 | 13200 | 13150 | 765 |
| 423 | 20231206 | 135500 | 6562128440 | 13180 | 13200 | 13200 | 13180 | 84 |
| 424 | 20231206 | 135400 | 6561020060 | 13240 | 13190 | 13240 | 13190 | 80 |
| 425 | 20231206 | 135300 | 6559961110 | 13240 | 13170 | 13240 | 13170 | 42 |
| 426 | 20231206 | 135200 | 6559405870 | 13170 | 13210 | 13270 | 13170 | 861 |
| 427 | 20231206 | 135100 | 6548045310 | 13240 | 13260 | 13270 | 13210 | 464 |
| 428 | 20231206 | 135000 | 6541911540 | 13260 | 13300 | 13300 | 13260 | 386 |
| 429 | 20231206 | 134900 | 6536786800 | 13300 | 13300 | 13400 | 13290 | 2727 |
| 430 | 20231206 | 134800 | 6500391120 | 13300 | 13210 | 13330 | 13170 | 2717 |
| 431 | 20231206 | 134700 | 6464364220 | 13210 | 13180 | 13210 | 13180 | 1418 |
| 432 | 20231206 | 134600 | 6445648720 | 13170 | 13130 | 13170 | 13130 | 559 |
| 433 | 20231206 | 134500 | 6438298770 | 13120 | 13100 | 13120 | 13100 | 228 |
| 434 | 20231206 | 134400 | 6435310840 | 13100 | 13120 | 13120 | 13100 | 43 |
| 435 | 20231206 | 134300 | 6434747420 | 13120 | 13120 | 13120 | 13100 | 220 |
| 436 | 20231206 | 134200 | 6431863020 | 13120 | 13110 | 13120 | 13110 | 75 |
| 437 | 20231206 | 134100 | 6430879480 | 13110 | 13120 | 13130 | 13100 | 288 |
| 438 | 20231206 | 134000 | 6427104450 | 13110 | 13110 | 13110 | 13110 | 24 |
| 439 | 20231206 | 133900 | 6426789810 | 13110 | 13120 | 13120 | 13110 | 33 |
| 440 | 20231206 | 133800 | 6426357170 | 13110 | 13130 | 13130 | 13110 | 154 |
| 441 | 20231206 | 133700 | 6424336600 | 13120 | 13130 | 13130 | 13120 | 14 |
| 442 | 20231206 | 133600 | 6424152870 | 13130 | 13130 | 13130 | 13130 | 24 |
| 443 | 20231206 | 133500 | 6423837750 | 13130 | 13140 | 13140 | 13130 | 376 |
| 444 | 20231206 | 133400 | 6418897390 | 13140 | 13160 | 13170 | 13140 | 281 |
| 445 | 20231206 | 133300 | 6415199620 | 13150 | 13150 | 13150 | 13150 | 39 |
| 446 | 20231206 | 133200 | 6414686770 | 13140 | 13140 | 13140 | 13140 | 5 |
| 447 | 20231206 | 133100 | 6414621070 | 13140 | 13140 | 13140 | 13100 | 249 |
| 448 | 20231206 | 133000 | 6411349670 | 13140 | 13080 | 13140 | 13080 | 513 |
| 449 | 20231206 | 132900 | 6404620980 | 13090 | 13090 | 13090 | 13090 | 5 |
| 450 | 20231206 | 132800 | 6404555530 | 13090 | 13100 | 13100 | 13090 | 17 |
| 451 | 20231206 | 132700 | 6404332840 | 13100 | 13120 | 13120 | 13100 | 119 |
| 452 | 20231206 | 132600 | 6402772170 | 13120 | 13100 | 13120 | 13100 | 65 |
| 453 | 20231206 | 132500 | 6401919920 | 13100 | 13110 | 13110 | 13100 | 11 |
| 454 | 20231206 | 132400 | 6401775810 | 13020 | 13060 | 13060 | 13020 | 733 |
| 455 | 20231206 | 132300 | 6392218020 | 13040 | 13120 | 13130 | 13030 | 166 |
| 456 | 20231206 | 132200 | 6390049910 | 13040 | 13040 | 13040 | 13040 | 90 |
| 457 | 20231206 | 132100 | 6388876310 | 13030 | 13120 | 13120 | 13030 | 198 |
| 458 | 20231206 | 132000 | 6386292970 | 13140 | 13040 | 13140 | 13030 | 172 |
| 459 | 20231206 | 131900 | 6384040470 | 13040 | 13080 | 13080 | 13040 | 316 |
