36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 3 | 20231208 | 201000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 4 | 20231208 | 200900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 5 | 20231208 | 200800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 6 | 20231208 | 200700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 7 | 20231208 | 200600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 8 | 20231208 | 200500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 9 | 20231208 | 200400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 10 | 20231208 | 200300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 11 | 20231208 | 200200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 12 | 20231208 | 200100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 13 | 20231208 | 200000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 14 | 20231208 | 195900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 15 | 20231208 | 195800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 16 | 20231208 | 195700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 17 | 20231208 | 195600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 18 | 20231208 | 195500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 19 | 20231208 | 195400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 20 | 20231208 | 195300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 21 | 20231208 | 195200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 22 | 20231208 | 195100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 23 | 20231208 | 195000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 24 | 20231208 | 194900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 25 | 20231208 | 194800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 26 | 20231208 | 194700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 27 | 20231208 | 194600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 28 | 20231208 | 194500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 29 | 20231208 | 194400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 30 | 20231208 | 194300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 31 | 20231208 | 194200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 32 | 20231208 | 194100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 33 | 20231208 | 194000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 34 | 20231208 | 193900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 35 | 20231208 | 193800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 36 | 20231208 | 193700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 37 | 20231208 | 193600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 38 | 20231208 | 193500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 39 | 20231208 | 193400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 40 | 20231208 | 193300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 41 | 20231208 | 193200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 42 | 20231208 | 193100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 43 | 20231208 | 193000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 44 | 20231208 | 192900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 45 | 20231208 | 192800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 46 | 20231208 | 192700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 47 | 20231208 | 192600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 48 | 20231208 | 192500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 49 | 20231208 | 192400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 50 | 20231208 | 192300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 51 | 20231208 | 192200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 52 | 20231208 | 192100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 53 | 20231208 | 192000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 54 | 20231208 | 191900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 55 | 20231208 | 191800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 56 | 20231208 | 191700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 57 | 20231208 | 191600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 58 | 20231208 | 191500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 59 | 20231208 | 191400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 60 | 20231208 | 191300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 61 | 20231208 | 191200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 62 | 20231208 | 191100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 63 | 20231208 | 191000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 64 | 20231208 | 190900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 65 | 20231208 | 190800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 66 | 20231208 | 190700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 67 | 20231208 | 190600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 68 | 20231208 | 190500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 69 | 20231208 | 190400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 70 | 20231208 | 190300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 71 | 20231208 | 190200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 72 | 20231208 | 190100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 73 | 20231208 | 190000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 74 | 20231208 | 185900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 75 | 20231208 | 185800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 76 | 20231208 | 185700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 77 | 20231208 | 185600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 78 | 20231208 | 185500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 79 | 20231208 | 185400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 80 | 20231208 | 185300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 81 | 20231208 | 185200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 82 | 20231208 | 185100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 83 | 20231208 | 185000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 84 | 20231208 | 184900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 85 | 20231208 | 184800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 86 | 20231208 | 184700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 87 | 20231208 | 184600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 88 | 20231208 | 184500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 