36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 3 | 20231205 | 211800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20231205 | 211700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20231205 | 211600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20231205 | 211500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20231205 | 211400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20231205 | 211300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20231205 | 211200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20231205 | 211100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20231205 | 211000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20231205 | 210900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20231205 | 210800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20231205 | 210700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20231205 | 210600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20231205 | 210500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20231205 | 210400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20231205 | 210300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20231205 | 210200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20231205 | 210100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20231205 | 210000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20231205 | 205900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20231205 | 205800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20231205 | 205700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20231205 | 205600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20231205 | 205500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20231205 | 205400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20231205 | 205300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20231205 | 205200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20231205 | 205100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20231205 | 205000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20231205 | 204900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 33 | 20231205 | 204800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20231205 | 204700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20231205 | 204600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20231205 | 204500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20231205 | 204400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20231205 | 204300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20231205 | 204200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20231205 | 204100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20231205 | 204000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20231205 | 203900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20231205 | 203800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20231205 | 203700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20231205 | 203600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20231205 | 203500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20231205 | 203400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20231205 | 203300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20231205 | 203200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20231205 | 203100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20231205 | 203000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20231205 | 202900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20231205 | 202800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20231205 | 202700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20231205 | 202600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20231205 | 202500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20231205 | 202400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20231205 | 202300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20231205 | 202200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20231205 | 202100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20231205 | 202000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20231205 | 201900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 63 | 20231205 | 201800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20231205 | 201700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20231205 | 201600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20231205 | 201500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20231205 | 201400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20231205 | 201300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20231205 | 201200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20231205 | 201100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20231205 | 201000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20231205 | 200900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20231205 | 200800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20231205 | 200700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20231205 | 200600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20231205 | 200500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20231205 | 200400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20231205 | 200300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20231205 | 200200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20231205 | 