| 460 | 20231206 | 131800 | 6379914290 | 13080 | 13080 | 13080 | 13080 | 26 |
| 461 | 20231206 | 131700 | 6379574210 | 13080 | 13180 | 13180 | 13080 | 472 |
| 462 | 20231206 | 131600 | 6373371500 | 13180 | 13190 | 13190 | 13140 | 579 |
| 463 | 20231206 | 131500 | 6365748710 | 13180 | 13150 | 13190 | 13150 | 293 |
| 464 | 20231206 | 131400 | 6361890070 | 13150 | 13090 | 13150 | 13090 | 816 |
| 465 | 20231206 | 131300 | 6351189660 | 13070 | 13090 | 13100 | 13070 | 76 |
| 466 | 20231206 | 131200 | 6350194280 | 13090 | 13080 | 13090 | 13050 | 567 |
| 467 | 20231206 | 131100 | 6342772980 | 13090 | 13020 | 13090 | 13020 | 1107 |
| 468 | 20231206 | 131000 | 6328307710 | 13010 | 13000 | 13010 | 12990 | 332 |
| 469 | 20231206 | 130900 | 6323989300 | 12990 | 13000 | 13000 | 12990 | 295 |
| 470 | 20231206 | 130800 | 6320154390 | 13000 | 12990 | 13000 | 12990 | 235 |
| 471 | 20231206 | 130700 | 6317099540 | 12990 | 12990 | 12990 | 12990 | 18 |
| 472 | 20231206 | 130600 | 6316865720 | 12990 | 12980 | 12990 | 12980 | 44 |
| 473 | 20231206 | 130500 | 6316294170 | 12970 | 12970 | 12970 | 12970 | 3 |
| 474 | 20231206 | 130400 | 6316255260 | 12960 | 12980 | 12980 | 12960 | 373 |
| 475 | 20231206 | 130300 | 6311417350 | 12970 | 12960 | 12970 | 12960 | 343 |
| 476 | 20231206 | 130200 | 6306968810 | 12960 | 13000 | 13050 | 12960 | 356 |
| 477 | 20231206 | 130100 | 6302348550 | 13000 | 13000 | 13000 | 13000 | 3 |
| 478 | 20231206 | 130000 | 6302309550 | 13040 | 13020 | 13040 | 13020 | 30 |
| 479 | 20231206 | 125900 | 6301918380 | 13040 | 12950 | 13040 | 12940 | 395 |
| 480 | 20231206 | 125800 | 6296803190 | 12950 | 12960 | 12960 | 12950 | 144 |
| 481 | 20231206 | 125700 | 6294938180 | 12960 | 12960 | 12960 | 12950 | 285 |
| 482 | 20231206 | 125600 | 6291247160 | 12960 | 12960 | 12990 | 12960 | 259 |
| 483 | 20231206 | 125500 | 6287889410 | 12960 | 12960 | 12960 | 12960 | 76 |
| 484 | 20231206 | 125400 | 6286904450 | 12960 | 12980 | 13060 | 12950 | 813 |
| 485 | 20231206 | 125300 | 6276353860 | 13000 | 12990 | 13000 | 12980 | 644 |
| 486 | 20231206 | 125200 | 6267994180 | 12990 | 12990 | 12990 | 12990 | 70 |
| 487 | 20231206 | 125100 | 6267084880 | 13030 | 13030 | 13030 | 13030 | 1 |
| 488 | 20231206 | 125000 | 6267071850 | 13020 | 12990 | 13020 | 12980 | 334 |
| 489 | 20231206 | 124900 | 6262733250 | 12990 | 12990 | 12990 | 12990 | 1 |
| 490 | 20231206 | 124800 | 6262720260 | 12990 | 13000 | 13000 | 12990 | 888 |
| 491 | 20231206 | 124700 | 6251179580 | 13000 | 13040 | 13040 | 13000 | 339 |
| 492 | 20231206 | 124600 | 6246768870 | 13040 | 13010 | 13040 | 13010 | 169 |
| 493 | 20231206 | 124500 | 6244568030 | 13010 | 13030 | 13030 | 13010 | 184 |
| 494 | 20231206 | 124400 | 6242173640 | 13030 | 13060 | 13070 | 13000 | 212 |
| 495 | 20231206 | 124300 | 6239410020 | 13070 | 13030 | 13070 | 13030 | 235 |
| 496 | 20231206 | 124200 | 6236340950 | 13030 | 13010 | 13030 | 13010 | 45 |