89 | 20231208 | 184400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 90 | 20231208 | 184300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 91 | 20231208 | 184200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 92 | 20231208 | 184100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 93 | 20231208 | 184000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 94 | 20231208 | 183900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 95 | 20231208 | 183800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 96 | 20231208 | 183700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 97 | 20231208 | 183600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 98 | 20231208 | 183500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 99 | 20231208 | 183400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 100 | 20231208 | 183300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 101 | 20231208 | 183200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 102 | 20231208 | 183100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 103 | 20231208 | 183000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 104 | 20231208 | 182900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 105 | 20231208 | 182800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 106 | 20231208 | 182700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 107 | 20231208 | 182600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 108 | 20231208 | 182500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 109 | 20231208 | 182400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 110 | 20231208 | 182300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 111 | 20231208 | 182200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 112 | 20231208 | 182100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 113 | 20231208 | 182000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 114 | 20231208 | 181900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 115 | 20231208 | 181800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 116 | 20231208 | 181700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 117 | 20231208 | 181600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 118 | 20231208 | 181500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 119 | 20231208 | 181400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 120 | 20231208 | 181300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 121 | 20231208 | 181200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 122 | 20231208 | 181100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 123 | 20231208 | 181000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 124 | 20231208 | 180900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 125 | 20231208 | 180800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 126 | 20231208 | 180700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 127 | 20231208 | 180600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 128 | 20231208 | 180500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 129 | 20231208 | 180400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 130 | 20231208 | 180300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 131 | 20231208 | 180200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 132 | 20231208 | 180100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 133 | 20231208 | 180000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 134 | 20231208 | 175900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 135 | 20231208 | 175800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 136 | 20231208 | 175700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 137 | 20231208 | 175600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 138 | 20231208 | 175500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 139 | 20231208 | 175400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 140 | 20231208 | 175300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 141 | 20231208 | 175200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 142 | 20231208 | 175100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 143 | 20231208 | 175000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 144 | 20231208 | 174900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 145 | 20231208 | 174800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 146 | 20231208 | 174700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 147 | 20231208 | 174600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 148 | 20231208 | 174500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 149 | 20231208 | 174400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 150 | 20231208 | 174300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 151 | 20231208 | 174200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 152 | 20231208 | 174100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 153 | 20231208 | 174000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 154 | 20231208 | 173900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 155 | 20231208 | 173800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 156 | 20231208 | 173700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 157 | 20231208 | 173600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 158 | 20231208 | 173500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 159 | 20231208 | 173400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 160 | 20231208 | 173300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 161 | 20231208 | 173200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 162 | 20231208 | 173100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 163 | 20231208 | 173000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 164 | 20231208 | 172900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 165 | 20231208 | 172800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 166 | 20231208 | 172700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 167 | 20231208 | 172600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 168 | 20231208 | 172500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 169 | 20231208 | 172400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 170 | 20231208 | 172300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 171 | 20231208 | 172200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 172 | 20231208 | 172100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 173 | 20231208 | 172000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 