36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 3 | 20231205 | 202500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 4 | 20231205 | 202400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 5 | 20231205 | 202300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 6 | 20231205 | 202200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 7 | 20231205 | 202100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 8 | 20231205 | 202000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 9 | 20231205 | 201900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 10 | 20231205 | 201800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 11 | 20231205 | 201700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 12 | 20231205 | 201600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 13 | 20231205 | 201500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 14 | 20231205 | 201400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 15 | 20231205 | 201300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 16 | 20231205 | 201200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 17 | 20231205 | 201100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 18 | 20231205 | 201000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 19 | 20231205 | 200900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 20 | 20231205 | 200800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 21 | 20231205 | 200700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 22 | 20231205 | 200600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 23 | 20231205 | 200500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 24 | 20231205 | 200400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 25 | 20231205 | 200300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 26 | 20231205 | 200200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 27 | 20231205 | 200100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 28 | 20231205 | 200000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 29 | 20231205 | 195900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 30 | 20231205 | 195800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 31 | 20231205 | 195700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 32 | 20231205 | 195600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 33 | 20231205 | 195500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 34 | 20231205 | 195400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 35 | 20231205 | 195300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 36 | 20231205 | 195200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 37 | 20231205 | 195100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 38 | 20231205 | 195000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 39 | 20231205 | 194900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 40 | 20231205 | 194800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 41 | 20231205 | 194700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 42 | 20231205 | 194600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 43 | 20231205 | 194500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 44 | 20231205 | 194400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 45 | 20231205 | 194300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 46 | 20231205 | 194200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 47 | 20231205 | 194100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 48 | 20231205 | 194000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 49 | 20231205 | 193900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 50 | 20231205 | 193800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 51 | 20231205 | 193700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 52 | 20231205 | 193600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 53 | 20231205 | 193500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 54 | 20231205 | 193400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 55 | 20231205 | 193300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 56 | 20231205 | 193200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 57 | 20231205 | 193100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 58 | 20231205 | 193000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 59 | 20231205 | 192900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 60 | 20231205 | 192800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 61 | 20231205 | 192700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 62 | 20231205 | 192600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 63 | 20231205 | 192500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 64 | 20231205 | 192400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 65 | 20231205 | 192300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 66 | 20231205 | 192200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 67 | 20231205 | 192100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 68 | 20231205 | 192000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 69 | 20231205 | 191900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 70 | 20231205 | 191800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 71 | 20231205 | 191700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 72 | 20231205 | 191600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 73 | 20231205 | 191500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 74 | 20231205 | 191400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 75 | 20231205 | 191300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 76 | 20231205 | 191200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 77 | 20231205 | 191100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 78 | 20231205 | 191000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 79 | 20231205 | 190900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 80 | 20231205 | 190800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 81 | 20231205 | 190700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 82 | 20231205 | 190600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 83 | 20231205 | 190500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 84 | 20231205 | 190400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 85 | 20231205 | 190300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 86 | 20231205 | 190200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 87 | 20231205 | 190100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 88 | 20231205 | 190000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 89 | 20231205 | 185900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 90 | 20231205 | 