| 497 | 20231206 | 124100 | 6235755420 | 13010 | 13050 | 13050 | 12990 | 50 |
| 498 | 20231206 | 124000 | 6235103660 | 13000 | 12970 | 13000 | 12970 | 304 |
| 499 | 20231206 | 123900 | 6231156230 | 12970 | 12950 | 12970 | 12950 | 109 |
| 500 | 20231206 | 123800 | 6229743950 | 12930 | 12930 | 12930 | 12920 | 134 |
| 501 | 20231206 | 123700 | 6228011460 | 12920 | 12920 | 12920 | 12920 | 79 |
| 502 | 20231206 | 123600 | 6226990780 | 12920 | 12920 | 12920 | 12890 | 229 |
| 503 | 20231206 | 123500 | 6224034860 | 12920 | 12920 | 12920 | 12920 | 42 |
| 504 | 20231206 | 123400 | 6223492220 | 12920 | 12920 | 12920 | 12920 | 5 |
| 505 | 20231206 | 123300 | 6223427620 | 12880 | 12880 | 12880 | 12880 | 0 |
| 506 | 20231206 | 123200 | 6223427620 | 12880 | 12870 | 12880 | 12840 | 408 |
| 507 | 20231206 | 123100 | 6218173930 | 12840 | 12870 | 12870 | 12840 | 396 |
| 508 | 20231206 | 123000 | 6213083930 | 12870 | 12840 | 12870 | 12840 | 52 |
| 509 | 20231206 | 122900 | 6212415820 | 12840 | 12830 | 12840 | 12830 | 86 |
| 510 | 20231206 | 122800 | 6211311670 | 12820 | 12840 | 12840 | 12820 | 334 |
| 511 | 20231206 | 122700 | 6207025970 | 12820 | 12820 | 12820 | 12820 | 110 |
| 512 | 20231206 | 122600 | 6205615770 | 12810 | 12880 | 12880 | 12810 | 497 |
| 513 | 20231206 | 122500 | 6199220880 | 12900 | 12900 | 12910 | 12880 | 157 |
| 514 | 20231206 | 122400 | 6197197450 | 12910 | 12910 | 12910 | 12900 | 93 |
| 515 | 20231206 | 122300 | 6195996970 | 12910 | 12920 | 12920 | 12910 | 61 |
| 516 | 20231206 | 122200 | 6195208870 | 12920 | 12920 | 12920 | 12920 | 8 |
| 517 | 20231206 | 122100 | 6195105510 | 12920 | 12920 | 12920 | 12920 | 6 |
| 518 | 20231206 | 122000 | 6195027990 | 12920 | 12920 | 12920 | 12920 | 4 |
| 519 | 20231206 | 121900 | 6194976310 | 12920 | 12930 | 12930 | 12920 | 58 |
| 520 | 20231206 | 121800 | 6194226390 | 12930 | 12930 | 12930 | 12930 | 54 |
| 521 | 20231206 | 121700 | 6193528170 | 12940 | 12930 | 12940 | 12930 | 5 |
| 522 | 20231206 | 121600 | 6193463510 | 12930 | 12940 | 12940 | 12930 | 5 |
| 523 | 20231206 | 121500 | 6193398840 | 12930 | 12930 | 12930 | 12930 | 0 |
| 524 | 20231206 | 121400 | 6193398840 | 12930 | 12940 | 12940 | 12930 | 7 |
| 525 | 20231206 | 121300 | 6193308320 | 12940 | 12950 | 12950 | 12940 | 5 |
| 526 | 20231206 | 121200 | 6193243600 | 12950 | 12970 | 12970 | 12940 | 21 |
| 527 | 20231206 | 121100 | 6192971580 | 12970 | 12950 | 12970 | 12950 | 411 |
| 528 | 20231206 | 121000 | 6187648960 | 12960 | 12960 | 12970 | 12960 | 185 |
| 529 | 20231206 | 120900 | 6185250360 | 12960 | 12960 | 12960 | 12960 | 0 |
| 530 | 20231206 | 120800 | 6185250360 | 12960 | 12930 | 12960 | 12930 | 403 |
| 531 | 20231206 | 120700 | 6180033970 | 12930 | 12930 | 12930 | 12930 | 75 |
| 532 | 20231206 | 120600 | 6179064220 | 12920 | 12850 | 12920 | 12850 | 388 |
| 533 | 20231206 | 120500 | 6174062350 | 12850 | 12780 | 12850 | 12780 | 133 |