174 | 20231208 | 171900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 175 | 20231208 | 171800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 176 | 20231208 | 171700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 177 | 20231208 | 171600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 178 | 20231208 | 171500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 179 | 20231208 | 171400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 180 | 20231208 | 171300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 181 | 20231208 | 171200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 182 | 20231208 | 171100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 183 | 20231208 | 171000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 184 | 20231208 | 170900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 185 | 20231208 | 170800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 186 | 20231208 | 170700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 187 | 20231208 | 170600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 188 | 20231208 | 170500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 189 | 20231208 | 170400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 190 | 20231208 | 170300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 191 | 20231208 | 170200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 192 | 20231208 | 170100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 193 | 20231208 | 170000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 194 | 20231208 | 165900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 195 | 20231208 | 165800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 196 | 20231208 | 165700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 197 | 20231208 | 165600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 198 | 20231208 | 165500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 199 | 20231208 | 165400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 200 | 20231208 | 165300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 201 | 20231208 | 165200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 202 | 20231208 | 165100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 203 | 20231208 | 165000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 204 | 20231208 | 164900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 205 | 20231208 | 164800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 206 | 20231208 | 164700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 207 | 20231208 | 164600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 208 | 20231208 | 164500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 209 | 20231208 | 164400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 210 | 20231208 | 164300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 211 | 20231208 | 164200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 212 | 20231208 | 164100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 213 | 20231208 | 164000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 214 | 20231208 | 163900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 215 | 20231208 | 163800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 216 | 20231208 | 163700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 217 | 20231208 | 163600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 218 | 20231208 | 163500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 219 | 20231208 | 163400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 220 | 20231208 | 163300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 221 | 20231208 | 163200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 222 | 20231208 | 163100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 223 | 20231208 | 163000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 224 | 20231208 | 162900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 225 | 20231208 | 162800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 226 | 20231208 | 162700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 227 | 20231208 | 162600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 228 | 20231208 | 162500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 229 | 20231208 | 162400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 230 | 20231208 | 162300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 231 | 20231208 | 162200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 232 | 20231208 | 162100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 233 | 20231208 | 162000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 234 | 20231208 | 161900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 235 | 20231208 | 161800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 236 | 20231208 | 161700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 237 | 20231208 | 161600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 238 | 20231208 | 161500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 239 | 20231208 | 161400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 240 | 20231208 | 161300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 241 | 20231208 | 161200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 242 | 20231208 | 161100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 243 | 20231208 | 161000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 244 | 20231208 | 160900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 245 | 20231208 | 160800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 246 | 20231208 | 160700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 247 | 20231208 | 160600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 248 | 20231208 | 160500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 249 | 20231208 | 160400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 250 | 20231208 | 160300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 251 | 20231208 | 160200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 252 | 20231208 | 160100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 253 | 20231208 | 160000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 254 | 20231208 | 155900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 255 | 20231208 | 155800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 256 | 20231208 | 155700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 257 | 20231208 | 155600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 258 | 20231208 | 155500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 259 | 20231208 | 