200100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20231205 | 200000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20231205 | 195900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20231205 | 195800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20231205 | 195700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20231205 | 195600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20231205 | 195500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20231205 | 195400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20231205 | 195300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20231205 | 195200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20231205 | 195100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20231205 | 195000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20231205 | 194900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 93 | 20231205 | 194800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20231205 | 194700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20231205 | 194600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20231205 | 194500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20231205 | 194400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20231205 | 194300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20231205 | 194200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20231205 | 194100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20231205 | 194000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20231205 | 193900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20231205 | 193800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20231205 | 193700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20231205 | 193600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20231205 | 193500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20231205 | 193400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20231205 | 193300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20231205 | 193200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20231205 | 193100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20231205 | 193000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20231205 | 192900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20231205 | 192800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20231205 | 192700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20231205 | 192600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20231205 | 192500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20231205 | 192400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20231205 | 192300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20231205 | 192200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20231205 | 192100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20231205 | 192000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20231205 | 191900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 123 | 20231205 | 191800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20231205 | 191700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20231205 | 191600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20231205 | 191500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20231205 | 191400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20231205 | 191300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20231205 | 191200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20231205 | 191100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20231205 | 191000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20231205 | 190900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20231205 | 190800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20231205 | 190700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20231205 | 190600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20231205 | 190500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20231205 | 190400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20231205 | 190300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20231205 | 190200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20231205 | 190100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20231205 | 190000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20231205 | 185900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20231205 | 185800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20231205 | 185700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20231205 | 185600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20231205 | 185500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20231205 | 185400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20231205 | 185300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20231205 | 185200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20231205 | 185100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20231205 | 185000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20231205 | 184900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 153 | 20231205 | 184800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20231205 | 184700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20231205 | 184600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20231205 | 184500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20231205 | 184400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20231205 | 184300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20231205 | 184200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20231205 | 184100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20231205 | 184000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20231205 | 183900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20231205 | 183800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20231205 | 183700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20231205 | 183600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20231205 | 183500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20231205 | 183400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20231205 | 183300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20231205 | 183200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20231205 | 183100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20231205 | 183000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20231205 | 182900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20231205 | 182800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20231205 | 182700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20231205 | 182600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20231205 | 182500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20231205 | 182400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20231205 | 182300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20231205 | 182200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20231205 | 182100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20231205 | 182000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20231205 | 181900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 183 | 20231205 | 181800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20231205 | 181700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 185 | 20231205 | 181600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 186 | 20231205 | 181500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 187 | 20231205 | 181400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 188 | 20231205 | 181300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 189 | 20231205 | 181200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 190 | 20231205 | 181100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 191 | 20231205 | 181000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 192 | 20231205 | 180900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 193 | 20231205 | 180800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 194 | 20231205 | 180700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 195 | 20231205 | 180600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 196 | 20231205 | 180500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 197 | 20231205 | 180400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 198 | 20231205 | 180300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 199 | 20231205 | 180200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 200 | 20231205 | 180100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 201 | 20231205 | 180000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 202 | 20231205 | 175900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 203 | 20231205 | 175800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 204 | 20231205 | 175700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 205 | 20231205 | 175600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 206 | 20231205 | 175500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 207 | 20231205 | 175400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 208 | 20231205 | 175300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 209 | 20231205 | 175200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20231205 | 175100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20231205 | 175000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20231205 | 174900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 213 | 20231205 | 174800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20231205 | 174700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20231205 | 174600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20231205 | 174500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20231205 | 174400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20231205 | 174300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20231205 | 174200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20231205 | 174100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20231205 | 174000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20231205 | 173900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20231205 | 173800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20231205 | 173700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20231205 | 173600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 226 | 20231205 | 173500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 227 | 20231205 | 173400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 228 | 20231205 | 173300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 229 | 20231205 | 173200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 230 | 20231205 | 173100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 231 | 20231205 | 173000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 232 | 20231205 | 172900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20231205 | 172800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20231205 | 172700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20231205 | 172600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 236 | 20231205 | 172500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20231205 | 172400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 238 | 20231205 | 172300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 239 | 20231205 | 172200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 240 | 20231205 | 172100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 241 | 20231205 | 172000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 242 | 20231205 | 171900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 243 | 20231205 | 171800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 244 | 20231205 | 171700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 245 | 20231205 | 171600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 246 | 20231205 | 171500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 247 | 20231205 | 171400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 248 | 20231205 | 171300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 249 | 20231205 | 171200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20231205 | 171100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 251 | 20231205 | 171000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 252 | 20231205 | 170900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 253 | 20231205 | 170800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 254 | 20231205 | 170700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 255 | 20231205 | 170600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 256 | 20231205 | 170500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 257 | 20231205 | 170400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 258 | 20231205 | 170300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 259 | 20231205 | 170200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 260 | 20231205 | 170100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 261 | 20231205 | 170000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 262 | 20231205 | 165900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 263 | 20231205 | 165800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 264 | 20231205 | 165700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 265 | 20231205 | 165600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 266 | 20231205 | 165500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 267 | 20231205 | 165400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 268 | 20231205 | 165300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 269 | 20231205 | 165200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 270 | 20231205 | 165100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 271 | 20231205 | 165000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 272 | 20231205 | 164900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 273 | 20231205 | 164800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 274 | 20231205 | 164700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 275 | 20231205 | 164600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 276 | 20231205 | 164500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 277 | 20231205 | 164400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 278 | 20231205 | 164300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 279 | 20231205 | 164200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 280 | 20231205 | 164100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 281 | 20231205 | 164000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 282 | 20231205 | 163900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 283 | 20231205 | 163800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 284 | 20231205 | 163700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 285 | 20231205 | 163600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 286 | 20231205 | 163500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 287 | 20231205 | 163400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 288 | 20231205 | 163300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 289 | 20231205 | 163200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 290 | 20231205 | 163100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 291 | 20231205 | 163000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 292 | 20231205 | 162900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 293 | 20231205 | 162800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 294 | 20231205 | 162700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 295 | 20231205 | 162600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 296 | 20231205 | 162500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 297 | 20231205 | 162400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 298 | 20231205 | 162300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 299 | 20231205 | 162200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 300 | 20231205 | 162100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 301 | 20231205 | 162000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 302 | 20231205 | 161900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 303 | 20231205 | 161800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 304 | 20231205 | 161700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 305 | 20231205 | 161600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 