| 534 | 20231206 | 120400 | 6172360710 | 12780 | 12820 | 12830 | 12770 | 4098 |
| 535 | 20231206 | 120300 | 6119961970 | 12820 | 12850 | 12850 | 12820 | 450 |
| 536 | 20231206 | 120200 | 6114186860 | 12840 | 12810 | 12840 | 12810 | 112 |
| 537 | 20231206 | 120100 | 6112749230 | 12800 | 12850 | 12850 | 12800 | 3776 |
| 538 | 20231206 | 120000 | 6064305740 | 12840 | 12920 | 12920 | 12830 | 516 |
| 539 | 20231206 | 115900 | 6057668890 | 12860 | 12860 | 12870 | 12830 | 629 |
| 540 | 20231206 | 115800 | 6049587330 | 12850 | 12920 | 13000 | 12840 | 3500 |
| 541 | 20231206 | 115700 | 6004530890 | 12910 | 12910 | 12910 | 12910 | 11 |
| 542 | 20231206 | 115600 | 6004388880 | 12910 | 12920 | 12920 | 12910 | 403 |
| 543 | 20231206 | 115500 | 5999184620 | 12910 | 12910 | 12910 | 12910 | 0 |
| 544 | 20231206 | 115400 | 5999184620 | 12910 | 12920 | 13000 | 12910 | 998 |
| 545 | 20231206 | 115300 | 5986290540 | 12920 | 12930 | 12930 | 12920 | 35 |
| 546 | 20231206 | 115200 | 5985838290 | 12920 | 12930 | 12940 | 12920 | 335 |
| 547 | 20231206 | 115100 | 5981507390 | 12930 | 12930 | 12930 | 12930 | 72 |
| 548 | 20231206 | 115000 | 5980576430 | 12930 | 12970 | 12990 | 12930 | 2590 |
| 549 | 20231206 | 114900 | 5947082000 | 12960 | 12970 | 12970 | 12940 | 61 |
| 550 | 20231206 | 114800 | 5946292390 | 12970 | 12940 | 12970 | 12920 | 74 |
| 551 | 20231206 | 114700 | 5945335740 | 12970 | 12940 | 12980 | 12920 | 614 |
| 552 | 20231206 | 114600 | 5937401050 | 12920 | 12990 | 12990 | 12920 | 1420 |
| 553 | 20231206 | 114500 | 5919006890 | 12990 | 13010 | 13010 | 12990 | 306 |
| 554 | 20231206 | 114400 | 5915030780 | 13000 | 13010 | 13010 | 13000 | 80 |
| 555 | 20231206 | 114300 | 5913990750 | 13010 | 13010 | 13010 | 13010 | 27 |
| 556 | 20231206 | 114200 | 5913639480 | 13010 | 13040 | 13040 | 13000 | 236 |
| 557 | 20231206 | 114100 | 5910570330 | 13030 | 13040 | 13050 | 13010 | 101 |
| 558 | 20231206 | 114000 | 5909253020 | 13040 | 12990 | 13040 | 12990 | 413 |
| 559 | 20231206 | 113900 | 5903881050 | 12980 | 12960 | 13000 | 12960 | 220 |
| 560 | 20231206 | 113800 | 5901024090 | 12970 | 12930 | 12970 | 12930 | 356 |
| 561 | 20231206 | 113700 | 5896408540 | 12940 | 12920 | 12940 | 12920 | 75 |
| 562 | 20231206 | 113600 | 5895439460 | 12950 | 12930 | 12950 | 12900 | 416 |
| 563 | 20231206 | 113500 | 5890071100 | 12900 | 13020 | 13020 | 12900 | 1632 |
| 564 | 20231206 | 113400 | 5868968060 | 13000 | 13020 | 13020 | 13000 | 59 |
| 565 | 20231206 | 113300 | 5868200080 | 13010 | 12990 | 13010 | 12980 | 26 |
| 566 | 20231206 | 113200 | 5867862450 | 13000 | 12940 | 13000 | 12940 | 7 |
| 567 | 20231206 | 113100 | 5867771660 | 12940 | 12940 | 12940 | 12940 | 4 |
| 568 | 20231206 | 113000 | 5867719900 | 12940 | 12930 | 13000 | 12910 | 1501 |
| 569 | 20231206 | 112900 | 5848303140 | 12930 | 12930 | 13000 | 12920 | 994 |
| 570 | 20231206 | 112800 | 5835457760 | 13000 | 13000 | 13010 | 12920 | 1531 |