155400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 260 | 20231208 | 155300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 261 | 20231208 | 155200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 262 | 20231208 | 155100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 263 | 20231208 | 155000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 264 | 20231208 | 154900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 265 | 20231208 | 154800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 266 | 20231208 | 154700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 267 | 20231208 | 154600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 268 | 20231208 | 154500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 269 | 20231208 | 154400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 270 | 20231208 | 154300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 271 | 20231208 | 154200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 272 | 20231208 | 154100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 273 | 20231208 | 154000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 274 | 20231208 | 153900 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 275 | 20231208 | 153800 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 276 | 20231208 | 153700 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 277 | 20231208 | 153600 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 278 | 20231208 | 153500 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 279 | 20231208 | 153400 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 280 | 20231208 | 153300 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 281 | 20231208 | 153200 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 282 | 20231208 | 153100 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 0 |
| 283 | 20231208 | 153000 | 8144094750 | 19530 | 19530 | 19530 | 19530 | 4983 |
| 284 | 20231208 | 152900 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 285 | 20231208 | 152800 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 286 | 20231208 | 152700 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 287 | 20231208 | 152600 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 288 | 20231208 | 152500 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 289 | 20231208 | 152400 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 290 | 20231208 | 152300 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 291 | 20231208 | 152200 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 292 | 20231208 | 152100 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 293 | 20231208 | 152000 | 8046776760 | 19530 | 19530 | 19530 | 19530 | 0 |
| 294 | 20231208 | 151900 | 8046776760 | 19530 | 19520 | 19530 | 19510 | 1043 |
| 295 | 20231208 | 151800 | 8026417840 | 19510 | 19530 | 19530 | 19510 | 536 |
| 296 | 20231208 | 151700 | 8015954920 | 19520 | 19510 | 19520 | 19500 | 1364 |
| 297 | 20231208 | 151600 | 7989345250 | 19510 | 19510 | 19510 | 19500 | 1294 |
| 298 | 20231208 | 151500 | 7964108440 | 19500 | 19510 | 19510 | 19500 | 710 |
| 299 | 20231208 | 151400 | 7950260040 | 19500 | 19510 | 19510 | 19500 | 1030 |
| 300 | 20231208 | 151300 | 7930173050 | 19500 | 19510 | 19510 | 19500 | 1200 |
| 301 | 20231208 | 151200 | 7906770610 | 19510 | 19510 | 19550 | 19510 | 1165 |
| 302 | 20231208 | 151100 | 7884039510 | 19500 | 19550 | 19550 | 19500 | 1619 |
| 303 | 20231208 | 151000 | 7852443480 | 19550 | 19580 | 19580 | 19550 | 1388 |
| 304 | 20231208 | 150900 | 7825291520 | 19570 | 19560 | 19580 | 19560 | 2394 |
| 305 | 20231208 | 150800 | 7778450830 | 19560 | 19520 | 19560 | 19520 | 1183 |
| 306 | 20231208 | 150700 | 7755336940 | 19520 | 19550 | 19550 | 19510 | 1232 |
| 307 | 20231208 | 150600 | 7731279280 | 19560 | 19560 | 19570 | 19560 | 3722 |
| 308 | 20231208 | 150500 | 7658473440 | 19560 | 19520 | 19570 | 19520 | 2966 |
| 309 | 20231208 | 150400 | 7600485640 | 19540 | 19500 | 19540 | 19500 | 2071 |
| 310 | 20231208 | 150300 | 7560064800 | 19500 | 19500 | 19510 | 19500 | 143 |
| 311 | 20231208 | 150200 | 7557276250 | 19500 | 19480 | 19510 | 19480 | 2194 |
| 312 | 20231208 | 150100 | 7514495300 | 19480 | 19460 | 19490 | 19460 | 516 |
| 313 | 20231208 | 150000 | 7504447330 | 19450 | 19440 | 19450 | 19440 | 312 |
| 314 | 20231208 | 145900 | 7498379980 | 19430 | 19440 | 19440 | 19430 | 306 |
| 315 | 20231208 | 145800 | 7492431820 | 19440 | 19440 | 19450 | 19400 | 4284 |
| 316 | 20231208 | 145700 | 7409258730 | 19450 | 19420 | 19450 | 19410 | 1265 |
| 317 | 20231208 | 145600 | 7384683120 | 19420 | 19440 | 19440 | 19420 | 914 |
| 318 | 20231208 | 145500 | 7366925960 | 19450 | 19470 | 19470 | 19450 | 418 |
| 319 | 20231208 | 145400 | 7358792090 | 19480 | 19470 | 19480 | 19460 | 901 |
| 320 | 20231208 | 145300 | 7341243360 | 19480 | 19470 | 19480 | 19460 | 1593 |
| 321 | 20231208 | 145200 | 7310232410 | 19470 | 19460 | 19490 | 19460 | 1121 |
| 322 | 20231208 | 145100 | 7288404210 | 19450 | 19480 | 19480 | 19450 | 798 |
| 323 | 20231208 | 145000 | 7272872700 | 19470 | 19480 | 19480 | 19470 | 751 |
| 324 | 20231208 | 144900 | 7258247540 | 19490 | 19500 | 19500 | 19490 | 2352 |
| 325 | 20231208 | 144800 | 7212405780 | 19500 | 19500 | 19500 | 19490 | 817 |
| 326 | 20231208 | 144700 | 7196478030 | 19490 | 19490 | 19500 | 19490 | 848 |
| 327 | 20231208 | 144600 | 7179944250 | 19500 | 19490 | 19510 | 19480 | 1709 |
| 328 | 20231208 | 144500 | 7146620400 | 19490 | 19510 | 19510 | 19480 | 508 |
| 329 | 20231208 | 144400 | 7136721130 | 19510 | 19490 | 19510 | 19480 | 2182 |
| 330 | 20231208 | 144300 | 7094181740 | 19490 | 19470 | 19490 | 19450 | 1527 |
| 331 | 20231208 | 144200 | 7064439800 | 19470 | 19420 | 19470 | 19410 | 3865 |
| 332 | 20231208 | 144100 | 6989276810 | 19420 | 19410 | 19420 | 19410 | 328 |
| 333 | 20231208 | 144000 | 6982910110 | 19420 | 19420 | 19430 | 19410 | 1035 |
| 334 | 20231208 | 143900 | 6962810330 | 19410 | 19420 | 19420 | 19410 | 404 |
| 335 | 20231208 | 143800 | 6954968330 | 19410 | 19410 | 19420 | 19410 | 795 |
| 336 | 20231208 | 143700 | 6939536100 | 19400 | 19400 | 19420 | 19400 | 1148 |
| 337 | 20231208 | 143600 | 6917257770 | 19400 | 19390 | 19400 | 19390 | 1109 |
| 338 | 20231208 | 143500 | 6895750150 | 19390 | 19390 | 19400 | 19390 | 361 |
| 339 | 20231208 | 143400 | 6888750140 | 19390 | 19400 | 19400 | 19390 | 734 |
| 340 | 20231208 | 143300 | 6874517490 | 19400 | 19390 | 19400 | 19390 | 246 |
| 341 | 20231208 | 143200 | 6869747530 | 19390 | 19430 | 19430 | 19390 | 588 |