185800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 91 | 20231205 | 185700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 92 | 20231205 | 185600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 93 | 20231205 | 185500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 94 | 20231205 | 185400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 95 | 20231205 | 185300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 96 | 20231205 | 185200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 97 | 20231205 | 185100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 98 | 20231205 | 185000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 99 | 20231205 | 184900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 100 | 20231205 | 184800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 101 | 20231205 | 184700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 102 | 20231205 | 184600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 103 | 20231205 | 184500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 104 | 20231205 | 184400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 105 | 20231205 | 184300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 106 | 20231205 | 184200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 107 | 20231205 | 184100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 108 | 20231205 | 184000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 109 | 20231205 | 183900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 110 | 20231205 | 183800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 111 | 20231205 | 183700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 112 | 20231205 | 183600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 113 | 20231205 | 183500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 114 | 20231205 | 183400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 115 | 20231205 | 183300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 116 | 20231205 | 183200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 117 | 20231205 | 183100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 118 | 20231205 | 183000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 119 | 20231205 | 182900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 120 | 20231205 | 182800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 121 | 20231205 | 182700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 122 | 20231205 | 182600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 123 | 20231205 | 182500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 124 | 20231205 | 182400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 125 | 20231205 | 182300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 126 | 20231205 | 182200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 127 | 20231205 | 182100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 128 | 20231205 | 182000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 129 | 20231205 | 181900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 130 | 20231205 | 181800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 131 | 20231205 | 181700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 132 | 20231205 | 181600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 133 | 20231205 | 181500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 134 | 20231205 | 181400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 135 | 20231205 | 181300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 136 | 20231205 | 181200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 137 | 20231205 | 181100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 138 | 20231205 | 181000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 139 | 20231205 | 180900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 140 | 20231205 | 180800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 141 | 20231205 | 180700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 142 | 20231205 | 180600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 143 | 20231205 | 180500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 144 | 20231205 | 180400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 145 | 20231205 | 180300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 146 | 20231205 | 180200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 147 | 20231205 | 180100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 148 | 20231205 | 180000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 149 | 20231205 | 175900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 150 | 20231205 | 175800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 151 | 20231205 | 175700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 152 | 20231205 | 175600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 153 | 20231205 | 175500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 154 | 20231205 | 175400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 155 | 20231205 | 175300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 156 | 20231205 | 175200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 157 | 20231205 | 175100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 158 | 20231205 | 175000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 159 | 20231205 | 174900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 160 | 20231205 | 174800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 161 | 20231205 | 174700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 162 | 20231205 | 174600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 163 | 20231205 | 174500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 164 | 20231205 | 174400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 165 | 20231205 | 174300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 166 | 20231205 | 174200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 167 | 20231205 | 174100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 168 | 20231205 | 174000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 169 | 20231205 | 173900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 170 | 20231205 | 173800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 171 | 20231205 | 173700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 172 | 20231205 | 173600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 173 | 20231205 | 173500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 174 | 20231205 | 173400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 175 | 20231205 | 173300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 176 | 20231205 | 173200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 177 | 20231205 | 