35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 3 | 20231205 | 201200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 4 | 20231205 | 201100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 5 | 20231205 | 201000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 6 | 20231205 | 200900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 7 | 20231205 | 200800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 8 | 20231205 | 200700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 9 | 20231205 | 200600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 10 | 20231205 | 200500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 11 | 20231205 | 200400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 12 | 20231205 | 200300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 13 | 20231205 | 200200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 14 | 20231205 | 200100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 15 | 20231205 | 200000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 16 | 20231205 | 195900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 17 | 20231205 | 195800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 18 | 20231205 | 195700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 19 | 20231205 | 195600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 20 | 20231205 | 195500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 21 | 20231205 | 195400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 22 | 20231205 | 195300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 23 | 20231205 | 195200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 24 | 20231205 | 195100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 25 | 20231205 | 195000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 26 | 20231205 | 194900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 27 | 20231205 | 194800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 28 | 20231205 | 194700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 29 | 20231205 | 194600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 30 | 20231205 | 194500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 31 | 20231205 | 194400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 32 | 20231205 | 194300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 33 | 20231205 | 194200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 34 | 20231205 | 194100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 35 | 20231205 | 194000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 36 | 20231205 | 193900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 37 | 20231205 | 193800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 38 | 20231205 | 193700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 39 | 20231205 | 193600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 40 | 20231205 | 193500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 41 | 20231205 | 193400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 42 | 20231205 | 193300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 43 | 20231205 | 193200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 44 | 20231205 | 193100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 45 | 20231205 | 193000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 46 | 20231205 | 192900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 47 | 20231205 | 192800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 48 | 20231205 | 192700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 49 | 20231205 | 192600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 50 | 20231205 | 192500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 51 | 20231205 | 192400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 52 | 20231205 | 192300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 53 | 20231205 | 192200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 54 | 20231205 | 192100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 55 | 20231205 | 192000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 56 | 20231205 | 191900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 57 | 20231205 | 191800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 58 | 20231205 | 191700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 59 | 20231205 | 191600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 60 | 20231205 | 191500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 61 | 20231205 | 191400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 62 | 20231205 | 191300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 63 | 20231205 | 191200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 64 | 20231205 | 191100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 65 | 20231205 | 191000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 66 | 20231205 | 190900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 67 | 20231205 | 190800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 68 | 20231205 | 190700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 69 | 20231205 | 190600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 70 | 20231205 | 190500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 71 | 20231205 | 190400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 72 | 20231205 | 190300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 73 | 20231205 | 190200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 74 | 20231205 | 190100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 75 | 20231205 | 190000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 76 | 20231205 | 185900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 77 | 20231205 | 185800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 78 | 20231205 | 185700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 79 | 20231205 | 185600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 80 | 20231205 | 185500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 81 | 20231205 | 185400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 82 | 20231205 | 185300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 83 | 20231205 | 185200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 84 | 20231205 | 185100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 85 | 20231205 | 185000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 86 | 20231205 | 184900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 87 | 20231205 | 184800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 88 | 