| 571 | 20231206 | 112700 | 5815665240 | 13000 | 13040 | 13040 | 13000 | 340 |
| 572 | 20231206 | 112600 | 5811238300 | 13070 | 13040 | 13070 | 13040 | 28 |
| 573 | 20231206 | 112500 | 5810873150 | 13040 | 13050 | 13050 | 13040 | 367 |
| 574 | 20231206 | 112400 | 5806084640 | 13090 | 13040 | 13090 | 13030 | 1097 |
| 575 | 20231206 | 112300 | 5791766870 | 13020 | 12890 | 13020 | 12880 | 1470 |
| 576 | 20231206 | 112200 | 5772788210 | 12880 | 12910 | 12910 | 12880 | 688 |
| 577 | 20231206 | 112100 | 5763919740 | 12910 | 12910 | 12920 | 12900 | 468 |
| 578 | 20231206 | 112000 | 5757880940 | 12900 | 12900 | 12950 | 12900 | 83 |
| 579 | 20231206 | 111900 | 5756809600 | 12890 | 12900 | 12960 | 12890 | 1635 |
| 580 | 20231206 | 111800 | 5735690380 | 12900 | 12890 | 12950 | 12890 | 613 |
| 581 | 20231206 | 111700 | 5727783710 | 12900 | 12920 | 12960 | 12890 | 1226 |
| 582 | 20231206 | 111600 | 5711963410 | 12920 | 12920 | 12920 | 12900 | 548 |
| 583 | 20231206 | 111500 | 5704890450 | 12920 | 12970 | 12970 | 12920 | 556 |
| 584 | 20231206 | 111400 | 5697697060 | 12970 | 12930 | 12980 | 12930 | 122 |
| 585 | 20231206 | 111300 | 5696119150 | 12930 | 12910 | 12970 | 12900 | 2567 |
| 586 | 20231206 | 111200 | 5662939620 | 12900 | 13000 | 13000 | 12900 | 1965 |
| 587 | 20231206 | 111100 | 5637503440 | 13000 | 13040 | 13060 | 13000 | 916 |
| 588 | 20231206 | 111000 | 5625577560 | 13040 | 13140 | 13140 | 13040 | 4063 |
| 589 | 20231206 | 110900 | 5572445430 | 13100 | 13090 | 13160 | 13090 | 2447 |
| 590 | 20231206 | 110800 | 5540321040 | 13090 | 13010 | 13170 | 13000 | 4486 |
| 591 | 20231206 | 110700 | 5481585390 | 13010 | 12950 | 13030 | 12860 | 4974 |
| 592 | 20231206 | 110600 | 5417193230 | 12950 | 12970 | 12980 | 12880 | 3691 |
| 593 | 20231206 | 110500 | 5369455380 | 12950 | 13070 | 13070 | 12800 | 20815 |
| 594 | 20231206 | 110400 | 5099875840 | 13050 | 13050 | 13140 | 13040 | 8716 |
| 595 | 20231206 | 110300 | 4985767880 | 13050 | 13300 | 13350 | 13030 | 22339 |
| 596 | 20231206 | 110200 | 4692019810 | 13300 | 13420 | 13470 | 13290 | 16260 |
| 597 | 20231206 | 110100 | 4474573120 | 13420 | 13640 | 13780 | 13400 | 18382 |
| 598 | 20231206 | 110000 | 4225226930 | 13640 | 13830 | 13830 | 13590 | 13907 |
| 599 | 20231206 | 105900 | 4034873620 | 13830 | 13880 | 13910 | 13780 | 11428 |
| 600 | 20231206 | 105800 | 3876775020 | 13910 | 13810 | 14040 | 13760 | 42663 |
| 601 | 20231206 | 105700 | 3282474200 | 13810 | 13400 | 13820 | 13380 | 19516 |
| 602 | 20231206 | 105600 | 3016973200 | 13390 | 13510 | 13520 | 13390 | 8620 |
| 603 | 20231206 | 105500 | 2901128830 | 13590 | 13430 | 13680 | 13310 | 27598 |
| 604 | 20231206 | 105400 | 2528077380 | 13540 | 13600 | 13680 | 13370 | 50256 |
| 605 | 20231206 | 105300 | 1847018350 | 13680 | 13680 | 13680 | 13680 | 0 |
| 606 | 20231206 | 105200 | 1847018350 | 13680 | 13680 | 13680 | 13680 | 0 |
| 607 | 20231206 | 105100 | 1847018350 | 13680 | 13120 | 13680 | 13100 | 22516 |