| 342 | 20231208 | 143100 | 6858339110 | 19430 | 19430 | 19430 | 19430 | 204 |
| 343 | 20231208 | 143000 | 6854375390 | 19430 | 19420 | 19430 | 19420 | 924 |
| 344 | 20231208 | 142900 | 6836428590 | 19420 | 19420 | 19440 | 19420 | 214 |
| 345 | 20231208 | 142800 | 6832272460 | 19430 | 19440 | 19440 | 19430 | 1690 |
| 346 | 20231208 | 142700 | 6799419480 | 19440 | 19410 | 19450 | 19410 | 1362 |
| 347 | 20231208 | 142600 | 6772968070 | 19420 | 19370 | 19420 | 19370 | 1337 |
| 348 | 20231208 | 142500 | 6747043960 | 19370 | 19350 | 19370 | 19350 | 814 |
| 349 | 20231208 | 142400 | 6731284300 | 19350 | 19330 | 19350 | 19320 | 1289 |
| 350 | 20231208 | 142300 | 6706368210 | 19330 | 19330 | 19330 | 19320 | 549 |
| 351 | 20231208 | 142200 | 6695758030 | 19330 | 19340 | 19340 | 19330 | 564 |
| 352 | 20231208 | 142100 | 6684853330 | 19340 | 19330 | 19360 | 19330 | 108 |
| 353 | 20231208 | 142000 | 6682765530 | 19330 | 19370 | 19370 | 19320 | 1009 |
| 354 | 20231208 | 141900 | 6663259740 | 19370 | 19320 | 19370 | 19320 | 536 |
| 355 | 20231208 | 141800 | 6652887620 | 19320 | 19320 | 19380 | 19320 | 706 |
| 356 | 20231208 | 141700 | 6639244700 | 19360 | 19320 | 19360 | 19310 | 2960 |
| 357 | 20231208 | 141600 | 6582033340 | 19330 | 19340 | 19340 | 19320 | 569 |
| 358 | 20231208 | 141500 | 6571033660 | 19340 | 19360 | 19360 | 19340 | 337 |
| 359 | 20231208 | 141400 | 6564512490 | 19360 | 19370 | 19370 | 19360 | 436 |
| 360 | 20231208 | 141300 | 6556067650 | 19370 | 19400 | 19400 | 19370 | 617 |
| 361 | 20231208 | 141200 | 6544106080 | 19390 | 19400 | 19400 | 19370 | 1372 |
| 362 | 20231208 | 141100 | 6517497610 | 19400 | 19410 | 19410 | 19400 | 1130 |
| 363 | 20231208 | 141000 | 6495573280 | 19420 | 19420 | 19420 | 19420 | 10 |
| 364 | 20231208 | 140900 | 6495379080 | 19420 | 19400 | 19420 | 19400 | 54 |
| 365 | 20231208 | 140800 | 6494331000 | 19400 | 19440 | 19440 | 19400 | 482 |
| 366 | 20231208 | 140700 | 6484971990 | 19440 | 19410 | 19440 | 19410 | 214 |
| 367 | 20231208 | 140600 | 6480814850 | 19420 | 19440 | 19440 | 19410 | 827 |
| 368 | 20231208 | 140500 | 6464749550 | 19430 | 19430 | 19430 | 19430 | 211 |
| 369 | 20231208 | 140400 | 6460649820 | 19420 | 19400 | 19420 | 19400 | 1107 |
| 370 | 20231208 | 140300 | 6439156150 | 19400 | 19380 | 19400 | 19370 | 1072 |
| 371 | 20231208 | 140200 | 6418374800 | 19380 | 19380 | 19380 | 19380 | 304 |
| 372 | 20231208 | 140100 | 6412483280 | 19370 | 19360 | 19370 | 19360 | 668 |
| 373 | 20231208 | 140000 | 6399549450 | 19360 | 19350 | 19360 | 19350 | 224 |
| 374 | 20231208 | 135900 | 6395213060 | 19350 | 19350 | 19350 | 19350 | 647 |
| 375 | 20231208 | 135800 | 6382693610 | 19350 | 19350 | 19350 | 19340 | 232 |
| 376 | 20231208 | 135700 | 6378204510 | 19350 | 19340 | 19350 | 19340 | 159 |
| 377 | 20231208 | 135600 | 6375128570 | 19350 | 19340 | 19350 | 19340 | 677 |
| 378 | 20231208 | 135500 | 6362029670 | 19340 | 19320 | 19340 | 19320 | 574 |
| 379 | 20231208 | 135400 | 6350934310 | 19330 | 19330 | 19330 | 19330 | 339 |
| 380 | 20231208 | 135300 | 6344381440 | 19330 | 19330 | 19330 | 19320 | 122 |
| 381 | 20231208 | 135200 | 6342023430 | 19330 | 19330 | 19330 | 19320 | 784 |
| 382 | 20231208 | 135100 | 6326872630 | 19330 | 19320 | 19330 | 19320 | 816 |
| 383 | 20231208 | 135000 | 6311105150 | 19320 | 19320 | 19320 | 19320 | 695 |
| 384 | 20231208 | 134900 | 6297677750 | 19320 | 19310 | 19320 | 19300 | 516 |
| 385 | 20231208 | 134800 | 6287718090 | 19310 | 19330 | 19330 | 19310 | 572 |
| 386 | 20231208 | 134700 | 6276668750 | 19330 | 19310 | 19330 | 19310 | 210 |
| 387 | 20231208 | 134600 | 6272610930 | 19310 | 19320 | 19330 | 19310 | 78 |
| 388 | 20231208 | 134500 | 6271104130 | 19330 | 19320 | 19330 | 19320 | 21 |
| 389 | 20231208 | 134400 | 6270698400 | 19330 | 19310 | 19340 | 19310 | 688 |
| 390 | 20231208 | 134300 | 6257411370 | 19310 | 19340 | 19350 | 19310 | 73 |
| 391 | 20231208 | 134200 | 6256001000 | 19350 | 19360 | 19360 | 19350 | 17 |
| 392 | 20231208 | 134100 | 6255671980 | 19300 | 19270 | 19360 | 19270 | 311 |
| 393 | 20231208 | 134000 | 6249672650 | 19260 | 19370 | 19390 | 19260 | 11099 |
| 394 | 20231208 | 133900 | 6035128910 | 19360 | 19380 | 19380 | 19360 | 1071 |
| 395 | 20231208 | 133800 | 6014383560 | 19370 | 19290 | 19370 | 19290 | 4852 |
| 396 | 20231208 | 133700 | 5920625400 | 19280 | 19230 | 19280 | 19230 | 2913 |
| 397 | 20231208 | 133600 | 5864515090 | 19230 | 19190 | 19230 | 19190 | 1027 |
| 398 | 20231208 | 133500 | 5844797610 | 19190 | 19180 | 19190 | 19180 | 1445 |
| 399 | 20231208 | 133400 | 5817082500 | 19180 | 19190 | 19190 | 19180 | 146 |
| 400 | 20231208 | 133300 | 5814281950 | 19190 | 19190 | 19190 | 19190 | 407 |
| 401 | 20231208 | 133200 | 5806471620 | 19190 | 19190 | 19190 | 19180 | 238 |
| 402 | 20231208 | 133100 | 5801904950 | 19180 | 19170 | 19190 | 19170 | 166 |
| 403 | 20231208 | 133000 | 5798719630 | 19190 | 19160 | 19190 | 19160 | 883 |
| 404 | 20231208 | 132900 | 5781786230 | 19160 | 19170 | 19190 | 19150 | 798 |
| 405 | 20231208 | 132800 | 5766495050 | 19190 | 19180 | 19190 | 19180 | 202 |
| 406 | 20231208 | 132700 | 5762618870 | 19200 | 19200 | 19200 | 19200 | 4 |
| 407 | 20231208 | 132600 | 5762542070 | 19200 | 19110 | 19210 | 19110 | 5926 |
| 408 | 20231208 | 132500 | 5648943220 | 19120 | 19120 | 19120 | 19110 | 70 |
| 409 | 20231208 | 132400 | 5647604870 | 19120 | 19090 | 19120 | 19090 | 708 |
| 410 | 20231208 | 132300 | 5634083120 | 19090 | 19090 | 19090 | 19060 | 1000 |
| 411 | 20231208 | 132200 | 5615006690 | 19090 | 19070 | 19090 | 19070 | 647 |
| 412 | 20231208 | 132100 | 5602661690 | 19080 | 19060 | 19080 | 19060 | 480 |
| 413 | 20231208 | 132000 | 5593508150 | 19060 | 19080 | 19080 | 19060 | 679 |
| 414 | 20231208 | 131900 | 5580560670 | 19080 | 19080 | 19080 | 19080 | 346 |
| 415 | 20231208 | 131800 | 5573958990 | 19080 | 19080 | 19080 | 19080 | 155 |
| 416 | 20231208 | 131700 | 5571001590 | 19060 | 19080 | 19080 | 19060 | 176 |
| 417 | 20231208 | 131600 | 5567645520 | 19080 | 19090 | 19090 | 19070 | 516 |
| 418 | 20231208 | 131500 | 5557802380 | 19090 | 19090 | 19090 | 19080 | 473 |
| 419 | 20231208 | 131400 | 5548773180 | 19090 | 19090 | 19090 | 19090 | 61 |
| 420 | 20231208 | 131300 | 5547608690 | 19080 | 19100 | 19100 | 19080 | 169 |
| 421 | 20231208 | 131200 | 5544381600 | 19100 | 19090 | 19100 | 19090 | 113 |
| 422 | 20231208 | 131100 | 5542223700 | 19090 | 19070 | 19090 | 19070 | 897 |
| 423 | 20231208 | 131000 | 5525114780 | 19070 | 19070 | 19070 | 19070 | 74 |
| 424 | 20231208 | 130900 | 5523703600 | 19070 | 19080 | 19090 | 19070 | 447 |