20231205 | 184700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 89 | 20231205 | 184600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 90 | 20231205 | 184500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 91 | 20231205 | 184400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 92 | 20231205 | 184300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 93 | 20231205 | 184200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 94 | 20231205 | 184100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 95 | 20231205 | 184000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 96 | 20231205 | 183900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 97 | 20231205 | 183800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 98 | 20231205 | 183700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 99 | 20231205 | 183600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 100 | 20231205 | 183500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 101 | 20231205 | 183400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 102 | 20231205 | 183300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 103 | 20231205 | 183200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 104 | 20231205 | 183100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 105 | 20231205 | 183000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 106 | 20231205 | 182900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 107 | 20231205 | 182800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 108 | 20231205 | 182700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 109 | 20231205 | 182600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 110 | 20231205 | 182500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 111 | 20231205 | 182400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 112 | 20231205 | 182300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 113 | 20231205 | 182200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 114 | 20231205 | 182100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 115 | 20231205 | 182000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 116 | 20231205 | 181900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 117 | 20231205 | 181800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 118 | 20231205 | 181700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 119 | 20231205 | 181600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 120 | 20231205 | 181500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 121 | 20231205 | 181400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 122 | 20231205 | 181300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 123 | 20231205 | 181200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 124 | 20231205 | 181100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 125 | 20231205 | 181000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 126 | 20231205 | 180900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 127 | 20231205 | 180800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 128 | 20231205 | 180700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 129 | 20231205 | 180600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 130 | 20231205 | 180500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 131 | 20231205 | 180400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 132 | 20231205 | 180300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 133 | 20231205 | 180200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 134 | 20231205 | 180100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 135 | 20231205 | 180000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 136 | 20231205 | 175900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 137 | 20231205 | 175800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 138 | 20231205 | 175700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 139 | 20231205 | 175600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 140 | 20231205 | 175500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 141 | 20231205 | 175400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 142 | 20231205 | 175300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 143 | 20231205 | 175200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 144 | 20231205 | 175100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 145 | 20231205 | 175000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 146 | 20231205 | 174900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 147 | 20231205 | 174800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 148 | 20231205 | 174700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 149 | 20231205 | 174600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 150 | 20231205 | 174500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 151 | 20231205 | 174400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 152 | 20231205 | 174300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 153 | 20231205 | 174200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 154 | 20231205 | 174100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 155 | 20231205 | 174000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 156 | 20231205 | 173900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 157 | 20231205 | 173800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 158 | 20231205 | 173700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 159 | 20231205 | 173600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 160 | 20231205 | 173500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 161 | 20231205 | 173400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 162 | 20231205 | 173300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 163 | 20231205 | 173200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 164 | 20231205 | 173100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 165 | 20231205 | 173000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 166 | 20231205 | 172900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 167 | 20231205 | 172800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 168 | 20231205 | 172700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 169 | 20231205 | 172600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 170 | 20231205 | 172500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 171 | 20231205 | 172400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 172 | 20231205 | 172300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 