173100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 178 | 20231205 | 173000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 179 | 20231205 | 172900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 180 | 20231205 | 172800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 181 | 20231205 | 172700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 182 | 20231205 | 172600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 183 | 20231205 | 172500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 184 | 20231205 | 172400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 185 | 20231205 | 172300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 186 | 20231205 | 172200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 187 | 20231205 | 172100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 188 | 20231205 | 172000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 189 | 20231205 | 171900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 190 | 20231205 | 171800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 191 | 20231205 | 171700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 192 | 20231205 | 171600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 193 | 20231205 | 171500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 194 | 20231205 | 171400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 195 | 20231205 | 171300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 196 | 20231205 | 171200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 197 | 20231205 | 171100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 198 | 20231205 | 171000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 199 | 20231205 | 170900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 200 | 20231205 | 170800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 201 | 20231205 | 170700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 202 | 20231205 | 170600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 203 | 20231205 | 170500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 204 | 20231205 | 170400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 205 | 20231205 | 170300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 206 | 20231205 | 170200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 207 | 20231205 | 170100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 208 | 20231205 | 170000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 209 | 20231205 | 165900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 210 | 20231205 | 165800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 211 | 20231205 | 165700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 212 | 20231205 | 165600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 213 | 20231205 | 165500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 214 | 20231205 | 165400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 215 | 20231205 | 165300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 216 | 20231205 | 165200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 217 | 20231205 | 165100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 218 | 20231205 | 165000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 219 | 20231205 | 164900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 220 | 20231205 | 164800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 221 | 20231205 | 164700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 222 | 20231205 | 164600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 223 | 20231205 | 164500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 224 | 20231205 | 164400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 225 | 20231205 | 164300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 226 | 20231205 | 164200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 227 | 20231205 | 164100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 228 | 20231205 | 164000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 229 | 20231205 | 163900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 230 | 20231205 | 163800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 231 | 20231205 | 163700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 232 | 20231205 | 163600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 233 | 20231205 | 163500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 234 | 20231205 | 163400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 235 | 20231205 | 163300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 236 | 20231205 | 163200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 237 | 20231205 | 163100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 238 | 20231205 | 163000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 239 | 20231205 | 162900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 240 | 20231205 | 162800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 241 | 20231205 | 162700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 242 | 20231205 | 162600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 243 | 20231205 | 162500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 244 | 20231205 | 162400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 245 | 20231205 | 162300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 246 | 20231205 | 162200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 247 | 20231205 | 162100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 248 | 20231205 | 162000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 249 | 20231205 | 161900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 250 | 20231205 | 161800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 251 | 20231205 | 161700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 252 | 20231205 | 161600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 253 | 20231205 | 161500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 254 | 20231205 | 161400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 255 | 20231205 | 161300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 256 | 20231205 | 161200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 257 | 20231205 | 161100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 258 | 20231205 | 161000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 259 | 20231205 | 160900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 260 | 20231205 | 160800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 261 | 20231205 | 160700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 262 | 20231205 | 160600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 263 | 20231205 | 160500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 264 | 20231205 | 