| 608 | 20231206 | 105000 | 1546100010 | 13110 | 13030 | 13110 | 13030 | 1330 |
| 609 | 20231206 | 104900 | 1528698550 | 13030 | 13030 | 13030 | 13030 | 85 |
| 610 | 20231206 | 104800 | 1527591000 | 13060 | 13060 | 13060 | 13060 | 247 |
| 611 | 20231206 | 104700 | 1524365180 | 13060 | 13020 | 13060 | 13020 | 896 |
| 612 | 20231206 | 104600 | 1512678450 | 13010 | 13020 | 13020 | 13010 | 75 |
| 613 | 20231206 | 104500 | 1511701960 | 13020 | 13020 | 13020 | 13020 | 51 |
| 614 | 20231206 | 104400 | 1511037940 | 13020 | 12990 | 13020 | 12990 | 503 |
| 615 | 20231206 | 104300 | 1504498540 | 12990 | 12980 | 12990 | 12980 | 74 |
| 616 | 20231206 | 104200 | 1503537560 | 12980 | 12980 | 12980 | 12980 | 23 |
| 617 | 20231206 | 104100 | 1503239020 | 12980 | 12980 | 12980 | 12980 | 1 |
| 618 | 20231206 | 104000 | 1503226040 | 12980 | 12910 | 12980 | 12900 | 127 |
| 619 | 20231206 | 103900 | 1501579620 | 12980 | 12910 | 12980 | 12910 | 186 |
| 620 | 20231206 | 103800 | 1499172090 | 12920 | 12930 | 12930 | 12920 | 115 |
| 621 | 20231206 | 103700 | 1497685760 | 12930 | 12930 | 12930 | 12930 | 2 |
| 622 | 20231206 | 103600 | 1497659900 | 12930 | 12940 | 12940 | 12920 | 102 |
| 623 | 20231206 | 103500 | 1496341970 | 12920 | 12940 | 12940 | 12920 | 584 |
| 624 | 20231206 | 103400 | 1488793550 | 12930 | 12940 | 12940 | 12930 | 124 |
| 625 | 20231206 | 103300 | 1487190200 | 12940 | 12950 | 12950 | 12940 | 59 |
| 626 | 20231206 | 103200 | 1486426670 | 12950 | 12950 | 12950 | 12940 | 40 |
| 627 | 20231206 | 103100 | 1485908770 | 12960 | 12960 | 12960 | 12960 | 36 |
| 628 | 20231206 | 103000 | 1485442210 | 12960 | 12960 | 12960 | 12960 | 8 |
| 629 | 20231206 | 102900 | 1485338530 | 12940 | 12970 | 12970 | 12940 | 170 |
| 630 | 20231206 | 102800 | 1483133840 | 12970 | 12940 | 12970 | 12940 | 60 |
| 631 | 20231206 | 102700 | 1482357350 | 12940 | 12940 | 12940 | 12940 | 122 |
| 632 | 20231206 | 102600 | 1480778670 | 12940 | 12940 | 12940 | 12940 | 64 |
| 633 | 20231206 | 102500 | 1479950510 | 12940 | 12970 | 12980 | 12940 | 711 |
| 634 | 20231206 | 102400 | 1470748570 | 12980 | 12970 | 12980 | 12970 | 20 |
| 635 | 20231206 | 102300 | 1470489020 | 12950 | 12950 | 12950 | 12950 | 60 |
| 636 | 20231206 | 102200 | 1469712020 | 12970 | 12950 | 12970 | 12950 | 234 |
| 637 | 20231206 | 102100 | 1466678160 | 12950 | 12950 | 12950 | 12950 | 9 |
| 638 | 20231206 | 102000 | 1466561610 | 12950 | 12980 | 12980 | 12950 | 371 |
| 639 | 20231206 | 101900 | 1461747620 | 12990 | 13000 | 13000 | 12990 | 421 |
| 640 | 20231206 | 101800 | 1456276820 | 13010 | 13010 | 13010 | 13010 | 1232 |
| 641 | 20231206 | 101700 | 1440248500 | 13010 | 13020 | 13020 | 13010 | 97 |
| 642 | 20231206 | 101600 | 1438986220 | 13020 | 13030 | 13030 | 13010 | 167 |
| 643 | 20231206 | 101500 | 1436813010 | 13050 | 13030 | 13050 | 13020 | 645 |
| 644 | 20231206 | 101400 | 1428405270 | 13010 | 13010 | 13020 | 12940 | 1955 |