173 | 20231205 | 172200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 174 | 20231205 | 172100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 175 | 20231205 | 172000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 176 | 20231205 | 171900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 177 | 20231205 | 171800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 178 | 20231205 | 171700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 179 | 20231205 | 171600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 180 | 20231205 | 171500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 181 | 20231205 | 171400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 182 | 20231205 | 171300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 183 | 20231205 | 171200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 184 | 20231205 | 171100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 185 | 20231205 | 171000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 186 | 20231205 | 170900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 187 | 20231205 | 170800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 188 | 20231205 | 170700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 189 | 20231205 | 170600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 190 | 20231205 | 170500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 191 | 20231205 | 170400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 192 | 20231205 | 170300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 193 | 20231205 | 170200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 194 | 20231205 | 170100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 195 | 20231205 | 170000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 196 | 20231205 | 165900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 197 | 20231205 | 165800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 198 | 20231205 | 165700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 199 | 20231205 | 165600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 200 | 20231205 | 165500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 201 | 20231205 | 165400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 202 | 20231205 | 165300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 203 | 20231205 | 165200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 204 | 20231205 | 165100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 205 | 20231205 | 165000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 206 | 20231205 | 164900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 207 | 20231205 | 164800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 208 | 20231205 | 164700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 209 | 20231205 | 164600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 210 | 20231205 | 164500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 211 | 20231205 | 164400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 212 | 20231205 | 164300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 213 | 20231205 | 164200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 214 | 20231205 | 164100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 215 | 20231205 | 164000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 216 | 20231205 | 163900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 217 | 20231205 | 163800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 218 | 20231205 | 163700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 219 | 20231205 | 163600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 220 | 20231205 | 163500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 221 | 20231205 | 163400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 222 | 20231205 | 163300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 223 | 20231205 | 163200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 224 | 20231205 | 163100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 225 | 20231205 | 163000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 226 | 20231205 | 162900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 227 | 20231205 | 162800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 228 | 20231205 | 162700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 229 | 20231205 | 162600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 230 | 20231205 | 162500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 231 | 20231205 | 162400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 232 | 20231205 | 162300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 233 | 20231205 | 162200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 234 | 20231205 | 162100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 235 | 20231205 | 162000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 236 | 20231205 | 161900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 237 | 20231205 | 161800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 238 | 20231205 | 161700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 239 | 20231205 | 161600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 240 | 20231205 | 161500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 241 | 20231205 | 161400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 242 | 20231205 | 161300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 243 | 20231205 | 161200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 244 | 20231205 | 161100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 245 | 20231205 | 161000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 246 | 20231205 | 160900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 247 | 20231205 | 160800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 248 | 20231205 | 160700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 249 | 20231205 | 160600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 250 | 20231205 | 160500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 251 | 20231205 | 160400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 252 | 20231205 | 160300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 253 | 20231205 | 160200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 254 | 20231205 | 160100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 255 | 20231205 | 160000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 256 | 20231205 | 155900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 257 | 20231205 | 