| 425 | 20231208 | 130800 | 5515172700 | 19080 | 19090 | 19090 | 19080 | 187 |
| 426 | 20231208 | 130700 | 5511602890 | 19090 | 19060 | 19090 | 19050 | 1022 |
| 427 | 20231208 | 130600 | 5492110340 | 19030 | 19030 | 19030 | 19020 | 399 |
| 428 | 20231208 | 130500 | 5484521250 | 19030 | 19060 | 19060 | 19020 | 156 |
| 429 | 20231208 | 130400 | 5481552560 | 19070 | 19070 | 19070 | 19070 | 199 |
| 430 | 20231208 | 130300 | 5477757630 | 19070 | 19070 | 19070 | 19020 | 5458 |
| 431 | 20231208 | 130200 | 5373910370 | 19070 | 19050 | 19070 | 19020 | 552 |
| 432 | 20231208 | 130100 | 5363401630 | 19060 | 19020 | 19070 | 19020 | 456 |
| 433 | 20231208 | 130000 | 5354728260 | 19020 | 19080 | 19080 | 19020 | 5014 |
| 434 | 20231208 | 125900 | 5259322700 | 19040 | 19090 | 19090 | 19040 | 125 |
| 435 | 20231208 | 125800 | 5256941690 | 19040 | 19040 | 19040 | 19040 | 180 |
| 436 | 20231208 | 125700 | 5253514490 | 19040 | 19100 | 19100 | 19040 | 2602 |
| 437 | 20231208 | 125600 | 5203949720 | 19110 | 19120 | 19120 | 19110 | 6 |
| 438 | 20231208 | 125500 | 5203835050 | 19060 | 19120 | 19120 | 19060 | 261 |
| 439 | 20231208 | 125400 | 5198855770 | 19120 | 19070 | 19120 | 19050 | 3085 |
| 440 | 20231208 | 125300 | 5140052970 | 19120 | 19120 | 19130 | 19060 | 2353 |
| 441 | 20231208 | 125200 | 5095159690 | 19120 | 19110 | 19120 | 19110 | 604 |
| 442 | 20231208 | 125100 | 5083611260 | 19110 | 19110 | 19120 | 19070 | 456 |
| 443 | 20231208 | 125000 | 5074903250 | 19070 | 19120 | 19120 | 19070 | 323 |
| 444 | 20231208 | 124900 | 5068732340 | 19120 | 19050 | 19130 | 19050 | 590 |
| 445 | 20231208 | 124800 | 5057483300 | 19050 | 19110 | 19130 | 19050 | 3011 |
| 446 | 20231208 | 124700 | 5000107780 | 19100 | 19120 | 19120 | 19090 | 362 |
| 447 | 20231208 | 124600 | 4993190860 | 19080 | 19120 | 19120 | 19080 | 592 |
| 448 | 20231208 | 124500 | 4981892200 | 19130 | 19130 | 19130 | 19050 | 6270 |
| 449 | 20231208 | 124400 | 4862328750 | 19130 | 19140 | 19140 | 19120 | 174 |
| 450 | 20231208 | 124300 | 4858998450 | 19140 | 19110 | 19140 | 19110 | 46 |
| 451 | 20231208 | 124200 | 4858118940 | 19110 | 19160 | 19160 | 19110 | 201 |
| 452 | 20231208 | 124100 | 4854275150 | 19180 | 19180 | 19180 | 19180 | 207 |
| 453 | 20231208 | 124000 | 4850304890 | 19110 | 19160 | 19190 | 19100 | 6046 |
| 454 | 20231208 | 123900 | 4734753840 | 19160 | 19210 | 19210 | 19160 | 2877 |
| 455 | 20231208 | 123800 | 4679519450 | 19200 | 19200 | 19210 | 19200 | 601 |
| 456 | 20231208 | 123700 | 4667980180 | 19200 | 19210 | 19210 | 19200 | 148 |
| 457 | 20231208 | 123600 | 4665137880 | 19210 | 19240 | 19240 | 19200 | 2240 |
| 458 | 20231208 | 123500 | 4622087220 | 19250 | 19240 | 19260 | 19240 | 114 |
| 459 | 20231208 | 123400 | 4619892600 | 19260 | 19260 | 19260 | 19260 | 10 |
| 460 | 20231208 | 123300 | 4619700000 | 19260 | 19250 | 19260 | 19230 | 1761 |
| 461 | 20231208 | 123200 | 4585824780 | 19250 | 19260 | 19260 | 19250 | 92 |
| 462 | 20231208 | 123100 | 4584052960 | 19260 | 19260 | 19270 | 19260 | 175 |
| 463 | 20231208 | 123000 | 4580682450 | 19260 | 19270 | 19270 | 19260 | 67 |
| 464 | 20231208 | 122900 | 4579391380 | 19270 | 19240 | 19270 | 19240 | 63 |
| 465 | 20231208 | 122800 | 4578178780 | 19240 | 19250 | 19250 | 19240 | 701 |
| 466 | 20231208 | 122700 | 4564688030 | 19240 | 19240 | 19250 | 19240 | 836 |
| 467 | 20231208 | 122600 | 4548603360 | 19250 | 19270 | 19270 | 19240 | 211 |
| 468 | 20231208 | 122500 | 4544543130 | 19250 | 19250 | 19250 | 19250 | 450 |
| 469 | 20231208 | 122400 | 4535880630 | 19250 | 19260 | 19260 | 19250 | 1118 |
| 470 | 20231208 | 122300 | 4514351710 | 19260 | 19270 | 19270 | 19260 | 240 |
| 471 | 20231208 | 122200 | 4509729300 | 19270 | 19260 | 19270 | 19260 | 111 |
| 472 | 20231208 | 122100 | 4507591240 | 19270 | 19270 | 19270 | 19270 | 424 |
| 473 | 20231208 | 122000 | 4499420760 | 19270 | 19280 | 19280 | 19270 | 184 |
| 474 | 20231208 | 121900 | 4495875010 | 19280 | 19290 | 19290 | 19280 | 238 |
| 475 | 20231208 | 121800 | 4491286270 | 19290 | 19290 | 19290 | 19290 | 3 |
| 476 | 20231208 | 121700 | 4491228400 | 19290 | 19290 | 19290 | 19280 | 410 |
| 477 | 20231208 | 121600 | 4483323060 | 19290 | 19290 | 19300 | 19290 | 356 |
| 478 | 20231208 | 121500 | 4476455620 | 19290 | 19290 | 19290 | 19290 | 400 |
| 479 | 20231208 | 121400 | 4468739620 | 19300 | 19290 | 19300 | 19290 | 98 |
| 480 | 20231208 | 121300 | 4466849090 | 19290 | 19300 | 19300 | 19290 | 374 |
| 481 | 20231208 | 121200 | 4459634530 | 19300 | 19310 | 19310 | 19300 | 71 |
| 482 | 20231208 | 121100 | 4458264220 | 19310 | 19310 | 19310 | 19310 | 134 |
| 483 | 20231208 | 121000 | 4455676680 | 19320 | 19320 | 19360 | 19320 | 287 |
| 484 | 20231208 | 120900 | 4450131800 | 19320 | 19360 | 19360 | 19320 | 104 |
| 485 | 20231208 | 120800 | 4448121200 | 19360 | 19360 | 19360 | 19360 | 135 |
| 486 | 20231208 | 120700 | 4445507600 | 19350 | 19360 | 19360 | 19350 | 34 |
| 487 | 20231208 | 120600 | 4444849570 | 19360 | 19280 | 19360 | 19280 | 2100 |
| 488 | 20231208 | 120500 | 4404287850 | 19260 | 19250 | 19260 | 19250 | 1991 |
| 489 | 20231208 | 120400 | 4365941330 | 19260 | 19250 | 19260 | 19250 | 426 |
| 490 | 20231208 | 120300 | 4357740650 | 19250 | 19250 | 19250 | 19250 | 675 |
| 491 | 20231208 | 120200 | 4344746900 | 19250 | 19260 | 19260 | 19250 | 92 |
| 492 | 20231208 | 120100 | 4342975890 | 19260 | 19260 | 19260 | 19260 | 12 |
| 493 | 20231208 | 120000 | 4342744770 | 19260 | 19250 | 19260 | 19250 | 727 |
| 494 | 20231208 | 115900 | 4328749500 | 19250 | 19250 | 19260 | 19250 | 358 |
| 495 | 20231208 | 115800 | 4321857450 | 19250 | 19250 | 19250 | 19250 | 1222 |
| 496 | 20231208 | 115700 | 4298333950 | 19260 | 19270 | 19270 | 19260 | 816 |
| 497 | 20231208 | 115600 | 4282615500 | 19280 | 19270 | 19280 | 19270 | 732 |
| 498 | 20231208 | 115500 | 4268507540 | 19280 | 19270 | 19280 | 19270 | 104 |
| 499 | 20231208 | 115400 | 4266503100 | 19280 | 19270 | 19280 | 19270 | 589 |
| 500 | 20231208 | 115300 | 4255152470 | 19270 | 19270 | 19280 | 19270 | 72 |
| 501 | 20231208 | 115200 | 4253765010 | 19270 | 19280 | 19280 | 19270 | 778 |
| 502 | 20231208 | 115100 | 4238770280 | 19280 | 19280 | 19280 | 19280 | 475 |
| 503 | 20231208 | 115000 | 4229612280 | 19280 | 19290 | 19290 | 19280 | 313 |
| 504 | 20231208 | 114900 | 4223577470 | 19290 | 19290 | 19300 | 19280 | 1395 |
| 505 | 20231208 | 114800 | 4196669520 | 19300 | 19310 | 19310 | 19300 | 3770 |
| 506 | 20231208 | 114700 | 4123889840 | 19310 | 19320 | 19320 | 19310 | 982 |
| 507 | 20231208 | 114600 | 4104922260 | 19320 | 19320 | 19320 | 19310 | 777 |