306 | 20231205 | 161500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 307 | 20231205 | 161400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 308 | 20231205 | 161300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 309 | 20231205 | 161200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 310 | 20231205 | 161100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 311 | 20231205 | 161000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 312 | 20231205 | 160900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 313 | 20231205 | 160800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 314 | 20231205 | 160700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 315 | 20231205 | 160600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 316 | 20231205 | 160500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 317 | 20231205 | 160400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 318 | 20231205 | 160300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 319 | 20231205 | 160200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 320 | 20231205 | 160100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 321 | 20231205 | 160000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 322 | 20231205 | 155900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 323 | 20231205 | 155800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 324 | 20231205 | 155700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 325 | 20231205 | 155600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 326 | 20231205 | 155500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 327 | 20231205 | 155400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 328 | 20231205 | 155300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 329 | 20231205 | 155200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 330 | 20231205 | 155100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 331 | 20231205 | 155000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 332 | 20231205 | 154900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 333 | 20231205 | 154800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 334 | 20231205 | 154700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 335 | 20231205 | 154600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 336 | 20231205 | 154500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 337 | 20231205 | 154400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 338 | 20231205 | 154300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 339 | 20231205 | 154200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 340 | 20231205 | 154100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 341 | 20231205 | 154000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 342 | 20231205 | 153900 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 343 | 20231205 | 153800 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 344 | 20231205 | 153700 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 345 | 20231205 | 153600 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 346 | 20231205 | 153500 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 347 | 20231205 | 153400 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 348 | 20231205 | 153300 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 349 | 20231205 | 153200 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 350 | 20231205 | 153100 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 351 | 20231205 | 153000 | 2336517520 | 8900 | 8900 | 8900 | 8900 | 5673 |
| 352 | 20231205 | 152900 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 353 | 20231205 | 152800 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 354 | 20231205 | 152700 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 355 | 20231205 | 152600 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 356 | 20231205 | 152500 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 357 | 20231205 | 152400 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 358 | 20231205 | 152300 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 359 | 20231205 | 152200 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 360 | 20231205 | 152100 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 361 | 20231205 | 152000 | 2286027820 | 8950 | 8950 | 8950 | 8950 | 0 |
| 362 | 20231205 | 151900 | 2286027820 | 8950 | 8910 | 8960 | 8910 | 1371 |
| 363 | 20231205 | 151800 | 2273758490 | 8910 | 8910 | 8920 | 8910 | 692 |
| 364 | 20231205 | 151700 | 2267592010 | 8920 | 8930 | 8930 | 8920 | 1059 |
| 365 | 20231205 | 151600 | 2258142580 | 8930 | 8940 | 8940 | 8930 | 125 |
| 366 | 20231205 | 151500 | 2257026230 | 8950 | 8950 | 8950 | 8950 | 1000 |
| 367 | 20231205 | 151400 | 2248076230 | 8960 | 8900 | 8960 | 8900 | 1544 |
| 368 | 20231205 | 151300 | 2234280690 | 8900 | 8880 | 8900 | 8880 | 946 |
| 369 | 20231205 | 151200 | 2225863100 | 8880 | 8870 | 8880 | 8870 | 532 |
| 370 | 20231205 | 151100 | 2221139050 | 8840 | 8830 | 8840 | 8830 | 117 |
| 371 | 20231205 | 151000 | 2220104810 | 8830 | 8830 | 8830 | 8830 | 84 |
| 372 | 20231205 | 150900 | 2219363090 | 8830 | 8830 | 8830 | 8830 | 3 |
| 373 | 20231205 | 150800 | 2219336600 | 8830 | 8840 | 8840 | 8830 | 391 |
| 374 | 20231205 | 150700 | 2215880390 | 8840 | 8880 | 8880 | 8840 | 122 |
| 375 | 20231205 | 150600 | 2214801510 | 8890 | 8890 | 8890 | 8890 | 2 |
| 376 | 20231205 | 150500 | 2214783730 | 8890 | 8890 | 8890 | 8890 | 0 |