155800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 258 | 20231205 | 155700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 259 | 20231205 | 155600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 260 | 20231205 | 155500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 261 | 20231205 | 155400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 262 | 20231205 | 155300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 263 | 20231205 | 155200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 264 | 20231205 | 155100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 265 | 20231205 | 155000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 266 | 20231205 | 154900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 267 | 20231205 | 154800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 268 | 20231205 | 154700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 269 | 20231205 | 154600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 270 | 20231205 | 154500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 271 | 20231205 | 154400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 272 | 20231205 | 154300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 273 | 20231205 | 154200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 274 | 20231205 | 154100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 275 | 20231205 | 154000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 276 | 20231205 | 153900 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 277 | 20231205 | 153800 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 278 | 20231205 | 153700 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 279 | 20231205 | 153600 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 280 | 20231205 | 153500 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 281 | 20231205 | 153400 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 282 | 20231205 | 153300 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 283 | 20231205 | 153200 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 284 | 20231205 | 153100 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 0 |
| 285 | 20231205 | 153000 | 1638784660 | 12040 | 12040 | 12040 | 12040 | 3230 |
| 286 | 20231205 | 152900 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 287 | 20231205 | 152800 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 288 | 20231205 | 152700 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 289 | 20231205 | 152600 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 290 | 20231205 | 152500 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 291 | 20231205 | 152400 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 292 | 20231205 | 152300 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 293 | 20231205 | 152200 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 294 | 20231205 | 152100 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 295 | 20231205 | 152000 | 1599895460 | 12040 | 12040 | 12040 | 12040 | 0 |
| 296 | 20231205 | 151900 | 1599895460 | 12040 | 12060 | 12060 | 12040 | 262 |
| 297 | 20231205 | 151800 | 1596738050 | 12060 | 12040 | 12060 | 12030 | 222 |
| 298 | 20231205 | 151700 | 1594065430 | 12060 | 12050 | 12060 | 12040 | 64 |
| 299 | 20231205 | 151600 | 1593294310 | 12050 | 12020 | 12060 | 12020 | 691 |
| 300 | 20231205 | 151500 | 1584972930 | 12030 | 12000 | 12030 | 11990 | 65 |
| 301 | 20231205 | 151400 | 1584192890 | 12030 | 12030 | 12030 | 12020 | 3 |
| 302 | 20231205 | 151300 | 1584156810 | 12070 | 12070 | 12070 | 12010 | 248 |
| 303 | 20231205 | 151200 | 1581172140 | 12080 | 12060 | 12080 | 12060 | 44 |
| 304 | 20231205 | 151100 | 1580641050 | 12080 | 12070 | 12080 | 12060 | 332 |
| 305 | 20231205 | 151000 | 1576633950 | 12020 | 12040 | 12070 | 12020 | 536 |
| 306 | 20231205 | 150900 | 1570185900 | 12080 | 12030 | 12080 | 12030 | 54 |
| 307 | 20231205 | 150800 | 1569536230 | 12080 | 12080 | 12080 | 12030 | 113 |
| 308 | 20231205 | 150700 | 1568174140 | 12080 | 12090 | 12090 | 12000 | 105 |
| 309 | 20231205 | 150600 | 1566910230 | 12000 | 11980 | 12100 | 11980 | 3782 |
| 310 | 20231205 | 150500 | 1521222940 | 11980 | 11980 | 11980 | 11960 | 858 |
| 311 | 20231205 | 150400 | 1510945160 | 11980 | 11970 | 11980 | 11970 | 644 |
| 312 | 20231205 | 150300 | 1503230240 | 11980 | 11940 | 11980 | 11940 | 54 |
| 313 | 20231205 | 150200 | 1502585440 | 11980 | 11980 | 11980 | 11940 | 645 |
| 314 | 20231205 | 150100 | 1494863750 | 11980 | 12010 | 12010 | 11980 | 257 |
| 315 | 20231205 | 150000 | 1491780980 | 12010 | 12000 | 12010 | 12000 | 54 |
| 316 | 20231205 | 145900 | 1491132970 | 12000 | 12000 | 12000 | 12000 | 0 |
| 317 | 20231205 | 145800 | 1491132970 | 12000 | 12000 | 12010 | 12000 | 79 |
| 318 | 20231205 | 145700 | 1490184960 | 12000 | 12030 | 12030 | 12000 | 15 |
| 319 | 20231205 | 145600 | 1490004900 | 11980 | 11990 | 12030 | 11980 | 166 |
| 320 | 20231205 | 145500 | 1488015620 | 12000 | 12030 | 12030 | 12000 | 127 |
| 321 | 20231205 | 145400 | 1486491230 | 12030 | 12060 | 12060 | 12020 | 270 |
| 322 | 20231205 | 145300 | 1483245230 | 12060 | 12020 | 12060 | 12020 | 54 |
| 323 | 20231205 | 145200 | 1482596110 | 12070 | 12070 | 12070 | 12020 | 345 |
| 324 | 20231205 | 145100 | 1478445960 | 12070 | 12050 | 12070 | 12030 | 112 |
| 325 | 20231205 | 145000 | 1477096880 | 12070 | 12030 | 12070 | 12030 | 57 |
| 326 | 20231205 | 144900 | 1476411050 | 12090 | 12020 | 12090 | 12020 | 208 |
| 327 | 20231205 | 144800 | 1473903840 | 12010 | 11990 | 12010 | 11990 | 585 |
| 328 | 20231205 | 144700 | 1466884370 | 11990 | 11990 | 11990 | 11990 | 38 |
| 329 | 20231205 | 144600 | 1466428750 | 11970 | 11990 | 11990 | 11970 | 62 |
| 330 | 20231205 | 144500 | 1465686430 | 11960 | 11990 | 11990 | 11960 | 555 |
| 331 | 20231205 | 144400 | 1459048060 | 11970 | 11960 | 11970 | 11960 | 10 |
| 332 | 20231205 | 144300 | 1458928410 | 11960 | 11960 | 11970 | 11940 | 58 |
| 333 | 20231205 | 144200 | 1458235780 | 11970 | 11960 | 11970 | 11910 | 561 |
| 334 | 20231205 | 144100 | 1451544000 | 11970 | 11940 | 11970 | 11930 | 107 |
| 335 | 20231205 | 144000 | 1450266640 | 11930 | 11930 | 11930 | 11930 | 54 |
| 336 | 20231205 | 143900 | 1449622420 | 11930 | 11930 | 11940 | 11930 | 183 |
| 337 | 20231205 | 143800 | 1447438210 | 11930 | 11940 | 11940 | 11930 | 146 |
| 338 | 20231205 | 143700 | 1445696410 | 11940 | 11950 | 11950 | 11940 | 726 |
| 339 | 20231205 | 143600 | 1437021720 | 11960 | 11970 | 11970 | 11960 | 503 |
| 340 | 20231205 | 143500 | 1431005740 | 11970 | 12000 | 12000 | 11970 | 361 |