| 508 | 20231208 | 114500 | 4089910770 | 19320 | 19320 | 19320 | 19310 | 281 |
| 509 | 20231208 | 114400 | 4084482690 | 19320 | 19330 | 19330 | 19320 | 1749 |
| 510 | 20231208 | 114300 | 4050679890 | 19330 | 19330 | 19330 | 19330 | 59 |
| 511 | 20231208 | 114200 | 4049539420 | 19330 | 19360 | 19360 | 19330 | 819 |
| 512 | 20231208 | 114100 | 4033704800 | 19360 | 19340 | 19360 | 19330 | 668 |
| 513 | 20231208 | 114000 | 4020785980 | 19340 | 19360 | 19360 | 19340 | 712 |
| 514 | 20231208 | 113900 | 4007008280 | 19360 | 19360 | 19360 | 19360 | 13 |
| 515 | 20231208 | 113800 | 4006756600 | 19360 | 19370 | 19380 | 19360 | 265 |
| 516 | 20231208 | 113700 | 4001623980 | 19370 | 19340 | 19370 | 19340 | 662 |
| 517 | 20231208 | 113600 | 3988808920 | 19340 | 19350 | 19350 | 19340 | 1109 |
| 518 | 20231208 | 113500 | 3967356140 | 19350 | 19360 | 19370 | 19350 | 598 |
| 519 | 20231208 | 113400 | 3955780100 | 19370 | 19370 | 19370 | 19360 | 369 |
| 520 | 20231208 | 113300 | 3948633280 | 19370 | 19380 | 19380 | 19370 | 172 |
| 521 | 20231208 | 113200 | 3945300930 | 19380 | 19400 | 19400 | 19380 | 2031 |
| 522 | 20231208 | 113100 | 3905902910 | 19400 | 19410 | 19410 | 19400 | 163 |
| 523 | 20231208 | 113000 | 3902740690 | 19400 | 19400 | 19410 | 19400 | 149 |
| 524 | 20231208 | 112900 | 3899848990 | 19400 | 19410 | 19410 | 19400 | 291 |
| 525 | 20231208 | 112800 | 3894200720 | 19410 | 19410 | 19410 | 19410 | 253 |
| 526 | 20231208 | 112700 | 3889289990 | 19420 | 19420 | 19420 | 19420 | 466 |
| 527 | 20231208 | 112600 | 3880240270 | 19400 | 19420 | 19420 | 19400 | 540 |
| 528 | 20231208 | 112500 | 3869758980 | 19420 | 19420 | 19420 | 19410 | 523 |
| 529 | 20231208 | 112400 | 3859602540 | 19410 | 19420 | 19420 | 19410 | 155 |
| 530 | 20231208 | 112300 | 3856593140 | 19420 | 19430 | 19430 | 19420 | 187 |
| 531 | 20231208 | 112200 | 3852961590 | 19430 | 19450 | 19480 | 19430 | 3052 |
| 532 | 20231208 | 112100 | 3793623300 | 19450 | 19480 | 19480 | 19450 | 232 |
| 533 | 20231208 | 112000 | 3789107300 | 19500 | 19500 | 19500 | 19500 | 123 |
| 534 | 20231208 | 111900 | 3786708800 | 19460 | 19500 | 19500 | 19460 | 54 |
| 535 | 20231208 | 111800 | 3785655880 | 19460 | 19460 | 19460 | 19450 | 801 |
| 536 | 20231208 | 111700 | 3770068430 | 19460 | 19440 | 19460 | 19440 | 654 |
| 537 | 20231208 | 111600 | 3757347930 | 19440 | 19450 | 19450 | 19440 | 507 |
| 538 | 20231208 | 111500 | 3747491260 | 19450 | 19450 | 19460 | 19450 | 417 |
| 539 | 20231208 | 111400 | 3739378460 | 19460 | 19470 | 19470 | 19460 | 45 |
| 540 | 20231208 | 111300 | 3738502440 | 19470 | 19500 | 19500 | 19470 | 189 |
| 541 | 20231208 | 111200 | 3734820000 | 19500 | 19510 | 19510 | 19500 | 197 |
| 542 | 20231208 | 111100 | 3730977830 | 19510 | 19520 | 19520 | 19510 | 505 |
| 543 | 20231208 | 111000 | 3721125250 | 19520 | 19460 | 19530 | 19460 | 3820 |
| 544 | 20231208 | 110900 | 3646635840 | 19470 | 19480 | 19480 | 19470 | 105 |
| 545 | 20231208 | 110800 | 3644591340 | 19480 | 19490 | 19490 | 19480 | 434 |
| 546 | 20231208 | 110700 | 3636135360 | 19490 | 19450 | 19490 | 19450 | 1407 |
| 547 | 20231208 | 110600 | 3608737240 | 19440 | 19410 | 19440 | 19410 | 1192 |
| 548 | 20231208 | 110500 | 3585583370 | 19420 | 19420 | 19420 | 19410 | 46 |
| 549 | 20231208 | 110400 | 3584690160 | 19420 | 19420 | 19420 | 19410 | 68 |
| 550 | 20231208 | 110300 | 3583369810 | 19410 | 19420 | 19420 | 19400 | 426 |
| 551 | 20231208 | 110200 | 3575099690 | 19420 | 19410 | 19420 | 19410 | 176 |
| 552 | 20231208 | 110100 | 3571682530 | 19410 | 19400 | 19410 | 19400 | 633 |
| 553 | 20231208 | 110000 | 3559401410 | 19400 | 19410 | 19410 | 19400 | 1111 |
| 554 | 20231208 | 105900 | 3537837500 | 19420 | 19420 | 19420 | 19410 | 118 |
| 555 | 20231208 | 105800 | 3535546310 | 19410 | 19430 | 19430 | 19410 | 393 |
| 556 | 20231208 | 105700 | 3527914960 | 19430 | 19440 | 19440 | 19430 | 288 |
| 557 | 20231208 | 105600 | 3522316260 | 19450 | 19450 | 19450 | 19450 | 112 |
| 558 | 20231208 | 105500 | 3520137860 | 19450 | 19450 | 19450 | 19430 | 527 |
| 559 | 20231208 | 105400 | 3509887950 | 19450 | 19420 | 19450 | 19420 | 1470 |
| 560 | 20231208 | 105300 | 3481321580 | 19420 | 19420 | 19420 | 19420 | 956 |
| 561 | 20231208 | 105200 | 3462756060 | 19420 | 19430 | 19430 | 19420 | 304 |
| 562 | 20231208 | 105100 | 3456849530 | 19430 | 19420 | 19440 | 19420 | 172 |
| 563 | 20231208 | 105000 | 3453508310 | 19440 | 19450 | 19450 | 19410 | 3629 |
| 564 | 20231208 | 104900 | 3382995360 | 19450 | 19450 | 19450 | 19450 | 356 |
| 565 | 20231208 | 104800 | 3376071160 | 19460 | 19460 | 19460 | 19450 | 161 |
| 566 | 20231208 | 104700 | 3372939640 | 19460 | 19460 | 19460 | 19460 | 295 |
| 567 | 20231208 | 104600 | 3367198940 | 19470 | 19500 | 19500 | 19470 | 1328 |
| 568 | 20231208 | 104500 | 3341326970 | 19500 | 19500 | 19510 | 19500 | 805 |
| 569 | 20231208 | 104400 | 3325629350 | 19500 | 19500 | 19500 | 19490 | 427 |
| 570 | 20231208 | 104300 | 3317303490 | 19500 | 19500 | 19500 | 19500 | 17 |
| 571 | 20231208 | 104200 | 3316971990 | 19480 | 19520 | 19520 | 19480 | 1124 |
| 572 | 20231208 | 104100 | 3295042490 | 19510 | 19500 | 19510 | 19500 | 1727 |
| 573 | 20231208 | 104000 | 3261355370 | 19490 | 19480 | 19490 | 19480 | 532 |
| 574 | 20231208 | 103900 | 3250987080 | 19480 | 19470 | 19480 | 19460 | 100 |
| 575 | 20231208 | 103800 | 3249040230 | 19470 | 19490 | 19490 | 19470 | 721 |
| 576 | 20231208 | 103700 | 3234998170 | 19500 | 19520 | 19520 | 19500 | 2650 |
| 577 | 20231208 | 103600 | 3183317070 | 19520 | 19530 | 19530 | 19510 | 239 |
| 578 | 20231208 | 103500 | 3178650590 | 19530 | 19530 | 19540 | 19530 | 17 |
| 579 | 20231208 | 103400 | 3178318470 | 19530 | 19520 | 19530 | 19520 | 401 |
| 580 | 20231208 | 103300 | 3170487000 | 19520 | 19510 | 19520 | 19510 | 933 |
| 581 | 20231208 | 103200 | 3152277190 | 19500 | 19510 | 19520 | 19500 | 466 |
| 582 | 20231208 | 103100 | 3143188140 | 19500 | 19500 | 19520 | 19500 | 450 |
| 583 | 20231208 | 103000 | 3134406920 | 19500 | 19520 | 19520 | 19500 | 1043 |
| 584 | 20231208 | 102900 | 3114057340 | 19530 | 19540 | 19550 | 19510 | 578 |
| 585 | 20231208 | 102800 | 3102760110 | 19540 | 19500 | 19540 | 19500 | 1206 |
| 586 | 20231208 | 102700 | 3079236050 | 19550 | 19550 | 19550 | 19550 | 67 |
| 587 | 20231208 | 102600 | 3077926200 | 19570 | 19570 | 19570 | 19570 | 193 |
| 588 | 20231208 | 102500 | 3074149190 | 19570 | 19540 | 19570 | 19540 | 483 |
| 589 | 20231208 | 102400 | 3064708340 | 19540 | 19460 | 19590 | 19460 | 2321 |
| 590 | 20231208 | 102300 | 3019416900 | 19460 | 19450 | 19460 | 19450 | 279 |