160400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 265 | 20231205 | 160300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 266 | 20231205 | 160200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 267 | 20231205 | 160100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 268 | 20231205 | 160000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 269 | 20231205 | 155900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 270 | 20231205 | 155800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 271 | 20231205 | 155700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 272 | 20231205 | 155600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 273 | 20231205 | 155500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 274 | 20231205 | 155400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 275 | 20231205 | 155300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 276 | 20231205 | 155200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 277 | 20231205 | 155100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 278 | 20231205 | 155000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 279 | 20231205 | 154900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 280 | 20231205 | 154800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 281 | 20231205 | 154700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 282 | 20231205 | 154600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 283 | 20231205 | 154500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 284 | 20231205 | 154400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 285 | 20231205 | 154300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 286 | 20231205 | 154200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 287 | 20231205 | 154100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 288 | 20231205 | 154000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 289 | 20231205 | 153900 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 290 | 20231205 | 153800 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 291 | 20231205 | 153700 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 292 | 20231205 | 153600 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 293 | 20231205 | 153500 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 294 | 20231205 | 153400 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 295 | 20231205 | 153300 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 296 | 20231205 | 153200 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 297 | 20231205 | 153100 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 0 |
| 298 | 20231205 | 153000 | 7285757270 | 12440 | 12440 | 12440 | 12440 | 10015 |
| 299 | 20231205 | 152900 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 300 | 20231205 | 152800 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 301 | 20231205 | 152700 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 302 | 20231205 | 152600 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 303 | 20231205 | 152500 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 304 | 20231205 | 152400 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 305 | 20231205 | 152300 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 306 | 20231205 | 152200 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 307 | 20231205 | 152100 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 308 | 20231205 | 152000 | 7161170670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 309 | 20231205 | 151900 | 7161170670 | 12520 | 12440 | 12520 | 12440 | 2102 |
| 310 | 20231205 | 151800 | 7134998310 | 12510 | 12500 | 12510 | 12500 | 368 |
| 311 | 20231205 | 151700 | 7130398070 | 12510 | 12510 | 12510 | 12510 | 481 |
| 312 | 20231205 | 151600 | 7124380760 | 12510 | 12500 | 12510 | 12500 | 1167 |
| 313 | 20231205 | 151500 | 7109788480 | 12500 | 12500 | 12500 | 12500 | 1172 |
| 314 | 20231205 | 151400 | 7095138480 | 12500 | 12500 | 12500 | 12500 | 538 |
| 315 | 20231205 | 151300 | 7088413480 | 12500 | 12500 | 12500 | 12500 | 1010 |
| 316 | 20231205 | 151200 | 7075788480 | 12500 | 12490 | 12500 | 12490 | 1217 |
| 317 | 20231205 | 151100 | 7060582050 | 12490 | 12490 | 12490 | 12490 | 480 |
| 318 | 20231205 | 151000 | 7054586850 | 12490 | 12490 | 12490 | 12360 | 551 |
| 319 | 20231205 | 150900 | 7047704990 | 12490 | 12330 | 12490 | 12330 | 1503 |
| 320 | 20231205 | 150800 | 7029108620 | 12330 | 12300 | 12330 | 12230 | 3173 |
| 321 | 20231205 | 150700 | 6990031730 | 12220 | 12300 | 12320 | 12220 | 3070 |
| 322 | 20231205 | 150600 | 6952445540 | 12320 | 12350 | 12350 | 12320 | 1335 |
| 323 | 20231205 | 150500 | 6935987850 | 12340 | 12320 | 12340 | 12320 | 192 |
| 324 | 20231205 | 150400 | 6933618640 | 12340 | 12320 | 12340 | 12320 | 120 |
| 325 | 20231205 | 150300 | 6932138960 | 12310 | 12230 | 12310 | 12230 | 2251 |
| 326 | 20231205 | 150200 | 6904501820 | 12220 | 12370 | 12370 | 12220 | 7252 |
| 327 | 20231205 | 150100 | 6815279550 | 12370 | 12400 | 12400 | 12370 | 1879 |
| 328 | 20231205 | 150000 | 6792004720 | 12400 | 12450 | 12450 | 12400 | 595 |
| 329 | 20231205 | 145900 | 6784623620 | 12420 | 12420 | 12420 | 12420 | 0 |
| 330 | 20231205 | 145800 | 6784623620 | 12420 | 12400 | 12420 | 12400 | 2134 |
| 331 | 20231205 | 145700 | 6758121400 | 12410 | 12460 | 12460 | 12410 | 1500 |
| 332 | 20231205 | 145600 | 6739464550 | 12470 | 12470 | 12470 | 12470 | 62 |
| 333 | 20231205 | 145500 | 6738691410 | 12490 | 12490 | 12490 | 12490 | 0 |
| 334 | 20231205 | 145400 | 6738691410 | 12490 | 12490 | 12490 | 12490 | 62 |
| 335 | 20231205 | 145300 | 6737917030 | 12450 | 12450 | 12450 | 12440 | 1504 |
| 336 | 20231205 | 145200 | 6719201350 | 12450 | 12440 | 12450 | 12440 | 987 |
| 337 | 20231205 | 145100 | 6706920820 | 12450 | 12450 | 12450 | 12450 | 94 |
| 338 | 20231205 | 145000 | 6705750520 | 12440 | 12450 | 12450 | 12440 | 468 |
| 339 | 20231205 | 144900 | 6699924920 | 12440 | 12430 | 12440 | 12430 | 205 |
| 340 | 20231205 | 144800 | 6697375770 | 12450 | 12430 | 12450 | 12430 | 478 |
| 341 | 20231205 | 144700 | 6691432990 | 12400 | 12480 | 12480 | 12400 | 1645 |
| 342 | 20231205 | 144600 | 6670948040 | 12480 | 12480 | 12480 | 12480 | 26 |
| 343 | 20231205 | 144500 | 6670623560 | 12480 | 12490 | 12490 | 12450 | 473 |
| 344 | 20231205 | 144400 | 6664733200 | 12490 | 12450 | 12490 | 12450 | 241 |
| 345 | 20231205 | 144300 | 6661729360 | 12450 | 12450 | 12450 | 12450 | 205 |
| 346 | 20231205 | 144200 | 6659177110 | 12450 | 12510 | 12510 | 12450 | 343 |
| 347 | 20231205 | 144100 | 6654902780 | 12510 | 12510 | 12510 | 12510 | 0 |
| 348 | 20231205 | 144000 | 6654902780 | 12510 | 12510 | 12510 | 12510 | 126 |
| 349 | 20231205 | 143900 | 6653326520 | 12510 | 12510 | 12510 | 12510 | 18 |