| 341 | 20231205 | 143400 | 1426681500 | 11990 | 11990 | 11990 | 11990 | 60 |
| 342 | 20231205 | 143300 | 1425962100 | 11990 | 12000 | 12000 | 11990 | 225 |
| 343 | 20231205 | 143200 | 1423263900 | 12000 | 11980 | 12000 | 11980 | 783 |
| 344 | 20231205 | 143100 | 1413879690 | 11980 | 11990 | 11990 | 11980 | 74 |
| 345 | 20231205 | 143000 | 1412993060 | 12000 | 11980 | 12000 | 11980 | 55 |
| 346 | 20231205 | 142900 | 1412334140 | 12000 | 11990 | 12000 | 11980 | 74 |
| 347 | 20231205 | 142800 | 1411447040 | 11990 | 11990 | 12000 | 11990 | 102 |
| 348 | 20231205 | 142700 | 1410224040 | 11960 | 11960 | 11960 | 11960 | 0 |
| 349 | 20231205 | 142600 | 1410224040 | 11960 | 11960 | 11960 | 11960 | 84 |
| 350 | 20231205 | 142500 | 1409219400 | 11960 | 11980 | 11980 | 11960 | 218 |
| 351 | 20231205 | 142400 | 1406611720 | 11960 | 11960 | 11960 | 11960 | 29 |
| 352 | 20231205 | 142300 | 1406264880 | 11960 | 11960 | 11960 | 11960 | 142 |
| 353 | 20231205 | 142200 | 1404566560 | 11990 | 11990 | 11990 | 11990 | 65 |
| 354 | 20231205 | 142100 | 1403787210 | 11960 | 11960 | 12000 | 11960 | 1083 |
| 355 | 20231205 | 142000 | 1390795870 | 11960 | 11960 | 11960 | 11960 | 122 |
| 356 | 20231205 | 141900 | 1389336750 | 11990 | 11980 | 11990 | 11960 | 244 |
| 357 | 20231205 | 141800 | 1386413620 | 11960 | 11980 | 11990 | 11960 | 416 |
| 358 | 20231205 | 141700 | 1381428640 | 11980 | 11950 | 11980 | 11950 | 1006 |
| 359 | 20231205 | 141600 | 1369384150 | 11950 | 11950 | 11960 | 11950 | 231 |
| 360 | 20231205 | 141500 | 1366623170 | 11950 | 11960 | 11960 | 11950 | 738 |
| 361 | 20231205 | 141400 | 1357799670 | 11960 | 11960 | 11960 | 11960 | 0 |
| 362 | 20231205 | 141300 | 1357799670 | 11960 | 11980 | 11980 | 11960 | 465 |
| 363 | 20231205 | 141200 | 1352234140 | 11980 | 12010 | 12010 | 11970 | 2234 |
| 364 | 20231205 | 141100 | 1325439280 | 12010 | 12020 | 12020 | 12010 | 74 |
| 365 | 20231205 | 141000 | 1324550330 | 12010 | 12020 | 12020 | 12010 | 210 |
| 366 | 20231205 | 140900 | 1322026870 | 12020 | 12020 | 12020 | 12010 | 41 |
| 367 | 20231205 | 140800 | 1321534320 | 12020 | 12030 | 12030 | 12020 | 115 |
| 368 | 20231205 | 140700 | 1320151370 | 12030 | 12010 | 12040 | 12010 | 363 |
| 369 | 20231205 | 140600 | 1315787180 | 12060 | 12100 | 12110 | 12010 | 2360 |
| 370 | 20231205 | 140500 | 1287266020 | 12110 | 12100 | 12130 | 12100 | 510 |
| 371 | 20231205 | 140400 | 1281090480 | 12100 | 12070 | 12100 | 12060 | 3520 |
| 372 | 20231205 | 140300 | 1238537760 | 12060 | 12050 | 12070 | 12020 | 2731 |
| 373 | 20231205 | 140200 | 1205633680 | 12050 | 12000 | 12050 | 12000 | 4915 |
| 374 | 20231205 | 140100 | 1146504850 | 12000 | 12000 | 12000 | 12000 | 113 |
| 375 | 20231205 | 140000 | 1145148850 | 12010 | 12010 | 12010 | 12000 | 183 |
| 376 | 20231205 | 135900 | 1142951330 | 12020 | 12020 | 12020 | 12020 | 1 |
| 377 | 20231205 | 135800 | 1142939310 | 12000 | 12000 | 12000 | 12000 | 78 |
| 378 | 20231205 | 135700 | 1142003310 | 12000 | 12000 | 12000 | 12000 | 84 |
| 379 | 20231205 | 135600 | 1140995310 | 12000 | 11970 | 12010 | 11970 | 231 |
| 380 | 20231205 | 135500 | 1138223780 | 11970 | 11960 | 11970 | 11960 | 80 |
| 381 | 20231205 | 135400 | 1137266970 | 11960 | 11960 | 11960 | 11960 | 1 |
| 382 | 20231205 | 135300 | 1137255010 | 11960 | 11970 | 11970 | 11960 | 80 |
| 383 | 20231205 | 135200 | 1136298200 | 11970 | 11960 | 11970 | 11960 | 186 |
| 384 | 20231205 | 135100 | 1134073580 | 11990 | 11990 | 11990 | 11990 | 0 |
| 385 | 20231205 | 135000 | 1134073580 | 11990 | 11990 | 11990 | 11950 | 105 |
| 386 | 20231205 | 134900 | 1132818590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 387 | 20231205 | 134800 | 1132818590 | 11950 | 11950 | 11950 | 11950 | 177 |
| 388 | 20231205 | 134700 | 1130703440 | 11950 | 11960 | 11960 | 11950 | 297 |
| 389 | 20231205 | 134600 | 1127153170 | 11950 | 11950 | 11950 | 11950 | 0 |
| 390 | 20231205 | 134500 | 1127153170 | 11950 | 11950 | 11950 | 11950 | 676 |
| 391 | 20231205 | 134400 | 1119074970 | 11950 | 12000 | 12010 | 11950 | 2231 |
| 392 | 20231205 | 134300 | 1092318140 | 12000 | 12020 | 12020 | 12000 | 1158 |
| 393 | 20231205 | 134200 | 1078401500 | 12020 | 12020 | 12020 | 12020 | 226 |
| 394 | 20231205 | 134100 | 1075684980 | 12020 | 12020 | 12020 | 12020 | 20 |
| 395 | 20231205 | 134000 | 1075444580 | 12020 | 12010 | 12020 | 12010 | 316 |
| 396 | 20231205 | 133900 | 1071646790 | 12000 | 12010 | 12010 | 12000 | 178 |
| 397 | 20231205 | 133800 | 1069509850 | 12010 | 12010 | 12010 | 12010 | 220 |
| 398 | 20231205 | 133700 | 1066867650 | 12010 | 12010 | 12010 | 12010 | 90 |
| 399 | 20231205 | 133600 | 1065786750 | 12020 | 12010 | 12020 | 12010 | 70 |
| 400 | 20231205 | 133500 | 1064946010 | 12010 | 12010 | 12020 | 12010 | 428 |
| 401 | 20231205 | 133400 | 1059803920 | 12010 | 12010 | 12010 | 12010 | 53 |
| 402 | 20231205 | 133300 | 1059167390 | 12010 | 12030 | 12030 | 12010 | 310 |
| 403 | 20231205 | 133200 | 1055441230 | 12030 | 12000 | 12030 | 12000 | 181 |
| 404 | 20231205 | 133100 | 1053265920 | 12010 | 11960 | 12020 | 11960 | 3646 |
| 405 | 20231205 | 133000 | 1009523120 | 11950 | 11950 | 11950 | 11950 | 91 |
| 406 | 20231205 | 132900 | 1008435670 | 11950 | 11950 | 11950 | 11950 | 25 |
| 407 | 20231205 | 132800 | 1008136920 | 11950 | 11960 | 11990 | 11950 | 214 |
| 408 | 20231205 | 132700 | 1005576770 | 11950 | 11970 | 12000 | 11950 | 487 |
| 409 | 20231205 | 132600 | 999745910 | 11950 | 11950 | 11960 | 11950 | 87 |
| 410 | 20231205 | 132500 | 998706250 | 11950 | 11950 | 11960 | 11940 | 431 |
| 411 | 20231205 | 132400 | 993555810 | 11960 | 11940 | 11960 | 11940 | 134 |
| 412 | 20231205 | 132300 | 991955640 | 11940 | 11940 | 11950 | 11940 | 3211 |
| 413 | 20231205 | 132200 | 953593240 | 11890 | 11890 | 11890 | 11890 | 83 |
| 414 | 20231205 | 132100 | 952606370 | 11940 | 11900 | 11950 | 11890 | 1914 |
| 415 | 20231205 | 132000 | 929806280 | 11880 | 11880 | 11880 | 11880 | 59 |
| 416 | 20231205 | 131900 | 929105360 | 11880 | 11880 | 11880 | 11880 | 10 |
| 417 | 20231205 | 131800 | 928986560 | 11880 | 11920 | 11920 | 11880 | 70 |
| 418 | 20231205 | 131700 | 928154280 | 11880 | 11880 | 11880 | 11880 | 103 |
| 419 | 20231205 | 131600 | 926930640 | 11880 | 11880 | 11880 | 11880 | 46 |
| 420 | 20231205 | 131500 | 926384160 | 11880 | 11880 | 11880 | 11880 | 53 |
| 421 | 20231205 | 131400 | 925754520 | 11930 | 11930 | 11930 | 11930 | 1 |
| 422 | 20231205 | 131300 | 925742590 | 11880 | 11880 | 11910 | 11880 | 638 |
| 423 | 20231205 | 131200 | 918146560 | 11910 | 11910 | 11910 | 11890 | 57 |