| 591 | 20231208 | 102200 | 3013988370 | 19450 | 19450 | 19450 | 19450 | 284 |
| 592 | 20231208 | 102100 | 3008464570 | 19460 | 19490 | 19490 | 19460 | 627 |
| 593 | 20231208 | 102000 | 2996261170 | 19460 | 19460 | 19490 | 19460 | 362 |
| 594 | 20231208 | 101900 | 2989216620 | 19460 | 19490 | 19490 | 19450 | 1059 |
| 595 | 20231208 | 101800 | 2968579000 | 19490 | 19470 | 19490 | 19440 | 1285 |
| 596 | 20231208 | 101700 | 2943576750 | 19490 | 19480 | 19490 | 19480 | 382 |
| 597 | 20231208 | 101600 | 2936133150 | 19470 | 19450 | 19470 | 19450 | 580 |
| 598 | 20231208 | 101500 | 2924845610 | 19450 | 19440 | 19450 | 19440 | 722 |
| 599 | 20231208 | 101400 | 2910808220 | 19440 | 19440 | 19440 | 19440 | 991 |
| 600 | 20231208 | 101300 | 2891543180 | 19440 | 19440 | 19440 | 19430 | 190 |
| 601 | 20231208 | 101200 | 2887850090 | 19440 | 19430 | 19440 | 19430 | 161 |
| 602 | 20231208 | 101100 | 2884721720 | 19430 | 19430 | 19430 | 19430 | 594 |
| 603 | 20231208 | 101000 | 2873180300 | 19430 | 19450 | 19450 | 19420 | 880 |
| 604 | 20231208 | 100900 | 2856082790 | 19450 | 19420 | 19450 | 19420 | 937 |
| 605 | 20231208 | 100800 | 2837864970 | 19420 | 19430 | 19430 | 19420 | 896 |
| 606 | 20231208 | 100700 | 2820462930 | 19440 | 19480 | 19480 | 19430 | 770 |
| 607 | 20231208 | 100600 | 2805490320 | 19500 | 19470 | 19500 | 19460 | 3747 |
| 608 | 20231208 | 100500 | 2732548710 | 19500 | 19500 | 19500 | 19500 | 15 |
| 609 | 20231208 | 100400 | 2732256210 | 19510 | 19520 | 19520 | 19440 | 5335 |
| 610 | 20231208 | 100300 | 2628271810 | 19530 | 19540 | 19540 | 19530 | 604 |
| 611 | 20231208 | 100200 | 2616474890 | 19550 | 19550 | 19550 | 19550 | 330 |
| 612 | 20231208 | 100100 | 2610023390 | 19570 | 19550 | 19570 | 19540 | 1195 |
| 613 | 20231208 | 100000 | 2586662050 | 19560 | 19590 | 19590 | 19560 | 140 |
| 614 | 20231208 | 095900 | 2583922310 | 19590 | 19650 | 19650 | 19590 | 10855 |
| 615 | 20231208 | 095800 | 2371083090 | 19650 | 19670 | 19670 | 19630 | 1815 |
| 616 | 20231208 | 095700 | 2335416550 | 19670 | 19650 | 19690 | 19640 | 4210 |
| 617 | 20231208 | 095600 | 2252658670 | 19640 | 19640 | 19640 | 19620 | 1084 |
| 618 | 20231208 | 095500 | 2231373910 | 19640 | 19640 | 19650 | 19640 | 205 |
| 619 | 20231208 | 095400 | 2227347440 | 19640 | 19630 | 19650 | 19600 | 1021 |
| 620 | 20231208 | 095300 | 2207303860 | 19630 | 19590 | 19640 | 19590 | 4616 |
| 621 | 20231208 | 095200 | 2116769150 | 19500 | 19490 | 19590 | 19490 | 2947 |
| 622 | 20231208 | 095100 | 2059206560 | 19490 | 19500 | 19500 | 19490 | 1119 |
| 623 | 20231208 | 095000 | 2037396240 | 19500 | 19500 | 19510 | 19500 | 692 |
| 624 | 20231208 | 094900 | 2023899510 | 19500 | 19500 | 19500 | 19500 | 1082 |
| 625 | 20231208 | 094800 | 2002800510 | 19500 | 19510 | 19510 | 19500 | 576 |
| 626 | 20231208 | 094700 | 1991566000 | 19510 | 19560 | 19560 | 19500 | 54 |
| 627 | 20231208 | 094600 | 1990512180 | 19560 | 19580 | 19580 | 19560 | 466 |
| 628 | 20231208 | 094500 | 1981393460 | 19500 | 19520 | 19600 | 19500 | 973 |
| 629 | 20231208 | 094400 | 1962398260 | 19490 | 19540 | 19590 | 19490 | 2516 |
| 630 | 20231208 | 094300 | 1913332510 | 19600 | 19560 | 19600 | 19530 | 530 |
| 631 | 20231208 | 094200 | 1902965590 | 19560 | 19630 | 19640 | 19560 | 5026 |
| 632 | 20231208 | 094100 | 1804449530 | 19620 | 19600 | 19620 | 19600 | 1172 |
| 633 | 20231208 | 094000 | 1781462040 | 19600 | 19600 | 19610 | 19590 | 1613 |
| 634 | 20231208 | 093900 | 1749846850 | 19600 | 19590 | 19600 | 19580 | 1290 |
| 635 | 20231208 | 093800 | 1724573460 | 19590 | 19570 | 19590 | 19570 | 758 |
| 636 | 20231208 | 093700 | 1709734880 | 19570 | 19500 | 19570 | 19490 | 1930 |
| 637 | 20231208 | 093600 | 1672055220 | 19510 | 19500 | 19520 | 19500 | 419 |
| 638 | 20231208 | 093500 | 1663883680 | 19500 | 19500 | 19520 | 19500 | 954 |
| 639 | 20231208 | 093400 | 1645270950 | 19500 | 19500 | 19500 | 19500 | 461 |
| 640 | 20231208 | 093300 | 1636281450 | 19500 | 19540 | 19550 | 19500 | 2511 |
| 641 | 20231208 | 093200 | 1587268960 | 19550 | 19560 | 19560 | 19550 | 95 |
| 642 | 20231208 | 093100 | 1585411700 | 19550 | 19520 | 19560 | 19520 | 1055 |
| 643 | 20231208 | 093000 | 1564786750 | 19520 | 19510 | 19520 | 19510 | 959 |
| 644 | 20231208 | 092900 | 1546069880 | 19520 | 19540 | 19540 | 19510 | 471 |
| 645 | 20231208 | 092800 | 1536873000 | 19550 | 19570 | 19570 | 19510 | 509 |
| 646 | 20231208 | 092700 | 1526915420 | 19570 | 19510 | 19570 | 19510 | 242 |
| 647 | 20231208 | 092600 | 1522179910 | 19510 | 19500 | 19560 | 19500 | 1653 |
| 648 | 20231208 | 092500 | 1489911100 | 19500 | 19510 | 19520 | 19500 | 189 |
| 649 | 20231208 | 092400 | 1486224010 | 19510 | 19460 | 19510 | 19460 | 1453 |
| 650 | 20231208 | 092300 | 1457896900 | 19460 | 19480 | 19480 | 19460 | 1071 |
| 651 | 20231208 | 092200 | 1437043830 | 19480 | 19480 | 19480 | 19470 | 210 |
| 652 | 20231208 | 092100 | 1432953190 | 19480 | 19490 | 19510 | 19480 | 2096 |
| 653 | 20231208 | 092000 | 1392088160 | 19490 | 19490 | 19500 | 19490 | 564 |
| 654 | 20231208 | 091900 | 1381095780 | 19490 | 19510 | 19510 | 19480 | 1076 |
| 655 | 20231208 | 091800 | 1360130440 | 19510 | 19470 | 19530 | 19470 | 1458 |
| 656 | 20231208 | 091700 | 1331695310 | 19470 | 19470 | 19500 | 19470 | 932 |
| 657 | 20231208 | 091600 | 1313541450 | 19470 | 19450 | 19480 | 19450 | 745 |
| 658 | 20231208 | 091500 | 1299039030 | 19450 | 19470 | 19500 | 19450 | 1354 |
| 659 | 20231208 | 091400 | 1272671770 | 19480 | 19500 | 19540 | 19430 | 2258 |
| 660 | 20231208 | 091300 | 1228690150 | 19510 | 19590 | 19600 | 19510 | 1507 |
| 661 | 20231208 | 091200 | 1199207090 | 19590 | 19600 | 19600 | 19550 | 1157 |
| 662 | 20231208 | 091100 | 1176542360 | 19600 | 19620 | 19620 | 19570 | 3334 |
| 663 | 20231208 | 091000 | 1111202240 | 19610 | 19440 | 19640 | 19430 | 17545 |
| 664 | 20231208 | 090900 | 768276520 | 19430 | 19350 | 19430 | 19330 | 5166 |
| 665 | 20231208 | 090800 | 668071470 | 19350 | 19370 | 19390 | 19350 | 2985 |
| 666 | 20231208 | 090700 | 610275560 | 19390 | 19390 | 19400 | 19370 | 2366 |
| 667 | 20231208 | 090600 | 564411520 | 19380 | 19370 | 19420 | 19370 | 4286 |
| 668 | 20231208 | 090500 | 481221780 | 19410 | 19390 | 19410 | 19350 | 5449 |
| 669 | 20231208 | 090400 | 375704360 | 19390 | 19350 | 19420 | 19330 | 1796 |
| 670 | 20231208 | 090300 | 340938530 | 19350 | 19440 | 19450 | 19350 | 1944 |
| 671 | 20231208 | 090200 | 303162990 | 19440 | 19460 | 19470 | 19440 | 4546 |
| 672 | 20231208 | 090100 | 214739960 | 19460 | 19440 | 19480 | 19430 | 3856 |
| 673 | 20231208 | 090000 | 139735170 | 19440 | 19360 | 19440 | 19310 | 7139 |