| 645 | 20231206 | 101300 | 1402973110 | 13010 | 13000 | 13020 | 13000 | 546 |
| 646 | 20231206 | 101200 | 1395869600 | 12990 | 13000 | 13010 | 12940 | 943 |
| 647 | 20231206 | 101100 | 1383611800 | 13010 | 12980 | 13010 | 12930 | 1589 |
| 648 | 20231206 | 101000 | 1362956180 | 13000 | 12970 | 13000 | 12950 | 1960 |
| 649 | 20231206 | 100900 | 1337522480 | 12970 | 12950 | 12980 | 12950 | 2189 |
| 650 | 20231206 | 100800 | 1309155120 | 12950 | 12890 | 12980 | 12890 | 2129 |
| 651 | 20231206 | 100700 | 1281624080 | 12840 | 12860 | 12890 | 12840 | 904 |
| 652 | 20231206 | 100600 | 1269988060 | 12860 | 12850 | 12860 | 12840 | 223 |
| 653 | 20231206 | 100500 | 1267121940 | 12850 | 12840 | 12850 | 12840 | 114 |
| 654 | 20231206 | 100400 | 1265657540 | 12760 | 12820 | 12860 | 12760 | 287 |
| 655 | 20231206 | 100300 | 1261984220 | 12810 | 12870 | 12870 | 12810 | 86 |
| 656 | 20231206 | 100200 | 1260878260 | 12870 | 12890 | 12890 | 12870 | 163 |
| 657 | 20231206 | 100100 | 1258778210 | 12800 | 12790 | 12890 | 12750 | 681 |
| 658 | 20231206 | 100000 | 1250018730 | 12750 | 12750 | 12750 | 12750 | 0 |
| 659 | 20231206 | 095900 | 1250018730 | 12750 | 12790 | 12790 | 12750 | 499 |
| 660 | 20231206 | 095800 | 1243644480 | 12810 | 12790 | 12810 | 12790 | 243 |
| 661 | 20231206 | 095700 | 1240534550 | 12790 | 12680 | 12790 | 12680 | 223 |
| 662 | 20231206 | 095600 | 1237701950 | 12710 | 12650 | 12710 | 12650 | 553 |
| 663 | 20231206 | 095500 | 1230695490 | 12640 | 12640 | 12640 | 12640 | 199 |
| 664 | 20231206 | 095400 | 1228180130 | 12630 | 12640 | 12640 | 12630 | 3 |
| 665 | 20231206 | 095300 | 1228142220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 666 | 20231206 | 095200 | 1228142220 | 12620 | 12720 | 12720 | 12600 | 1211 |
| 667 | 20231206 | 095100 | 1212774730 | 12770 | 12770 | 12770 | 12770 | 103 |
| 668 | 20231206 | 095000 | 1211459420 | 12710 | 12710 | 12710 | 12710 | 103 |
| 669 | 20231206 | 094900 | 1210150290 | 12710 | 12760 | 12790 | 12710 | 823 |
| 670 | 20231206 | 094800 | 1199641830 | 12760 | 12650 | 12770 | 12650 | 300 |
| 671 | 20231206 | 094700 | 1195822950 | 12650 | 12570 | 12650 | 12570 | 42 |
| 672 | 20231206 | 094600 | 1195294640 | 12580 | 12630 | 12630 | 12540 | 113 |
| 673 | 20231206 | 094500 | 1193877130 | 12550 | 12580 | 12580 | 12550 | 401 |
| 674 | 20231206 | 094400 | 1188841050 | 12600 | 12600 | 12600 | 12600 | 248 |
| 675 | 20231206 | 094300 | 1185716250 | 12600 | 12590 | 12600 | 12530 | 463 |
| 676 | 20231206 | 094200 | 1179904560 | 12590 | 12600 | 12600 | 12550 | 1460 |
| 677 | 20231206 | 094100 | 1161537480 | 12610 | 12630 | 12640 | 12610 | 762 |
| 678 | 20231206 | 094000 | 1151916800 | 12630 | 12640 | 12650 | 12630 | 380 |
| 679 | 20231206 | 093900 | 1147113300 | 12640 | 12660 | 12660 | 12630 | 631 |
| 680 | 20231206 | 093800 | 1139131620 | 12660 | 12690 | 12690 | 12660 | 166 |
| 681 | 20231206 | 093700 | 1137026530 | 12690 | 12720 | 12720 | 12690 | 1187 |