| 424 | 20231205 | 131100 | 917468790 | 11890 | 11900 | 11900 | 11890 | 799 |
| 425 | 20231205 | 131000 | 907967490 | 11900 | 11890 | 11900 | 11890 | 81 |
| 426 | 20231205 | 130900 | 907004390 | 11900 | 11890 | 11900 | 11890 | 2 |
| 427 | 20231205 | 130800 | 906980600 | 11890 | 11900 | 11900 | 11890 | 70 |
| 428 | 20231205 | 130700 | 906148290 | 11890 | 11910 | 11910 | 11890 | 1677 |
| 429 | 20231205 | 130600 | 886189070 | 11930 | 11930 | 11930 | 11930 | 18 |
| 430 | 20231205 | 130500 | 885974330 | 11930 | 11920 | 11930 | 11910 | 139 |
| 431 | 20231205 | 130400 | 884317960 | 11920 | 11920 | 11920 | 11920 | 51 |
| 432 | 20231205 | 130300 | 883710040 | 11910 | 11920 | 11920 | 11910 | 54 |
| 433 | 20231205 | 130200 | 883066890 | 11910 | 11900 | 11910 | 11900 | 113 |
| 434 | 20231205 | 130100 | 881721880 | 11900 | 11900 | 11900 | 11900 | 0 |
| 435 | 20231205 | 130000 | 881721880 | 11900 | 11900 | 11900 | 11900 | 59 |
| 436 | 20231205 | 125900 | 881019780 | 11910 | 11910 | 11910 | 11910 | 119 |
| 437 | 20231205 | 125800 | 879602490 | 11910 | 11900 | 11910 | 11900 | 76 |
| 438 | 20231205 | 125700 | 878698080 | 11900 | 11900 | 11900 | 11900 | 54 |
| 439 | 20231205 | 125600 | 878055480 | 11900 | 11900 | 11900 | 11900 | 0 |
| 440 | 20231205 | 125500 | 878055480 | 11900 | 11900 | 11900 | 11900 | 159 |
| 441 | 20231205 | 125400 | 876163380 | 11900 | 11910 | 11910 | 11900 | 463 |
| 442 | 20231205 | 125300 | 870652460 | 11910 | 11910 | 11910 | 11910 | 369 |
| 443 | 20231205 | 125200 | 866257670 | 11910 | 11910 | 11910 | 11910 | 243 |
| 444 | 20231205 | 125100 | 863363540 | 11910 | 11910 | 11910 | 11910 | 75 |
| 445 | 20231205 | 125000 | 862470290 | 11910 | 11910 | 11910 | 11910 | 53 |
| 446 | 20231205 | 124900 | 861839060 | 11920 | 11920 | 11920 | 11920 | 350 |
| 447 | 20231205 | 124800 | 857667060 | 11920 | 11950 | 11950 | 11920 | 265 |
| 448 | 20231205 | 124700 | 854503940 | 11950 | 11950 | 11950 | 11950 | 197 |
| 449 | 20231205 | 124600 | 852149790 | 11960 | 11950 | 11980 | 11950 | 406 |
| 450 | 20231205 | 124500 | 847290560 | 11940 | 11900 | 11940 | 11900 | 474 |
| 451 | 20231205 | 124400 | 841636580 | 11900 | 11960 | 12010 | 11900 | 9916 |
| 452 | 20231205 | 124300 | 722836370 | 11960 | 11930 | 11960 | 11930 | 720 |
| 453 | 20231205 | 124200 | 714231880 | 11930 | 11940 | 11940 | 11930 | 65 |
| 454 | 20231205 | 124100 | 713455840 | 11940 | 11930 | 11950 | 11920 | 2823 |
| 455 | 20231205 | 124000 | 679743010 | 11920 | 11900 | 11930 | 11900 | 598 |
| 456 | 20231205 | 123900 | 672613880 | 11900 | 11910 | 11910 | 11900 | 1175 |
| 457 | 20231205 | 123800 | 658619730 | 11890 | 11900 | 11920 | 11890 | 2025 |
| 458 | 20231205 | 123700 | 634509840 | 11900 | 11890 | 11900 | 11880 | 169 |
| 459 | 20231205 | 123600 | 632500130 | 11900 | 11880 | 11900 | 11880 | 755 |
| 460 | 20231205 | 123500 | 623525370 | 11860 | 11860 | 11860 | 11860 | 53 |
| 461 | 20231205 | 123400 | 622896790 | 11880 | 11860 | 11880 | 11860 | 20 |
| 462 | 20231205 | 123300 | 622659550 | 11860 | 11860 | 11860 | 11860 | 57 |
| 463 | 20231205 | 123200 | 621983530 | 11880 | 11860 | 11880 | 11860 | 87 |
| 464 | 20231205 | 123100 | 620951610 | 11860 | 11860 | 11860 | 11860 | 5 |
| 465 | 20231205 | 123000 | 620892310 | 11860 | 11860 | 11860 | 11860 | 53 |
| 466 | 20231205 | 122900 | 620263730 | 11850 | 11850 | 11850 | 11850 | 0 |
| 467 | 20231205 | 122800 | 620263730 | 11850 | 11870 | 11880 | 11850 | 172 |
| 468 | 20231205 | 122700 | 618223540 | 11870 | 11860 | 11870 | 11850 | 1675 |
| 469 | 20231205 | 122600 | 598347180 | 11860 | 11860 | 11860 | 11850 | 371 |
| 470 | 20231205 | 122500 | 593947130 | 11840 | 11830 | 11850 | 11830 | 592 |
| 471 | 20231205 | 122400 | 586932550 | 11840 | 11820 | 11840 | 11820 | 257 |
| 472 | 20231205 | 122300 | 583890130 | 11820 | 11820 | 11820 | 11820 | 53 |
| 473 | 20231205 | 122200 | 583263670 | 11840 | 11820 | 11840 | 11820 | 121 |
| 474 | 20231205 | 122100 | 581833430 | 11840 | 11840 | 11840 | 11840 | 1 |
| 475 | 20231205 | 122000 | 581821590 | 11820 | 11820 | 11830 | 11820 | 105 |
| 476 | 20231205 | 121900 | 580580420 | 11820 | 11820 | 11830 | 11810 | 408 |
| 477 | 20231205 | 121800 | 575756900 | 11810 | 11820 | 11820 | 11810 | 78 |
| 478 | 20231205 | 121700 | 574835470 | 11810 | 11820 | 11820 | 11810 | 110 |
| 479 | 20231205 | 121600 | 573536120 | 11820 | 11820 | 11820 | 11820 | 25 |
| 480 | 20231205 | 121500 | 573240620 | 11810 | 11830 | 11830 | 11810 | 1701 |
| 481 | 20231205 | 121400 | 553147100 | 11820 | 11830 | 11830 | 11820 | 102 |
| 482 | 20231205 | 121300 | 551941310 | 11820 | 11820 | 11820 | 11820 | 331 |
| 483 | 20231205 | 121200 | 548028890 | 11820 | 11820 | 11820 | 11820 | 53 |
| 484 | 20231205 | 121100 | 547402430 | 11820 | 11830 | 11840 | 11820 | 181 |
| 485 | 20231205 | 121000 | 545261120 | 11820 | 11820 | 11830 | 11810 | 679 |
| 486 | 20231205 | 120900 | 537235600 | 11810 | 11820 | 11820 | 11810 | 16 |
| 487 | 20231205 | 120800 | 537046490 | 11810 | 11810 | 11810 | 11810 | 54 |
| 488 | 20231205 | 120700 | 536408750 | 11810 | 11810 | 11820 | 11810 | 232 |
| 489 | 20231205 | 120600 | 533668480 | 11810 | 11820 | 11820 | 11810 | 11 |
| 490 | 20231205 | 120500 | 533538560 | 11810 | 11810 | 11810 | 11810 | 54 |
| 491 | 20231205 | 120400 | 532900820 | 11820 | 11820 | 11820 | 11820 | 2 |
| 492 | 20231205 | 120300 | 532877180 | 11810 | 11810 | 11810 | 11810 | 72 |
| 493 | 20231205 | 120200 | 532026860 | 11810 | 11810 | 11810 | 11810 | 53 |
| 494 | 20231205 | 120100 | 531400930 | 11810 | 11810 | 11810 | 11810 | 49 |
| 495 | 20231205 | 120000 | 530822240 | 11810 | 11810 | 11810 | 11810 | 54 |
| 496 | 20231205 | 115900 | 530184500 | 11820 | 11810 | 11820 | 11810 | 22 |
| 497 | 20231205 | 115800 | 529924670 | 11810 | 11810 | 11810 | 11810 | 98 |
| 498 | 20231205 | 115700 | 528767290 | 11820 | 11810 | 11820 | 11810 | 54 |
| 499 | 20231205 | 115600 | 528129540 | 11810 | 11820 | 11820 | 11810 | 310 |
| 500 | 20231205 | 115500 | 524466200 | 11810 | 11810 | 11810 | 11810 | 145 |
| 501 | 20231205 | 115400 | 522753750 | 11820 | 11820 | 11820 | 11810 | 336 |
| 502 | 20231205 | 115300 | 518782420 | 11820 | 11830 | 11830 | 11820 | 296 |
| 503 | 20231205 | 115200 | 515281270 | 11820 | 11820 | 11820 | 11820 | 73 |
| 504 | 20231205 | 115100 | 514418410 | 11820 | 11820 | 11820 | 11820 | 87 |
| 505 | 20231205 | 115000 | 513390070 | 11820 | 11820 | 11820 | 11820 | 111 |
| 506 | 20231205 | 114900 | 512078050 | 11820 | 11820 | 11820 | 11820 | 0 |
| 507 | 20231205 | 114800 | 512078050 | 11820 | 11820 | 11830 | 11820 | 249 |