| 350 | 20231205 | 143800 | 6653101340 | 12510 | 12510 | 12510 | 12510 | 425 |
| 351 | 20231205 | 143700 | 6647784590 | 12490 | 12480 | 12490 | 12480 | 300 |
| 352 | 20231205 | 143600 | 6644039590 | 12450 | 12460 | 12480 | 12450 | 395 |
| 353 | 20231205 | 143500 | 6639119330 | 12460 | 12450 | 12480 | 12340 | 3001 |
| 354 | 20231205 | 143400 | 6601787710 | 12470 | 12510 | 12520 | 12470 | 1333 |
| 355 | 20231205 | 143300 | 6585131960 | 12510 | 12510 | 12510 | 12510 | 289 |
| 356 | 20231205 | 143200 | 6581516570 | 12500 | 12550 | 12550 | 12500 | 2813 |
| 357 | 20231205 | 143100 | 6546326840 | 12540 | 12530 | 12540 | 12520 | 912 |
| 358 | 20231205 | 143000 | 6534905210 | 12550 | 12590 | 12590 | 12550 | 615 |
| 359 | 20231205 | 142900 | 6527180210 | 12560 | 12630 | 12630 | 12560 | 3334 |
| 360 | 20231205 | 142800 | 6485198250 | 12630 | 12630 | 12640 | 12630 | 526 |
| 361 | 20231205 | 142700 | 6478554240 | 12630 | 12630 | 12630 | 12630 | 125 |
| 362 | 20231205 | 142600 | 6476975490 | 12620 | 12730 | 12730 | 12620 | 23124 |
| 363 | 20231205 | 142500 | 6183202070 | 12730 | 12760 | 12760 | 12730 | 138 |
| 364 | 20231205 | 142400 | 6181443700 | 12760 | 12760 | 12760 | 12750 | 1076 |
| 365 | 20231205 | 142300 | 6167721520 | 12760 | 12760 | 12760 | 12760 | 1 |
| 366 | 20231205 | 142200 | 6167708760 | 12760 | 12790 | 12800 | 12750 | 98 |
| 367 | 20231205 | 142100 | 6166456130 | 12780 | 12780 | 12780 | 12780 | 38 |
| 368 | 20231205 | 142000 | 6165970490 | 12770 | 12780 | 12810 | 12770 | 168 |
| 369 | 20231205 | 141900 | 6163822000 | 12780 | 12810 | 12810 | 12780 | 366 |
| 370 | 20231205 | 141800 | 6159144490 | 12820 | 12810 | 12820 | 12790 | 85 |
| 371 | 20231205 | 141700 | 6158056050 | 12790 | 12820 | 12820 | 12790 | 891 |
| 372 | 20231205 | 141600 | 6146647490 | 12820 | 12820 | 12820 | 12820 | 68 |
| 373 | 20231205 | 141500 | 6145775730 | 12820 | 12810 | 12820 | 12810 | 31 |
| 374 | 20231205 | 141400 | 6145378320 | 12800 | 12820 | 12820 | 12800 | 150 |
| 375 | 20231205 | 141300 | 6143456170 | 12810 | 12810 | 12810 | 12810 | 20 |
| 376 | 20231205 | 141200 | 6143199970 | 12810 | 12810 | 12810 | 12780 | 16 |
| 377 | 20231205 | 141100 | 6142995280 | 12810 | 12810 | 12810 | 12810 | 27 |
| 378 | 20231205 | 141000 | 6142649410 | 12810 | 12810 | 12810 | 12810 | 26 |
| 379 | 20231205 | 140900 | 6142316350 | 12810 | 12820 | 12820 | 12800 | 268 |
| 380 | 20231205 | 140800 | 6138884870 | 12820 | 12850 | 12850 | 12820 | 115 |
| 381 | 20231205 | 140700 | 6137409200 | 12820 | 12850 | 12850 | 12820 | 212 |
| 382 | 20231205 | 140600 | 6134685090 | 12850 | 12850 | 12850 | 12820 | 91 |
| 383 | 20231205 | 140500 | 6133515780 | 12840 | 12840 | 12840 | 12840 | 27 |
| 384 | 20231205 | 140400 | 6133169100 | 12820 | 12820 | 12830 | 12820 | 58 |
| 385 | 20231205 | 140300 | 6132425290 | 12810 | 12830 | 12830 | 12810 | 52 |
| 386 | 20231205 | 140200 | 6131758400 | 12830 | 12820 | 12830 | 12820 | 7 |
| 387 | 20231205 | 140100 | 6131668640 | 12820 | 12820 | 12820 | 12820 | 1 |
| 388 | 20231205 | 140000 | 6131655820 | 12820 | 12820 | 12820 | 12820 | 25 |
| 389 | 20231205 | 135900 | 6131335320 | 12820 | 12810 | 12820 | 12810 | 170 |
| 390 | 20231205 | 135800 | 6129157370 | 12810 | 12820 | 12820 | 12810 | 399 |
| 391 | 20231205 | 135700 | 6124043300 | 12810 | 12850 | 12860 | 12810 | 535 |
| 392 | 20231205 | 135600 | 6117186720 | 12860 | 12860 | 12860 | 12860 | 25 |
| 393 | 20231205 | 135500 | 6116865220 | 12850 | 12850 | 12850 | 12850 | 62 |
| 394 | 20231205 | 135400 | 6116068520 | 12870 | 12860 | 12870 | 12840 | 607 |
| 395 | 20231205 | 135300 | 6108266880 | 12880 | 12730 | 12880 | 12730 | 3298 |
| 396 | 20231205 | 135200 | 6066070950 | 12730 | 12710 | 12730 | 12710 | 141 |
| 397 | 20231205 | 135100 | 6064277710 | 12710 | 12710 | 12740 | 12710 | 166 |
| 398 | 20231205 | 135000 | 6062164910 | 12710 | 12770 | 12770 | 12710 | 611 |
| 399 | 20231205 | 134900 | 6054374770 | 12760 | 12750 | 12760 | 12740 | 397 |
| 400 | 20231205 | 134800 | 6049311720 | 12790 | 12790 | 12810 | 12780 | 461 |
| 401 | 20231205 | 134700 | 6043411890 | 12790 | 12750 | 12890 | 12730 | 2486 |
| 402 | 20231205 | 134600 | 6011478130 | 12750 | 12710 | 12890 | 12690 | 4905 |
| 403 | 20231205 | 134500 | 5948514700 | 12730 | 12770 | 12810 | 12730 | 674 |
| 404 | 20231205 | 134400 | 5939932640 | 12770 | 12660 | 12860 | 12660 | 2705 |
| 405 | 20231205 | 134300 | 5905477880 | 12610 | 12630 | 12630 | 12610 | 691 |
| 406 | 20231205 | 134200 | 5896754130 | 12630 | 12720 | 12720 | 12630 | 5997 |
| 407 | 20231205 | 134100 | 5820960940 | 12730 | 12780 | 12780 | 12730 | 647 |
| 408 | 20231205 | 134000 | 5812714400 | 12790 | 12800 | 12800 | 12790 | 26 |
| 409 | 20231205 | 133900 | 5812381610 | 12790 | 12810 | 12810 | 12790 | 131 |
| 410 | 20231205 | 133800 | 5810704570 | 12810 | 12870 | 12870 | 12790 | 353 |
| 411 | 20231205 | 133700 | 5806181280 | 12790 | 12790 | 12800 | 12790 | 130 |
| 412 | 20231205 | 133600 | 5804518270 | 12770 | 12710 | 12770 | 12710 | 5434 |
| 413 | 20231205 | 133500 | 5735447770 | 12670 | 12740 | 12740 | 12670 | 1062 |
| 414 | 20231205 | 133400 | 5721943740 | 12780 | 12780 | 12780 | 12740 | 58 |
| 415 | 20231205 | 133300 | 5721203780 | 12780 | 12780 | 12800 | 12780 | 358 |
| 416 | 20231205 | 133200 | 5716623990 | 12780 | 12750 | 12780 | 12750 | 11 |
| 417 | 20231205 | 133100 | 5716483710 | 12780 | 12740 | 12780 | 12730 | 405 |
| 418 | 20231205 | 133000 | 5711321940 | 12740 | 12730 | 12760 | 12720 | 1084 |
| 419 | 20231205 | 132900 | 5697520890 | 12730 | 12910 | 12910 | 12730 | 2471 |
| 420 | 20231205 | 132800 | 5665879120 | 12910 | 12910 | 12910 | 12910 | 25 |
| 421 | 20231205 | 132700 | 5665556370 | 12910 | 12770 | 12910 | 12770 | 790 |
| 422 | 20231205 | 132600 | 5655415900 | 12740 | 12750 | 12750 | 12730 | 214 |
| 423 | 20231205 | 132500 | 5652689390 | 12750 | 12750 | 12750 | 12740 | 12 |
| 424 | 20231205 | 132400 | 5652536410 | 12730 | 12780 | 12780 | 12730 | 117 |
| 425 | 20231205 | 132300 | 5651044650 | 12750 | 12810 | 12810 | 12750 | 232 |
| 426 | 20231205 | 132200 | 5648077040 | 12800 | 12850 | 12910 | 12800 | 221 |
| 427 | 20231205 | 132100 | 5645237310 | 12910 | 12880 | 12910 | 12880 | 997 |
| 428 | 20231205 | 132000 | 5632388080 | 12880 | 12900 | 12900 | 12820 | 651 |
| 429 | 20231205 | 131900 | 5624021850 | 12910 | 12780 | 12910 | 12780 | 684 |
| 430 | 20231205 | 131800 | 5615271830 | 12750 | 12740 | 12760 | 12740 | 149 |
| 431 | 20231205 | 131700 | 5613372920 | 12760 | 12710 | 12760 | 12600 | 1553 |
| 432 | 20231205 | 131600 | 5593646960 | 12720 | 12600 | 12720 | 12600 | 596 |
| 433 | 20231205 | 131500 | 5586098340 | 12600 | 12770 | 12820 | 12600 | 9093 |
| 434 | 20231205 | 131400 | 5470698370 | 12790 | 12900 | 12900 | 12790 | 4771 |