| 682 | 20231206 | 093600 | 1121943390 | 12720 | 12730 | 12740 | 12720 | 341 |
| 683 | 20231206 | 093500 | 1117602710 | 12720 | 12780 | 12780 | 12720 | 928 |
| 684 | 20231206 | 093400 | 1105778210 | 12780 | 12820 | 12820 | 12730 | 219 |
| 685 | 20231206 | 093300 | 1102983800 | 12800 | 12750 | 12820 | 12720 | 696 |
| 686 | 20231206 | 093200 | 1094112480 | 12750 | 12720 | 12750 | 12720 | 318 |
| 687 | 20231206 | 093100 | 1090066620 | 12720 | 12740 | 12750 | 12720 | 1194 |
| 688 | 20231206 | 093000 | 1074863830 | 12750 | 12750 | 12760 | 12740 | 422 |
| 689 | 20231206 | 092900 | 1069482470 | 12760 | 12790 | 12790 | 12750 | 5935 |
| 690 | 20231206 | 092800 | 993794310 | 12790 | 12800 | 12800 | 12780 | 797 |
| 691 | 20231206 | 092700 | 983600070 | 12790 | 12800 | 12800 | 12790 | 669 |
| 692 | 20231206 | 092600 | 975040810 | 12830 | 12830 | 12830 | 12830 | 73 |
| 693 | 20231206 | 092500 | 974104220 | 12830 | 12800 | 12830 | 12790 | 930 |
| 694 | 20231206 | 092400 | 962190120 | 12800 | 12840 | 12840 | 12800 | 324 |
| 695 | 20231206 | 092300 | 958039380 | 12820 | 12870 | 12870 | 12820 | 2587 |
| 696 | 20231206 | 092200 | 924794000 | 12890 | 12940 | 12940 | 12890 | 1040 |
| 697 | 20231206 | 092100 | 911355600 | 12940 | 12980 | 12980 | 12940 | 1187 |
| 698 | 20231206 | 092000 | 895994220 | 12980 | 12920 | 12980 | 12920 | 544 |
| 699 | 20231206 | 091900 | 888954770 | 12910 | 12980 | 13000 | 12910 | 391 |
| 700 | 20231206 | 091800 | 883890170 | 13020 | 13040 | 13090 | 12990 | 3318 |
| 701 | 20231206 | 091700 | 840598860 | 13080 | 12990 | 13080 | 12990 | 2889 |
| 702 | 20231206 | 091600 | 802931000 | 13000 | 12840 | 13000 | 12790 | 3608 |
| 703 | 20231206 | 091500 | 756523820 | 12840 | 12920 | 12920 | 12800 | 2028 |
| 704 | 20231206 | 091400 | 730422750 | 12910 | 12990 | 12990 | 12910 | 2458 |
| 705 | 20231206 | 091300 | 698630550 | 12990 | 12960 | 12990 | 12920 | 646 |
| 706 | 20231206 | 091200 | 690263010 | 12960 | 13060 | 13070 | 12960 | 1966 |
| 707 | 20231206 | 091100 | 664731150 | 13070 | 13110 | 13130 | 13050 | 2210 |
| 708 | 20231206 | 091000 | 635829970 | 13120 | 13040 | 13180 | 13010 | 7126 |
| 709 | 20231206 | 090900 | 542609910 | 13040 | 13050 | 13050 | 12990 | 2747 |
| 710 | 20231206 | 090800 | 506848090 | 13040 | 12970 | 13040 | 12960 | 3325 |
| 711 | 20231206 | 090700 | 463582140 | 12970 | 12950 | 12970 | 12900 | 2256 |
| 712 | 20231206 | 090600 | 434399640 | 12950 | 12840 | 12960 | 12830 | 3091 |
| 713 | 20231206 | 090500 | 394476680 | 12840 | 12930 | 12930 | 12840 | 1274 |
| 714 | 20231206 | 090400 | 378080370 | 12930 | 12860 | 12950 | 12850 | 2163 |
| 715 | 20231206 | 090300 | 350137450 | 12880 | 12930 | 13030 | 12860 | 5457 |
| 716 | 20231206 | 090200 | 279490940 | 13000 | 12880 | 13060 | 12840 | 6384 |
| 717 | 20231206 | 090100 | 196600570 | 12880 | 12650 | 12880 | 12600 | 9344 |
| 718 | 20231206 | 090000 | 78228100 | 12650 | 12440 | 12650 | 12430 | 6119 |