| 508 | 20231205 | 114700 | 509133750 | 11820 | 11800 | 11820 | 11800 | 535 |
| 509 | 20231205 | 114600 | 502815260 | 11800 | 11800 | 11800 | 11800 | 1 |
| 510 | 20231205 | 114500 | 502803460 | 11800 | 11800 | 11800 | 11800 | 81 |
| 511 | 20231205 | 114400 | 501847660 | 11810 | 11800 | 11810 | 11800 | 63 |
| 512 | 20231205 | 114300 | 501104160 | 11800 | 11800 | 11800 | 11800 | 0 |
| 513 | 20231205 | 114200 | 501104160 | 11800 | 11800 | 11800 | 11800 | 53 |
| 514 | 20231205 | 114100 | 500478760 | 11810 | 11800 | 11810 | 11800 | 13 |
| 515 | 20231205 | 114000 | 500325320 | 11800 | 11800 | 11800 | 11800 | 53 |
| 516 | 20231205 | 113900 | 499699920 | 11810 | 11800 | 11810 | 11800 | 55 |
| 517 | 20231205 | 113800 | 499050910 | 11810 | 11810 | 11810 | 11810 | 37 |
| 518 | 20231205 | 113700 | 498613940 | 11800 | 11800 | 11800 | 11800 | 53 |
| 519 | 20231205 | 113600 | 497988540 | 11800 | 11800 | 11800 | 11800 | 0 |
| 520 | 20231205 | 113500 | 497988540 | 11800 | 11800 | 11800 | 11800 | 67 |
| 521 | 20231205 | 113400 | 497197940 | 11800 | 11800 | 11800 | 11800 | 54 |
| 522 | 20231205 | 113300 | 496560740 | 11820 | 11820 | 11820 | 11820 | 0 |
| 523 | 20231205 | 113200 | 496560740 | 11820 | 11810 | 11820 | 11810 | 74 |
| 524 | 20231205 | 113100 | 495686710 | 11810 | 11800 | 11810 | 11800 | 81 |
| 525 | 20231205 | 113000 | 494730400 | 11800 | 11810 | 11810 | 11800 | 166 |
| 526 | 20231205 | 112900 | 492770470 | 11810 | 11800 | 11810 | 11800 | 123 |
| 527 | 20231205 | 112800 | 491318380 | 11810 | 11810 | 11810 | 11810 | 0 |
| 528 | 20231205 | 112700 | 491318380 | 11810 | 11800 | 11810 | 11800 | 89 |
| 529 | 20231205 | 112600 | 490267820 | 11810 | 11810 | 11810 | 11810 | 1 |
| 530 | 20231205 | 112500 | 490256010 | 11800 | 11800 | 11800 | 11800 | 54 |
| 531 | 20231205 | 112400 | 489618810 | 11800 | 11800 | 11800 | 11800 | 73 |
| 532 | 20231205 | 112300 | 488757410 | 11800 | 11800 | 11800 | 11800 | 0 |
| 533 | 20231205 | 112200 | 488757410 | 11800 | 11790 | 11800 | 11790 | 359 |
| 534 | 20231205 | 112100 | 484522210 | 11790 | 11790 | 11790 | 11790 | 38 |
| 535 | 20231205 | 112000 | 484074190 | 11790 | 11800 | 11800 | 11790 | 644 |
| 536 | 20231205 | 111900 | 476476770 | 11800 | 11810 | 11810 | 11800 | 1471 |
| 537 | 20231205 | 111800 | 459110600 | 11820 | 11810 | 11820 | 11810 | 13 |
| 538 | 20231205 | 111700 | 458956980 | 11810 | 11820 | 11820 | 11810 | 219 |
| 539 | 20231205 | 111600 | 456369130 | 11820 | 11820 | 11820 | 11820 | 1 |
| 540 | 20231205 | 111500 | 456357310 | 11810 | 11810 | 11810 | 11810 | 53 |
| 541 | 20231205 | 111400 | 455731380 | 11820 | 11810 | 11820 | 11810 | 55 |
| 542 | 20231205 | 111300 | 455081820 | 11820 | 11820 | 11820 | 11820 | 0 |
| 543 | 20231205 | 111200 | 455081820 | 11820 | 11810 | 11820 | 11810 | 175 |
| 544 | 20231205 | 111100 | 453013850 | 11820 | 11830 | 11830 | 11820 | 32 |
| 545 | 20231205 | 111000 | 452635600 | 11810 | 11810 | 11810 | 11810 | 53 |
| 546 | 20231205 | 110900 | 452009670 | 11850 | 11810 | 11850 | 11810 | 254 |
| 547 | 20231205 | 110800 | 449001930 | 11850 | 11850 | 11850 | 11850 | 9 |
| 548 | 20231205 | 110700 | 448895280 | 11810 | 11810 | 11810 | 11810 | 144 |
| 549 | 20231205 | 110600 | 447194640 | 11810 | 11810 | 11810 | 11810 | 0 |
| 550 | 20231205 | 110500 | 447194640 | 11810 | 11850 | 11850 | 11810 | 182 |
| 551 | 20231205 | 110400 | 445039180 | 11850 | 11800 | 11850 | 11800 | 57 |
| 552 | 20231205 | 110300 | 444366430 | 11850 | 11800 | 11850 | 11800 | 550 |
| 553 | 20231205 | 110200 | 437868930 | 11800 | 11830 | 11860 | 11800 | 398 |
| 554 | 20231205 | 110100 | 433155250 | 11830 | 11830 | 11830 | 11830 | 154 |
| 555 | 20231205 | 110000 | 431333430 | 11830 | 11860 | 11860 | 11830 | 2 |
| 556 | 20231205 | 105900 | 431309740 | 11850 | 11800 | 11850 | 11800 | 204 |
| 557 | 20231205 | 105800 | 428895040 | 11800 | 11770 | 11800 | 11770 | 198 |
| 558 | 20231205 | 105700 | 426559570 | 11750 | 11790 | 11790 | 11750 | 182 |
| 559 | 20231205 | 105600 | 424420300 | 11780 | 11780 | 11780 | 11780 | 150 |
| 560 | 20231205 | 105500 | 422653300 | 11750 | 11750 | 11750 | 11750 | 53 |
| 561 | 20231205 | 105400 | 422030550 | 11800 | 11750 | 11800 | 11750 | 203 |
| 562 | 20231205 | 105300 | 419637800 | 11760 | 11780 | 11780 | 11760 | 452 |
| 563 | 20231205 | 105200 | 414316320 | 11780 | 11780 | 11780 | 11770 | 152 |
| 564 | 20231205 | 105100 | 412527220 | 11780 | 11770 | 11780 | 11770 | 35 |
| 565 | 20231205 | 105000 | 412115220 | 11770 | 11770 | 11770 | 11770 | 102 |
| 566 | 20231205 | 104900 | 410914680 | 11770 | 11770 | 11770 | 11770 | 23 |
| 567 | 20231205 | 104800 | 410643970 | 11770 | 11770 | 11770 | 11770 | 163 |
| 568 | 20231205 | 104700 | 408725460 | 11760 | 11760 | 11760 | 11760 | 110 |
| 569 | 20231205 | 104600 | 407431860 | 11750 | 11750 | 11750 | 11750 | 10 |
| 570 | 20231205 | 104500 | 407314360 | 11760 | 11770 | 11770 | 11760 | 181 |
| 571 | 20231205 | 104400 | 405184300 | 11760 | 11770 | 11770 | 11760 | 78 |
| 572 | 20231205 | 104300 | 404267010 | 11760 | 11760 | 11760 | 11760 | 120 |
| 573 | 20231205 | 104200 | 402855810 | 11750 | 11770 | 11770 | 11750 | 112 |
| 574 | 20231205 | 104100 | 401537990 | 11780 | 11760 | 11780 | 11760 | 239 |
| 575 | 20231205 | 104000 | 398726230 | 11770 | 11770 | 11770 | 11770 | 61 |
| 576 | 20231205 | 103900 | 398008260 | 11780 | 11800 | 11840 | 11780 | 279 |
| 577 | 20231205 | 103800 | 394710440 | 11840 | 11840 | 11840 | 11790 | 151 |
| 578 | 20231205 | 103700 | 392926300 | 11820 | 11830 | 11830 | 11820 | 67 |
| 579 | 20231205 | 103600 | 392134350 | 11840 | 11820 | 11870 | 11820 | 123 |
| 580 | 20231205 | 103500 | 390680360 | 11820 | 11790 | 11820 | 11790 | 183 |
| 581 | 20231205 | 103400 | 388522760 | 11790 | 11790 | 11790 | 11790 | 53 |
| 582 | 20231205 | 103300 | 387897890 | 11790 | 11790 | 11800 | 11790 | 234 |
| 583 | 20231205 | 103200 | 385138750 | 11800 | 11790 | 11800 | 11790 | 62 |
| 584 | 20231205 | 103100 | 384407750 | 11760 | 11810 | 11810 | 11760 | 261 |
| 585 | 20231205 | 103000 | 381332160 | 11810 | 11850 | 11850 | 11810 | 661 |
| 586 | 20231205 | 102900 | 373507430 | 11870 | 11890 | 11890 | 11850 | 34 |
| 587 | 20231205 | 102800 | 373103850 | 11900 | 11890 | 11900 | 11890 | 298 |
| 588 | 20231205 | 102700 | 369559110 | 11900 | 11870 | 11900 | 11850 | 85 |
| 589 | 20231205 | 102600 | 368550660 | 11890 | 11850 | 11910 | 11850 | 306 |
| 590 | 20231205 | 102500 | 364916560 | 11860 | 11800 | 11900 | 11800 | 3495 |
| 591 | 20231205 | 102400 | 323478150 | 11800 | 11740 | 11800 | 11730 | 326 |