| 435 | 20231205 | 131300 | 5409606190 | 12920 | 12930 | 12930 | 12920 | 346 |
| 436 | 20231205 | 131200 | 5405134990 | 12940 | 12940 | 12940 | 12930 | 96 |
| 437 | 20231205 | 131100 | 5403892780 | 12940 | 12930 | 12940 | 12930 | 301 |
| 438 | 20231205 | 131000 | 5399999980 | 12930 | 12970 | 12970 | 12930 | 49 |
| 439 | 20231205 | 130900 | 5399365400 | 12970 | 12990 | 12990 | 12960 | 221 |
| 440 | 20231205 | 130800 | 5396500480 | 12980 | 12980 | 12990 | 12980 | 748 |
| 441 | 20231205 | 130700 | 5386786630 | 13020 | 13020 | 13020 | 13000 | 910 |
| 442 | 20231205 | 130600 | 5374945160 | 13020 | 13010 | 13020 | 13010 | 395 |
| 443 | 20231205 | 130500 | 5369805900 | 13020 | 13010 | 13020 | 13010 | 58 |
| 444 | 20231205 | 130400 | 5369051070 | 13010 | 13010 | 13040 | 13010 | 338 |
| 445 | 20231205 | 130300 | 5364652940 | 13050 | 13050 | 13050 | 13050 | 25 |
| 446 | 20231205 | 130200 | 5364326690 | 13030 | 13060 | 13060 | 13030 | 552 |
| 447 | 20231205 | 130100 | 5357134100 | 13060 | 13070 | 13070 | 13030 | 40 |
| 448 | 20231205 | 130000 | 5356612020 | 13070 | 13010 | 13080 | 13010 | 162 |
| 449 | 20231205 | 125900 | 5354502830 | 13030 | 13110 | 13110 | 13030 | 3030 |
| 450 | 20231205 | 125800 | 5314895310 | 13110 | 13110 | 13110 | 13110 | 22 |
| 451 | 20231205 | 125700 | 5314606890 | 13110 | 13100 | 13110 | 13100 | 193 |
| 452 | 20231205 | 125600 | 5312076670 | 13100 | 13100 | 13100 | 13100 | 15 |
| 453 | 20231205 | 125500 | 5311880170 | 13100 | 13110 | 13110 | 13100 | 403 |
| 454 | 20231205 | 125400 | 5306600240 | 13110 | 13120 | 13120 | 13110 | 26 |
| 455 | 20231205 | 125300 | 5306259370 | 13120 | 13120 | 13120 | 13120 | 25 |
| 456 | 20231205 | 125200 | 5305931370 | 13120 | 13120 | 13120 | 13120 | 25 |
| 457 | 20231205 | 125100 | 5305603370 | 13070 | 13070 | 13130 | 13070 | 1052 |
| 458 | 20231205 | 125000 | 5291838160 | 13060 | 12950 | 13060 | 12950 | 5483 |
| 459 | 20231205 | 124900 | 5220493240 | 12950 | 12930 | 12960 | 12850 | 1752 |
| 460 | 20231205 | 124800 | 5197871760 | 12890 | 13000 | 13000 | 12890 | 3857 |
| 461 | 20231205 | 124700 | 5147838770 | 13030 | 13030 | 13030 | 13000 | 362 |
| 462 | 20231205 | 124600 | 5143129810 | 13030 | 13090 | 13090 | 13030 | 864 |
| 463 | 20231205 | 124500 | 5131852450 | 13060 | 13100 | 13100 | 13060 | 617 |
| 464 | 20231205 | 124400 | 5123781700 | 13100 | 13090 | 13100 | 13080 | 492 |
| 465 | 20231205 | 124300 | 5117341180 | 13090 | 13140 | 13140 | 13090 | 153 |
| 466 | 20231205 | 124200 | 5115336370 | 13110 | 13150 | 13170 | 13110 | 2199 |
| 467 | 20231205 | 124100 | 5086469680 | 13160 | 13150 | 13170 | 13150 | 158 |
| 468 | 20231205 | 124000 | 5084391150 | 13150 | 13150 | 13190 | 13150 | 738 |
| 469 | 20231205 | 123900 | 5074685450 | 13150 | 13190 | 13190 | 13150 | 1411 |
| 470 | 20231205 | 123800 | 5056094850 | 13200 | 13220 | 13220 | 13200 | 1281 |
| 471 | 20231205 | 123700 | 5039171110 | 13230 | 13240 | 13240 | 13230 | 1044 |
| 472 | 20231205 | 123600 | 5025349170 | 13220 | 13240 | 13240 | 13220 | 100 |
| 473 | 20231205 | 123500 | 5024025990 | 13230 | 13230 | 13230 | 13230 | 298 |
| 474 | 20231205 | 123400 | 5020083450 | 13200 | 13240 | 13240 | 13200 | 132 |
| 475 | 20231205 | 123300 | 5018336250 | 13240 | 13230 | 13240 | 13230 | 142 |
| 476 | 20231205 | 123200 | 5016456470 | 13240 | 13230 | 13240 | 13200 | 704 |
| 477 | 20231205 | 123100 | 5007139920 | 13210 | 13220 | 13230 | 13210 | 90 |
| 478 | 20231205 | 123000 | 5005950510 | 13240 | 13230 | 13250 | 13220 | 587 |
| 479 | 20231205 | 122900 | 4998183360 | 13230 | 13250 | 13260 | 13230 | 2457 |
| 480 | 20231205 | 122800 | 4965632380 | 13250 | 13250 | 13250 | 13240 | 271 |
| 481 | 20231205 | 122700 | 4962043190 | 13240 | 13230 | 13250 | 13230 | 2979 |
| 482 | 20231205 | 122600 | 4922610340 | 13230 | 13230 | 13230 | 13230 | 321 |
| 483 | 20231205 | 122500 | 4918363510 | 13230 | 13230 | 13240 | 13200 | 557 |
| 484 | 20231205 | 122400 | 4910995150 | 13240 | 13250 | 13250 | 13240 | 850 |
| 485 | 20231205 | 122300 | 4899738280 | 13250 | 13200 | 13250 | 13190 | 3588 |
| 486 | 20231205 | 122200 | 4852365890 | 13200 | 13190 | 13200 | 13180 | 2232 |
| 487 | 20231205 | 122100 | 4822914350 | 13180 | 13170 | 13190 | 13170 | 944 |
| 488 | 20231205 | 122000 | 4810467520 | 13180 | 13150 | 13180 | 13150 | 975 |
| 489 | 20231205 | 121900 | 4797640600 | 13150 | 13150 | 13150 | 13150 | 725 |
| 490 | 20231205 | 121800 | 4788106850 | 13150 | 13150 | 13150 | 13150 | 359 |
| 491 | 20231205 | 121700 | 4783386000 | 13150 | 13120 | 13150 | 13120 | 497 |
| 492 | 20231205 | 121600 | 4776852960 | 13120 | 13150 | 13150 | 13120 | 774 |
| 493 | 20231205 | 121500 | 4766686010 | 13150 | 13150 | 13150 | 13150 | 1024 |
| 494 | 20231205 | 121400 | 4753220410 | 13150 | 13110 | 13150 | 13110 | 2110 |
| 495 | 20231205 | 121300 | 4725538680 | 13110 | 13110 | 13110 | 13110 | 252 |
| 496 | 20231205 | 121200 | 4722234960 | 13100 | 13110 | 13110 | 13100 | 29 |
| 497 | 20231205 | 121100 | 4721854810 | 13100 | 13110 | 13110 | 13100 | 723 |
| 498 | 20231205 | 121000 | 4712378290 | 13100 | 13060 | 13100 | 13060 | 3516 |
| 499 | 20231205 | 120900 | 4666347130 | 13060 | 13080 | 13080 | 13060 | 537 |
| 500 | 20231205 | 120800 | 4659333150 | 13080 | 13070 | 13090 | 13070 | 774 |
| 501 | 20231205 | 120700 | 4649207230 | 13070 | 13060 | 13070 | 13050 | 812 |
| 502 | 20231205 | 120600 | 4638606280 | 13060 | 13070 | 13070 | 13060 | 59 |
| 503 | 20231205 | 120500 | 4637835160 | 13070 | 13030 | 13070 | 13030 | 2063 |
| 504 | 20231205 | 120400 | 4610910650 | 13030 | 13030 | 13030 | 13030 | 66 |
| 505 | 20231205 | 120300 | 4610050670 | 13020 | 13030 | 13030 | 13010 | 380 |
| 506 | 20231205 | 120200 | 4605105050 | 13010 | 13030 | 13030 | 13010 | 426 |
| 507 | 20231205 | 120100 | 4599558290 | 13000 | 13030 | 13030 | 13000 | 125 |
| 508 | 20231205 | 120000 | 4597932540 | 13030 | 13020 | 13030 | 13010 | 455 |
| 509 | 20231205 | 115900 | 4592008440 | 13020 | 13030 | 13030 | 13020 | 49 |
| 510 | 20231205 | 115800 | 4591370190 | 13030 | 13030 | 13030 | 13030 | 63 |
| 511 | 20231205 | 115700 | 4590549300 | 13030 | 13040 | 13040 | 13030 | 309 |
| 512 | 20231205 | 115600 | 4586523020 | 13040 | 13030 | 13040 | 13030 | 368 |
| 513 | 20231205 | 115500 | 4581725230 | 13010 | 13030 | 13060 | 13010 | 1490 |
| 514 | 20231205 | 115400 | 4562296370 | 13030 | 13030 | 13030 | 13030 | 914 |
| 515 | 20231205 | 115300 | 4550386950 | 13000 | 12990 | 13010 | 12990 | 525 |
| 516 | 20231205 | 115200 | 4543559400 | 12980 | 12970 | 12980 | 12960 | 493 |
| 517 | 20231205 | 115100 | 4537165840 | 12970 | 13030 | 13030 | 12960 | 7289 |
| 518 | 20231205 | 115000 | 4442409740 | 13030 | 13000 | 13030 | 13000 | 1508 |
| 519 | 20231205 | 114900 | 4422765140 | 13020 | 13010 | 13020 | 13000 | 960 |