| 377 | 20231205 | 150400 | 2214783730 | 8890 | 8890 | 8890 | 8890 | 0 |
| 378 | 20231205 | 150300 | 2214783730 | 8890 | 8890 | 8890 | 8890 | 227 |
| 379 | 20231205 | 150200 | 2212765700 | 8910 | 8910 | 8910 | 8910 | 15 |
| 380 | 20231205 | 150100 | 2212632050 | 8930 | 8840 | 8930 | 8840 | 412 |
| 381 | 20231205 | 150000 | 2208980570 | 8840 | 8820 | 8840 | 8820 | 125 |
| 382 | 20231205 | 145900 | 2207877370 | 8830 | 8820 | 8830 | 8820 | 1327 |
| 383 | 20231205 | 145800 | 2196172750 | 8830 | 8840 | 8840 | 8820 | 2362 |
| 384 | 20231205 | 145700 | 2175312460 | 8840 | 8840 | 8850 | 8840 | 709 |
| 385 | 20231205 | 145600 | 2169044790 | 8850 | 8840 | 8850 | 8840 | 25 |
| 386 | 20231205 | 145500 | 2168823780 | 8840 | 8850 | 8850 | 8840 | 42 |
| 387 | 20231205 | 145400 | 2168452400 | 8840 | 8850 | 8850 | 8840 | 1224 |
| 388 | 20231205 | 145300 | 2157629900 | 8850 | 8850 | 8850 | 8850 | 24 |
| 389 | 20231205 | 145200 | 2157417500 | 8850 | 8840 | 8850 | 8840 | 110 |
| 390 | 20231205 | 145100 | 2156444840 | 8840 | 8850 | 8850 | 8840 | 151 |
| 391 | 20231205 | 145000 | 2155109950 | 8840 | 8840 | 8850 | 8840 | 41 |
| 392 | 20231205 | 144900 | 2154747460 | 8850 | 8840 | 8850 | 8840 | 75 |
| 393 | 20231205 | 144800 | 2154083830 | 8840 | 8850 | 8850 | 8840 | 1012 |
| 394 | 20231205 | 144700 | 2145133280 | 8850 | 8860 | 8870 | 8850 | 958 |
| 395 | 20231205 | 144600 | 2136654640 | 8850 | 8870 | 8870 | 8850 | 40 |
| 396 | 20231205 | 144500 | 2136299940 | 8870 | 8860 | 8870 | 8840 | 641 |
| 397 | 20231205 | 144400 | 2130627990 | 8860 | 8870 | 8890 | 8860 | 57 |
| 398 | 20231205 | 144300 | 2130122430 | 8890 | 8890 | 8890 | 8890 | 6 |
| 399 | 20231205 | 144200 | 2130069090 | 8850 | 8900 | 8900 | 8830 | 3565 |
| 400 | 20231205 | 144100 | 2098472640 | 8900 | 8900 | 8900 | 8900 | 469 |
| 401 | 20231205 | 144000 | 2094298540 | 8900 | 8910 | 8910 | 8900 | 258 |
| 402 | 20231205 | 143900 | 2092001860 | 8930 | 8930 | 8930 | 8930 | 0 |
| 403 | 20231205 | 143800 | 2092001860 | 8930 | 8910 | 8930 | 8910 | 144 |
| 404 | 20231205 | 143700 | 2090718800 | 8930 | 8930 | 8930 | 8930 | 0 |
| 405 | 20231205 | 143600 | 2090718800 | 8930 | 8920 | 8930 | 8920 | 14 |
| 406 | 20231205 | 143500 | 2090593910 | 8920 | 8920 | 8920 | 8920 | 10 |
| 407 | 20231205 | 143400 | 2090504710 | 8920 | 8920 | 8920 | 8920 | 0 |
| 408 | 20231205 | 143300 | 2090504710 | 8920 | 8920 | 8920 | 8910 | 30 |
| 409 | 20231205 | 143200 | 2090237350 | 8920 | 8930 | 8930 | 8920 | 37 |
| 410 | 20231205 | 143100 | 2089907280 | 8930 | 8930 | 8930 | 8930 | 200 |
| 411 | 20231205 | 143000 | 2088121280 | 8920 | 8930 | 8930 | 8920 | 58 |
| 412 | 20231205 | 142900 | 2087603840 | 8930 | 8930 | 8930 | 8930 | 40 |
| 413 | 20231205 | 142800 | 2087246640 | 8930 | 8910 | 8930 | 8910 | 141 |
| 414 | 20231205 | 142700 | 2085988230 | 9000 | 8910 | 9000 | 8910 | 1354 |
| 415 | 20231205 | 142600 | 2073876530 | 8910 | 8910 | 8910 | 8910 | 90 |
| 416 | 20231205 | 142500 | 2073074630 | 8900 | 8890 | 8900 | 8890 | 212 |
| 417 | 20231205 | 142400 | 2071189830 | 8890 | 8860 | 8890 | 8860 | 899 |
| 418 | 20231205 | 142300 | 2063206700 | 8880 | 8880 | 8880 | 8870 | 95 |
| 419 | 20231205 | 142200 | 2062363110 | 8890 | 8850 | 8890 | 8850 | 717 |
| 420 | 20231205 | 142100 | 2055991240 | 8840 | 8880 | 8880 | 8840 | 1659 |
| 421 | 20231205 | 142000 | 2041325640 | 8840 | 8840 | 8840 | 8840 | 220 |
| 422 | 20231205 | 141900 | 2039380840 | 8840 | 8850 | 8850 | 8840 | 2634 |
| 423 | 20231205 | 141800 | 2016094620 | 8850 | 8850 | 8850 | 8850 | 103 |
| 424 | 20231205 | 141700 | 2015183070 | 8850 | 8850 | 8850 | 8850 | 891 |
| 425 | 20231205 | 141600 | 2007297720 | 8900 | 8900 | 8900 | 8900 | 0 |
| 426 | 20231205 | 141500 | 2007297720 | 8900 | 8850 | 8900 | 8840 | 23 |
| 427 | 20231205 | 141400 | 2007093630 | 8910 | 8850 | 8910 | 8850 | 62 |
| 428 | 20231205 | 141300 | 2006544870 | 8850 | 8870 | 8870 | 8850 | 2332 |
| 429 | 20231205 | 141200 | 1985877920 | 8870 | 8870 | 8870 | 8870 | 500 |
| 430 | 20231205 | 141100 | 1981442920 | 8870 | 8870 | 8870 | 8870 | 1 |
| 431 | 20231205 | 141000 | 1981434050 | 8920 | 8880 | 8920 | 8870 | 3071 |
| 432 | 20231205 | 140900 | 1954174000 | 8880 | 8910 | 8930 | 8880 | 3702 |
| 433 | 20231205 | 140800 | 1921249670 | 8910 | 8930 | 8930 | 8910 | 31 |
| 434 | 20231205 | 140700 | 1920973440 | 8910 | 8920 | 8920 | 8910 | 607 |
| 435 | 20231205 | 140600 | 1915565000 | 8920 | 8940 | 8940 | 8920 | 63 |
| 436 | 20231205 | 140500 | 1915003000 | 8940 | 8920 | 8940 | 8910 | 433 |
| 437 | 20231205 | 140400 | 1911140690 | 8910 | 8930 | 8930 | 8910 | 1191 |
| 438 | 20231205 | 140300 | 1900523740 | 8930 | 8920 | 8930 | 8920 | 1001 |
| 439 | 20231205 | 140200 | 1891589530 | 8900 | 8920 | 8920 | 8900 | 1971 |
| 440 | 20231205 | 140100 | 1874033950 | 8930 | 8930 | 8930 | 8910 | 351 |
| 441 | 20231205 | 140000 | 1870904520 | 8910 | 8930 | 8930 | 8910 | 105 |
| 442 | 20231205 | 135900 | 1869966970 | 8930 | 8900 | 8930 | 8890 | 702 |
| 443 | 20231205 | 135800 | 1863718970 | 8900 | 8910 | 8910 | 8900 | 290 |
| 444 | 20231205 | 135700 | 1861137630 | 8930 | 8900 | 8930 | 8900 | 869 |
| 445 | 20231205 | 135600 | 1853379720 | 8930 | 8920 | 8930 | 8920 | 66 |
| 446 | 20231205 | 135500 | 1852790980 | 8890 | 8910 | 8910 | 8880 | 1887 |
| 447 | 20231205 | 135400 | 1836015320 | 8910 | 8970 | 8970 | 8910 | 163 |
| 448 | 20231205 | 135300 | 1834561220 | 8970 | 9000 | 9000 | 8900 | 7206 |
| 449 | 20231205 | 135200 | 1770358280 | 9000 | 8990 | 9000 | 8930 | 9534 |
| 450 | 20231205 | 135100 | 1684996180 | 8990 | 8990 | 8990 | 8990 | 0 |