| 592 | 20231205 | 102300 | 319641190 | 11740 | 11740 | 11740 | 11740 | 189 |
| 593 | 20231205 | 102200 | 317422330 | 11740 | 11750 | 11750 | 11740 | 175 |
| 594 | 20231205 | 102100 | 315366250 | 11780 | 11750 | 11780 | 11720 | 155 |
| 595 | 20231205 | 102000 | 313543110 | 11710 | 11710 | 11750 | 11710 | 1205 |
| 596 | 20231205 | 101900 | 299395850 | 11740 | 11720 | 11740 | 11710 | 419 |
| 597 | 20231205 | 101800 | 294485340 | 11730 | 11720 | 11730 | 11720 | 4 |
| 598 | 20231205 | 101700 | 294438440 | 11720 | 11710 | 11720 | 11710 | 251 |
| 599 | 20231205 | 101600 | 291498680 | 11710 | 11680 | 11710 | 11680 | 61 |
| 600 | 20231205 | 101500 | 290785900 | 11680 | 11670 | 11680 | 11670 | 94 |
| 601 | 20231205 | 101400 | 289688710 | 11680 | 11680 | 11680 | 11680 | 169 |
| 602 | 20231205 | 101300 | 287714790 | 11680 | 11680 | 11680 | 11670 | 146 |
| 603 | 20231205 | 101200 | 286009520 | 11680 | 11700 | 11700 | 11680 | 375 |
| 604 | 20231205 | 101100 | 281626330 | 11680 | 11680 | 11680 | 11680 | 0 |
| 605 | 20231205 | 101000 | 281626330 | 11680 | 11720 | 11720 | 11680 | 205 |
| 606 | 20231205 | 100900 | 279225860 | 11680 | 11660 | 11700 | 11660 | 2804 |
| 607 | 20231205 | 100800 | 246461840 | 11670 | 11670 | 11670 | 11670 | 150 |
| 608 | 20231205 | 100700 | 244711340 | 11670 | 11650 | 11670 | 11620 | 592 |
| 609 | 20231205 | 100600 | 237830160 | 11630 | 11620 | 11630 | 11620 | 23 |
| 610 | 20231205 | 100500 | 237562680 | 11620 | 11620 | 11630 | 11620 | 165 |
| 611 | 20231205 | 100400 | 235645350 | 11620 | 11610 | 11620 | 11610 | 54 |
| 612 | 20231205 | 100300 | 235018400 | 11610 | 11610 | 11610 | 11610 | 110 |
| 613 | 20231205 | 100200 | 233741300 | 11610 | 11620 | 11620 | 11610 | 2 |
| 614 | 20231205 | 100100 | 233718070 | 11620 | 11580 | 11630 | 11560 | 709 |
| 615 | 20231205 | 100000 | 225495740 | 11560 | 11620 | 11620 | 11560 | 1251 |
| 616 | 20231205 | 095900 | 211017190 | 11620 | 11570 | 11620 | 11570 | 689 |
| 617 | 20231205 | 095800 | 203035390 | 11570 | 11570 | 11570 | 11570 | 1 |
| 618 | 20231205 | 095700 | 203023820 | 11570 | 11530 | 11570 | 11530 | 271 |
| 619 | 20231205 | 095600 | 199898590 | 11570 | 11570 | 11570 | 11540 | 583 |
| 620 | 20231205 | 095500 | 193165150 | 11570 | 11590 | 11590 | 11570 | 82 |
| 621 | 20231205 | 095400 | 192216100 | 11590 | 11590 | 11600 | 11590 | 174 |
| 622 | 20231205 | 095300 | 190197940 | 11600 | 11600 | 11600 | 11600 | 0 |
| 623 | 20231205 | 095200 | 190197940 | 11600 | 11600 | 11630 | 11600 | 208 |
| 624 | 20231205 | 095100 | 187785110 | 11600 | 11600 | 11600 | 11600 | 0 |
| 625 | 20231205 | 095000 | 187785110 | 11600 | 11590 | 11630 | 11590 | 355 |
| 626 | 20231205 | 094900 | 183664560 | 11600 | 11680 | 11680 | 11600 | 254 |
| 627 | 20231205 | 094800 | 180717390 | 11670 | 11660 | 11670 | 11620 | 850 |
| 628 | 20231205 | 094700 | 170808010 | 11650 | 11650 | 11660 | 11650 | 101 |
| 629 | 20231205 | 094600 | 169631350 | 11660 | 11640 | 11660 | 11630 | 94 |
| 630 | 20231205 | 094500 | 168537030 | 11650 | 11660 | 11660 | 11650 | 11 |
| 631 | 20231205 | 094400 | 168408780 | 11660 | 11660 | 11660 | 11660 | 151 |
| 632 | 20231205 | 094300 | 166648120 | 11600 | 11660 | 11660 | 11600 | 251 |
| 633 | 20231205 | 094200 | 163725370 | 11660 | 11660 | 11660 | 11660 | 0 |
| 634 | 20231205 | 094100 | 163725370 | 11660 | 11620 | 11660 | 11620 | 159 |
| 635 | 20231205 | 094000 | 161871790 | 11660 | 11600 | 11660 | 11600 | 4 |
| 636 | 20231205 | 093900 | 161825330 | 11660 | 11600 | 11660 | 11600 | 172 |
| 637 | 20231205 | 093800 | 159822510 | 11660 | 11600 | 11660 | 11600 | 73 |
| 638 | 20231205 | 093700 | 158975190 | 11660 | 11600 | 11660 | 11550 | 149 |
| 639 | 20231205 | 093600 | 157248380 | 11600 | 11580 | 11600 | 11580 | 2 |
| 640 | 20231205 | 093500 | 157225200 | 11540 | 11560 | 11560 | 11540 | 347 |
| 641 | 20231205 | 093400 | 153217490 | 11550 | 11550 | 11580 | 11550 | 48 |
| 642 | 20231205 | 093300 | 152663050 | 11520 | 11520 | 11520 | 11520 | 69 |
| 643 | 20231205 | 093200 | 151868170 | 11520 | 11480 | 11530 | 11480 | 425 |
| 644 | 20231205 | 093100 | 146969230 | 11480 | 11480 | 11480 | 11480 | 149 |
| 645 | 20231205 | 093000 | 145258710 | 11520 | 11470 | 11520 | 11470 | 328 |
| 646 | 20231205 | 092900 | 141489050 | 11460 | 11490 | 11490 | 11460 | 217 |
| 647 | 20231205 | 092800 | 138998930 | 11480 | 11500 | 11530 | 11460 | 1441 |
| 648 | 20231205 | 092700 | 122417980 | 11510 | 11520 | 11530 | 11510 | 507 |
| 649 | 20231205 | 092600 | 116576860 | 11570 | 11620 | 11620 | 11560 | 1666 |
| 650 | 20231205 | 092500 | 97262270 | 11680 | 11640 | 11680 | 11640 | 771 |
| 651 | 20231205 | 092400 | 88285730 | 11640 | 11600 | 11650 | 11600 | 503 |
| 652 | 20231205 | 092300 | 82433890 | 11600 | 11550 | 11600 | 11550 | 386 |
| 653 | 20231205 | 092200 | 77966190 | 11520 | 11520 | 11560 | 11520 | 184 |
| 654 | 20231205 | 092100 | 75845710 | 11520 | 11510 | 11520 | 11510 | 373 |
| 655 | 20231205 | 092000 | 71550460 | 11510 | 11600 | 11600 | 11510 | 203 |
| 656 | 20231205 | 091900 | 69209540 | 11600 | 11520 | 11600 | 11510 | 628 |
| 657 | 20231205 | 091800 | 61973940 | 11530 | 11520 | 11530 | 11520 | 131 |
| 658 | 20231205 | 091700 | 60464160 | 11520 | 11520 | 11520 | 11510 | 443 |
| 659 | 20231205 | 091600 | 55361780 | 11530 | 11530 | 11530 | 11530 | 1 |
| 660 | 20231205 | 091500 | 55350250 | 11520 | 11470 | 11520 | 11470 | 639 |
| 661 | 20231205 | 091400 | 48005890 | 11470 | 11460 | 11470 | 11460 | 376 |
| 662 | 20231205 | 091300 | 43693880 | 11450 | 11420 | 11450 | 11420 | 971 |
| 663 | 20231205 | 091200 | 32596850 | 11430 | 11450 | 11450 | 11430 | 364 |
| 664 | 20231205 | 091100 | 28433250 | 11450 | 11450 | 11450 | 11450 | 120 |
| 665 | 20231205 | 091000 | 27059250 | 11450 | 11450 | 11450 | 11430 | 632 |
| 666 | 20231205 | 090900 | 19830990 | 11500 | 11500 | 11500 | 11500 | 23 |
| 667 | 20231205 | 090800 | 19566490 | 11430 | 11450 | 11450 | 11430 | 432 |
| 668 | 20231205 | 090700 | 14625700 | 11440 | 11500 | 11500 | 11440 | 98 |
| 669 | 20231205 | 090600 | 13503440 | 11500 | 11500 | 11500 | 11500 | 31 |
| 670 | 20231205 | 090500 | 13146940 | 11500 | 11500 | 11500 | 11500 | 5 |
| 671 | 20231205 | 090400 | 13089440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 672 | 20231205 | 090300 | 13089440 | 11410 | 11440 | 11500 | 11410 | 195 |
| 673 | 20231205 | 090200 | 10861920 | 11450 | 11440 | 11450 | 11440 | 155 |
| 674 | 20231205 | 090100 | 9087610 | 11440 | 11440 | 11440 | 11440 | 190 |
| 675 | 20231205 | 090000 | 6914010 | 11450 | 11500 | 11500 | 11450 | 602 |