| 520 | 20231205 | 114800 | 4410272610 | 13010 | 12990 | 13010 | 12990 | 157 |
| 521 | 20231205 | 114700 | 4408231240 | 12960 | 12970 | 12970 | 12960 | 66 |
| 522 | 20231205 | 114600 | 4407375530 | 12960 | 12950 | 12960 | 12950 | 346 |
| 523 | 20231205 | 114500 | 4402894510 | 12950 | 12940 | 12950 | 12940 | 382 |
| 524 | 20231205 | 114400 | 4397947770 | 12940 | 12940 | 12950 | 12940 | 225 |
| 525 | 20231205 | 114300 | 4395034420 | 12940 | 12940 | 12940 | 12940 | 25 |
| 526 | 20231205 | 114200 | 4394710920 | 12940 | 12900 | 12940 | 12900 | 26 |
| 527 | 20231205 | 114100 | 4394375480 | 12890 | 12880 | 12890 | 12880 | 234 |
| 528 | 20231205 | 114000 | 4391359440 | 12880 | 12880 | 12880 | 12880 | 0 |
| 529 | 20231205 | 113900 | 4391359440 | 12880 | 12890 | 12890 | 12880 | 138 |
| 530 | 20231205 | 113800 | 4389581990 | 12890 | 12890 | 12890 | 12890 | 25 |
| 531 | 20231205 | 113700 | 4389259740 | 12880 | 12880 | 12880 | 12880 | 50 |
| 532 | 20231205 | 113600 | 4388615740 | 12880 | 12860 | 12880 | 12860 | 8 |
| 533 | 20231205 | 113500 | 4388512830 | 12860 | 12860 | 12860 | 12860 | 244 |
| 534 | 20231205 | 113400 | 4385374990 | 12860 | 12860 | 12860 | 12860 | 0 |
| 535 | 20231205 | 113300 | 4385374990 | 12860 | 12880 | 12880 | 12850 | 486 |
| 536 | 20231205 | 113200 | 4379127880 | 12870 | 12870 | 12870 | 12870 | 26 |
| 537 | 20231205 | 113100 | 4378793260 | 12850 | 12880 | 12890 | 12850 | 386 |
| 538 | 20231205 | 113000 | 4373821350 | 12890 | 12880 | 12890 | 12880 | 26 |
| 539 | 20231205 | 112900 | 4373486460 | 12850 | 12850 | 12850 | 12850 | 137 |
| 540 | 20231205 | 112800 | 4371726010 | 12840 | 12810 | 12840 | 12810 | 294 |
| 541 | 20231205 | 112700 | 4367953020 | 12800 | 12780 | 12800 | 12780 | 54 |
| 542 | 20231205 | 112600 | 4367262170 | 12800 | 12800 | 12800 | 12800 | 25 |
| 543 | 20231205 | 112500 | 4366942170 | 12780 | 12810 | 12810 | 12780 | 212 |
| 544 | 20231205 | 112400 | 4364231160 | 12790 | 12830 | 12830 | 12790 | 35 |
| 545 | 20231205 | 112300 | 4363782510 | 12770 | 12800 | 12800 | 12770 | 1405 |
| 546 | 20231205 | 112200 | 4345835700 | 12790 | 12840 | 12840 | 12790 | 886 |
| 547 | 20231205 | 112100 | 4334485860 | 12840 | 12840 | 12840 | 12840 | 50 |
| 548 | 20231205 | 112000 | 4333843860 | 12840 | 12820 | 12840 | 12820 | 30 |
| 549 | 20231205 | 111900 | 4333458760 | 12810 | 12840 | 12840 | 12810 | 29 |
| 550 | 20231205 | 111800 | 4333086520 | 12820 | 12840 | 12840 | 12820 | 446 |
| 551 | 20231205 | 111700 | 4327365140 | 12810 | 12810 | 12810 | 12810 | 15 |
| 552 | 20231205 | 111600 | 4327172990 | 12840 | 12820 | 12840 | 12820 | 276 |
| 553 | 20231205 | 111500 | 4323634170 | 12820 | 12820 | 12820 | 12800 | 2172 |
| 554 | 20231205 | 111400 | 4295808220 | 12830 | 12880 | 12890 | 12830 | 3404 |
| 555 | 20231205 | 111300 | 4252089020 | 12890 | 13000 | 13000 | 12890 | 10643 |
| 556 | 20231205 | 111200 | 4114572240 | 13000 | 13050 | 13050 | 13000 | 531 |
| 557 | 20231205 | 111100 | 4107667940 | 12990 | 13060 | 13060 | 12990 | 778 |
| 558 | 20231205 | 111000 | 4097518800 | 13060 | 13060 | 13060 | 13060 | 672 |
| 559 | 20231205 | 110900 | 4088742480 | 13060 | 13060 | 13060 | 13060 | 286 |
| 560 | 20231205 | 110800 | 4085007320 | 13060 | 13060 | 13060 | 13060 | 25 |
| 561 | 20231205 | 110700 | 4084680820 | 13040 | 13000 | 13040 | 13000 | 758 |
| 562 | 20231205 | 110600 | 4074805930 | 13000 | 12990 | 13000 | 12990 | 794 |
| 563 | 20231205 | 110500 | 4064491720 | 12990 | 12990 | 12990 | 12980 | 363 |
| 564 | 20231205 | 110400 | 4059779350 | 12990 | 12990 | 12990 | 12990 | 225 |
| 565 | 20231205 | 110300 | 4056856600 | 12990 | 12990 | 12990 | 12990 | 25 |
| 566 | 20231205 | 110200 | 4056531850 | 12970 | 12970 | 12980 | 12970 | 4680 |
| 567 | 20231205 | 110100 | 3995831950 | 12980 | 12980 | 12980 | 12970 | 270 |
| 568 | 20231205 | 110000 | 3992329150 | 12980 | 12980 | 12980 | 12980 | 1040 |
| 569 | 20231205 | 105900 | 3978829950 | 12990 | 12980 | 12990 | 12970 | 105 |
| 570 | 20231205 | 105800 | 3977467500 | 12990 | 12990 | 13000 | 12990 | 1627 |
| 571 | 20231205 | 105700 | 3956326220 | 12990 | 12990 | 12990 | 12990 | 55 |
| 572 | 20231205 | 105600 | 3955611770 | 12960 | 12930 | 12960 | 12930 | 3985 |
| 573 | 20231205 | 105500 | 3903993570 | 12940 | 12930 | 12940 | 12930 | 244 |
| 574 | 20231205 | 105400 | 3900838300 | 12930 | 12940 | 12940 | 12930 | 391 |
| 575 | 20231205 | 105300 | 3895782660 | 12940 | 12920 | 12940 | 12920 | 212 |
| 576 | 20231205 | 105200 | 3893042800 | 12920 | 12910 | 12920 | 12910 | 91 |
| 577 | 20231205 | 105100 | 3891867740 | 12910 | 12910 | 12920 | 12910 | 521 |
| 578 | 20231205 | 105000 | 3885140730 | 12910 | 12910 | 12910 | 12910 | 25 |
| 579 | 20231205 | 104900 | 3884817980 | 12910 | 12910 | 12920 | 12910 | 689 |
| 580 | 20231205 | 104800 | 3875921390 | 12920 | 12920 | 12920 | 12920 | 2 |
| 581 | 20231205 | 104700 | 3875895550 | 12920 | 12920 | 12920 | 12910 | 88 |
| 582 | 20231205 | 104600 | 3874758600 | 12920 | 12930 | 12930 | 12920 | 35 |
| 583 | 20231205 | 104500 | 3874306300 | 12930 | 12910 | 12930 | 12850 | 9007 |
| 584 | 20231205 | 104400 | 3758327090 | 12930 | 12910 | 12960 | 12870 | 8341 |
| 585 | 20231205 | 104300 | 3650937760 | 12900 | 12860 | 12900 | 12860 | 3237 |
| 586 | 20231205 | 104200 | 3609222070 | 12860 | 12870 | 12870 | 12840 | 111 |
| 587 | 20231205 | 104100 | 3607793570 | 12870 | 12840 | 12870 | 12840 | 642 |
| 588 | 20231205 | 104000 | 3599536370 | 12840 | 12860 | 12860 | 12830 | 1211 |
| 589 | 20231205 | 103900 | 3583993920 | 12860 | 12880 | 12880 | 12860 | 131 |
| 590 | 20231205 | 103800 | 3582308460 | 12840 | 12930 | 12930 | 12840 | 4454 |
| 591 | 20231205 | 103700 | 3524929160 | 12930 | 12960 | 12960 | 12930 | 560 |
| 592 | 20231205 | 103600 | 3517673330 | 12960 | 12960 | 12960 | 12960 | 2 |
| 593 | 20231205 | 103500 | 3517647410 | 12960 | 12980 | 12980 | 12840 | 4256 |
| 594 | 20231205 | 103400 | 3462712690 | 13020 | 13010 | 13020 | 13000 | 1304 |
| 595 | 20231205 | 103300 | 3445757890 | 13030 | 13030 | 13030 | 13010 | 285 |
| 596 | 20231205 | 103200 | 3442045440 | 13030 | 13030 | 13030 | 13030 | 226 |
| 597 | 20231205 | 103100 | 3439100660 | 13000 | 13000 | 13000 | 13000 | 49 |
| 598 | 20231205 | 103000 | 3438463660 | 12980 | 12980 | 13010 | 12940 | 2732 |
| 599 | 20231205 | 102900 | 3403011340 | 12980 | 13000 | 13000 | 12980 | 4030 |
| 600 | 20231205 | 102800 | 3350631180 | 12990 | 12990 | 12990 | 12990 | 714 |
| 601 | 20231205 | 102700 | 3341356320 | 12990 | 13040 | 13040 | 12960 | 2175 |
| 602 | 20231205 | 102600 | 3313083900 | 13050 | 13090 | 13090 | 13050 | 884 |
| 603 | 20231205 | 102500 | 3301530330 | 13100 | 13070 | 13100 | 13070 | 751 |
| 604 | 20231205 | 102400 | 3291701990 | 13050 | 13070 | 13070 | 13050 | 2979 |
| 605 | 20231205 | 102300 | 3252799960 | 13070 | 13080 | 13080 | 13060 | 1089 |
| 606 | 20231205 | 102200 | 3238566890 | 13070 | 13070 | 13070 | 13060 | 646 |
| 607 | 20231205 | 102100 | 3230126510 | 13080 | 13090 | 13090 | 13070 | 1115 |
| 608 | 20231205 | 102000 | 3215541670 | 13090 | 13080 | 13100 | 13060 | 758 |
| 609 | 20231205 | 101900 | 3205625090 | 13060 | 13050 | 13080 | 13050 | 2533 |
| 610 | 20231205 | 101800 | 3172518230 | 13030 | 13010 | 13080 | 12980 | 21746 |
| 611 | 20231205 | 101700 | 2889741710 | 13040 | 13010 | 13050 | 12980 | 3418 |
| 612 | 20231205 | 101600 | 2845254950 | 12980 | 13070 | 13070 | 12780 | 6367 |
| 613 | 20231205 | 101500 | 2763078790 | 13110 | 13060 | 13110 | 13060 | 7380 |
| 614 | 20231205 | 101400 | 2666369590 | 13060 | 13010 | 13060 | 12990 | 4573 |
| 615 | 20231205 | 101300 | 2606865920 | 13020 | 13110 | 13110 | 13020 | 1878 |
| 616 | 20231205 | 101200 | 2582353710 | 13110 | 13070 | 13130 | 13070 | 6411 |
| 617 | 20231205 | 101100 | 2498392290 | 13070 | 13080 | 13090 | 13030 | 1882 |
| 618 | 20231205 | 101000 | 2473834160 | 13080 | 13080 | 13080 | 13030 | 1084 |
| 619 | 20231205 | 100900 | 2459665580 | 13080 | 13030 | 13080 | 13030 | 1252 |
| 620 | 20231205 | 100800 | 2443296570 | 13030 | 13010 | 13030 | 13010 | 309 |
| 621 | 20231205 | 100700 | 2439274850 | 13000 | 12980 | 13000 | 12970 | 1461 |
| 622 | 20231205 | 100600 | 2420293330 | 12980 | 13090 | 13090 | 12980 | 1499 |
| 623 | 20231205 | 100500 | 2400785010 | 13090 | 12870 | 13140 | 12840 | 14761 |
| 624 | 20231205 | 100400 | 2208581210 | 12830 | 12830 | 12880 | 12820 | 635 |
| 625 | 20231205 | 100300 | 2200428050 | 12780 | 12790 | 12830 | 12780 | 896 |
| 626 | 20231205 | 100200 | 2188962020 | 12790 | 12800 | 12800 | 12790 | 209 |
| 627 | 20231205 | 100100 | 2186287590 | 12780 | 12780 | 12780 | 12780 | 0 |
| 628 | 20231205 | 100000 | 2186287590 | 12780 | 12800 | 12800 | 12780 | 230 |
| 629 | 20231205 | 095900 | 2183346190 | 12800 | 12800 | 12800 | 12800 | 108 |
| 630 | 20231205 | 095800 | 2181963790 | 12830 | 12820 | 12830 | 12800 | 2231 |
| 631 | 20231205 | 095700 | 2153359670 | 12820 | 12990 | 13000 | 12820 | 2835 |
| 632 | 20231205 | 095600 | 2116724450 | 13020 | 12970 | 13020 | 12930 | 3230 |
| 633 | 20231205 | 095500 | 2074773830 | 12920 | 12950 | 12980 | 12920 | 4848 |
| 634 | 20231205 | 095400 | 2012011520 | 12950 | 12940 | 13000 | 12890 | 4644 |
| 635 | 20231205 | 095300 | 1951886010 | 12900 | 12890 | 12950 | 12840 | 13214 |
| 636 | 20231205 | 095200 | 1781679060 | 12890 | 12690 | 12930 | 12690 | 9302 |
| 637 | 20231205 | 095100 | 1662406640 | 12690 | 12660 | 12710 | 12660 | 1615 |
| 638 | 20231205 | 095000 | 1641904250 | 12660 | 12560 | 12720 | 12560 | 10566 |
| 639 | 20231205 | 094900 | 1508350520 | 12550 | 12550 | 12550 | 12550 | 238 |
| 640 | 20231205 | 094800 | 1505363620 | 12560 | 12550 | 12560 | 12550 | 728 |
| 641 | 20231205 | 094700 | 1496227190 | 12530 | 12530 | 12530 | 12530 | 0 |
| 642 | 20231205 | 094600 | 1496227190 | 12530 | 12530 | 12530 | 12530 | 50 |
| 643 | 20231205 | 094500 | 1495600690 | 12540 | 12550 | 12560 | 12540 | 137 |
| 644 | 20231205 | 094400 | 1493882060 | 12560 | 12540 | 12560 | 12540 | 778 |
| 645 | 20231205 | 094300 | 1484124800 | 12540 | 12520 | 12570 | 12520 | 425 |
| 646 | 20231205 | 094200 | 1478794510 | 12530 | 12650 | 12650 | 12530 | 2701 |
| 647 | 20231205 | 094100 | 1444762760 | 12650 | 12500 | 12690 | 12490 | 21925 |
| 648 | 20231205 | 094000 | 1169524770 | 12490 | 12470 | 12490 | 12470 | 507 |
| 649 | 20231205 | 093900 | 1163192360 | 12480 | 12480 | 12480 | 12480 | 3 |
| 650 | 20231205 | 093800 | 1163154920 | 12460 | 12460 | 12460 | 12460 | 1 |
| 651 | 20231205 | 093700 | 1163142460 | 12460 | 12460 | 12460 | 12460 | 590 |
| 652 | 20231205 | 093600 | 1155791060 | 12470 | 12460 | 12470 | 12460 | 54 |
| 653 | 20231205 | 093500 | 1155118120 | 12460 | 12450 | 12460 | 12450 | 20 |
| 654 | 20231205 | 093400 | 1154869020 | 12460 | 12460 | 12470 | 12460 | 1259 |
| 655 | 20231205 | 093300 | 1139181730 | 12470 | 12470 | 12480 | 12470 | 616 |
| 656 | 20231205 | 093200 | 1131500010 | 12460 | 12410 | 12460 | 12410 | 2097 |
| 657 | 20231205 | 093100 | 1105411340 | 12410 | 12400 | 12410 | 12400 | 63 |
| 658 | 20231205 | 093000 | 1104629860 | 12400 | 12400 | 12400 | 12400 | 620 |
| 659 | 20231205 | 092900 | 1096941860 | 12390 | 12380 | 12390 | 12380 | 353 |
| 660 | 20231205 | 092800 | 1092571530 | 12410 | 12360 | 12410 | 12360 | 2107 |
| 661 | 20231205 | 092700 | 1066457500 | 12350 | 12340 | 12350 | 12340 | 291 |
| 662 | 20231205 | 092600 | 1062864090 | 12310 | 12360 | 12360 | 12310 | 783 |
| 663 | 20231205 | 092500 | 1053203510 | 12360 | 12340 | 12360 | 12340 | 1966 |
| 664 | 20231205 | 092400 | 1028942870 | 12340 | 12230 | 12340 | 12220 | 1402 |
| 665 | 20231205 | 092300 | 1011738620 | 12180 | 12230 | 12230 | 12100 | 3134 |
| 666 | 20231205 | 092200 | 973553910 | 12230 | 12080 | 12250 | 12070 | 4354 |
| 667 | 20231205 | 092100 | 920713070 | 12080 | 12270 | 12270 | 12040 | 4818 |
| 668 | 20231205 | 092000 | 862167800 | 12280 | 12360 | 12360 | 12270 | 2742 |
| 669 | 20231205 | 091900 | 828386010 | 12360 | 12400 | 12400 | 12360 | 1814 |
| 670 | 20231205 | 091800 | 805918050 | 12400 | 12450 | 12450 | 12400 | 3137 |
| 671 | 20231205 | 091700 | 766975430 | 12460 | 12430 | 12480 | 12430 | 433 |
| 672 | 20231205 | 091600 | 761581500 | 12430 | 12400 | 12430 | 12400 | 431 |
| 673 | 20231205 | 091500 | 756230760 | 12400 | 12460 | 12460 | 12390 | 957 |
| 674 | 20231205 | 091400 | 744349130 | 12450 | 12560 | 12560 | 12440 | 892 |
| 675 | 20231205 | 091300 | 733218070 | 12550 | 12560 | 12560 | 12520 | 3079 |
| 676 | 20231205 | 091200 | 694579130 | 12590 | 12530 | 12590 | 12500 | 8066 |
| 677 | 20231205 | 091100 | 593457720 | 12530 | 12470 | 12540 | 12440 | 6429 |
| 678 | 20231205 | 091000 | 513181740 | 12490 | 12420 | 12500 | 12400 | 7803 |
| 679 | 20231205 | 090900 | 415951980 | 12440 | 12320 | 12440 | 12320 | 3304 |
| 680 | 20231205 | 090800 | 374964570 | 12330 | 12320 | 12340 | 12320 | 1020 |
| 681 | 20231205 | 090700 | 362389110 | 12340 | 12400 | 12400 | 12320 | 1896 |
| 682 | 20231205 | 090600 | 338934010 | 12400 | 12340 | 12430 | 12320 | 6213 |
| 683 | 20231205 | 090500 | 262099600 | 12340 | 12330 | 12430 | 12310 | 6408 |
| 684 | 20231205 | 090400 | 182772600 | 12330 | 12240 | 12430 | 12240 | 5787 |
| 685 | 20231205 | 090300 | 111222540 | 12230 | 12160 | 12260 | 12160 | 1856 |
| 686 | 20231205 | 090200 | 88535600 | 12190 | 12140 | 12190 | 12130 | 1087 |
| 687 | 20231205 | 090100 | 75319720 | 12140 | 12140 | 12170 | 12090 | 3143 |
| 688 | 20231205 | 090000 | 37252900 | 12130 | 12120 | 12160 | 12090 | 3075 |