| 451 | 20231205 | 135000 | 1684996180 | 8990 | 8990 | 8990 | 8990 | 2 |
| 452 | 20231205 | 134900 | 1684978200 | 9010 | 9010 | 9010 | 9010 | 0 |
| 453 | 20231205 | 134800 | 1684978200 | 9010 | 9010 | 9010 | 9010 | 2 |
| 454 | 20231205 | 134700 | 1684960180 | 9010 | 8990 | 9010 | 8980 | 41 |
| 455 | 20231205 | 134600 | 1684591560 | 8990 | 8980 | 8990 | 8980 | 37 |
| 456 | 20231205 | 134500 | 1684259180 | 8970 | 8980 | 8980 | 8970 | 1394 |
| 457 | 20231205 | 134400 | 1671754990 | 8980 | 9000 | 9000 | 8980 | 7451 |
| 458 | 20231205 | 134300 | 1604741510 | 9000 | 9010 | 9010 | 9000 | 1007 |
| 459 | 20231205 | 134200 | 1595678010 | 9000 | 9010 | 9010 | 9000 | 2904 |
| 460 | 20231205 | 134100 | 1569513080 | 9050 | 9050 | 9050 | 9050 | 1 |
| 461 | 20231205 | 134000 | 1569504030 | 9050 | 9050 | 9050 | 9050 | 1 |
| 462 | 20231205 | 133900 | 1569494980 | 9060 | 9060 | 9060 | 9060 | 0 |
| 463 | 20231205 | 133800 | 1569494980 | 9060 | 9010 | 9060 | 9010 | 1124 |
| 464 | 20231205 | 133700 | 1559367690 | 9020 | 9020 | 9020 | 9020 | 2359 |
| 465 | 20231205 | 133600 | 1538089510 | 9020 | 9020 | 9020 | 9020 | 100 |
| 466 | 20231205 | 133500 | 1537187510 | 9020 | 9020 | 9020 | 9020 | 100 |
| 467 | 20231205 | 133400 | 1536285510 | 9020 | 9020 | 9020 | 9020 | 0 |
| 468 | 20231205 | 133300 | 1536285510 | 9020 | 9070 | 9070 | 9020 | 56 |
| 469 | 20231205 | 133200 | 1535780290 | 9070 | 9050 | 9070 | 9050 | 1026 |
| 470 | 20231205 | 133100 | 1526494970 | 9050 | 9020 | 9050 | 9020 | 30 |
| 471 | 20231205 | 133000 | 1526224340 | 9020 | 9040 | 9040 | 9020 | 1547 |
| 472 | 20231205 | 132900 | 1512267440 | 9040 | 9050 | 9050 | 9030 | 97 |
| 473 | 20231205 | 132800 | 1511389710 | 9050 | 9020 | 9050 | 9020 | 95 |
| 474 | 20231205 | 132700 | 1510532780 | 9020 | 9020 | 9020 | 9020 | 50 |
| 475 | 20231205 | 132600 | 1510081780 | 9020 | 9020 | 9020 | 9020 | 0 |
| 476 | 20231205 | 132500 | 1510081780 | 9020 | 9020 | 9020 | 9020 | 0 |
| 477 | 20231205 | 132400 | 1510081780 | 9020 | 9020 | 9020 | 9020 | 0 |
| 478 | 20231205 | 132300 | 1510081780 | 9020 | 9020 | 9020 | 9020 | 0 |
| 479 | 20231205 | 132200 | 1510081780 | 9020 | 9020 | 9020 | 9020 | 150 |
| 480 | 20231205 | 132100 | 1508728780 | 9020 | 9040 | 9040 | 9020 | 717 |
| 481 | 20231205 | 132000 | 1502256130 | 9050 | 9050 | 9050 | 9050 | 50 |
| 482 | 20231205 | 131900 | 1501803630 | 9060 | 9060 | 9060 | 9060 | 0 |
| 483 | 20231205 | 131800 | 1501803630 | 9060 | 9060 | 9060 | 9060 | 0 |
| 484 | 20231205 | 131700 | 1501803630 | 9060 | 9060 | 9060 | 9060 | 10 |
| 485 | 20231205 | 131600 | 1501713030 | 9060 | 9060 | 9060 | 9060 | 0 |
| 486 | 20231205 | 131500 | 1501713030 | 9060 | 9060 | 9060 | 9060 | 1 |
| 487 | 20231205 | 131400 | 1501703970 | 9020 | 9020 | 9020 | 9020 | 49 |
| 488 | 20231205 | 131300 | 1501261990 | 9030 | 9030 | 9030 | 9030 | 551 |
| 489 | 20231205 | 131200 | 1496286460 | 9030 | 9040 | 9040 | 9030 | 100 |
| 490 | 20231205 | 131100 | 1495383160 | 9030 | 9030 | 9030 | 9030 | 6 |
| 491 | 20231205 | 131000 | 1495328980 | 9030 | 9030 | 9030 | 9030 | 0 |
| 492 | 20231205 | 130900 | 1495328980 | 9030 | 9030 | 9030 | 9030 | 5 |
| 493 | 20231205 | 130800 | 1495283830 | 9030 | 9050 | 9050 | 9030 | 98 |
| 494 | 20231205 | 130700 | 1494398450 | 9050 | 9050 | 9050 | 9050 | 3 |
| 495 | 20231205 | 130600 | 1494371300 | 9050 | 9040 | 9050 | 9030 | 29 |
| 496 | 20231205 | 130500 | 1494108880 | 9020 | 9020 | 9020 | 9020 | 0 |
| 497 | 20231205 | 130400 | 1494108880 | 9020 | 9030 | 9030 | 9020 | 203 |
| 498 | 20231205 | 130300 | 1492277200 | 9030 | 9030 | 9030 | 9030 | 0 |
| 499 | 20231205 | 130200 | 1492277200 | 9030 | 9030 | 9030 | 9030 | 0 |
| 500 | 20231205 | 130100 | 1492277200 | 9030 | 9030 | 9030 | 9030 | 1338 |
| 501 | 20231205 | 130000 | 1480195060 | 9010 | 9010 | 9010 | 9010 | 247 |
| 502 | 20231205 | 125900 | 1477969590 | 9010 | 9020 | 9020 | 9010 | 2569 |
| 503 | 20231205 | 125800 | 1454798510 | 9020 | 9060 | 9060 | 9020 | 1386 |
| 504 | 20231205 | 125700 | 1442293700 | 9030 | 9030 | 9030 | 9030 | 600 |
| 505 | 20231205 | 125600 | 1436875700 | 9020 | 9020 | 9020 | 9020 | 18 |
| 506 | 20231205 | 125500 | 1436713340 | 9060 | 9060 | 9060 | 9060 | 1 |
| 507 | 20231205 | 125400 | 1436704280 | 9060 | 9060 | 9060 | 9020 | 430 |
| 508 | 20231205 | 125300 | 1432824370 | 9030 | 9030 | 9030 | 9030 | 1 |
| 509 | 20231205 | 125200 | 1432815340 | 9030 | 9040 | 9040 | 9030 | 1211 |
| 510 | 20231205 | 125100 | 1421876430 | 9040 | 9050 | 9050 | 9040 | 2502 |
| 511 | 20231205 | 125000 | 1399252640 | 9050 | 9060 | 9060 | 9050 | 509 |
| 512 | 20231205 | 124900 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 513 | 20231205 | 124800 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 514 | 20231205 | 124700 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 515 | 20231205 | 124600 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 516 | 20231205 | 124500 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 517 | 20231205 | 124400 | 1394646100 | 9070 | 9070 | 9070 | 9070 | 0 |
| 518 | 20231205 | 124300 | 1394646100 | 9070 | 9050 | 9070 | 9050 | 53 |
| 519 | 20231205 | 124200 | 1394166410 | 9050 | 9050 | 9050 | 9050 | 62 |
| 520 | 20231205 | 124100 | 1393605310 | 9050 | 9050 | 9050 | 9050 | 0 |
| 521 | 20231205 | 124000 | 1393605310 | 9050 | 9050 | 9050 | 9050 | 16 |
| 522 | 20231205 | 123900 | 1393460510 | 9050 | 9050 | 9050 | 9050 | 0 |
| 523 | 20231205 | 123800 | 1393460510 | 9050 | 9050 | 9050 | 9050 | 0 |
| 524 | 20231205 | 123700 | 1393460510 | 9050 | 9050 | 9050 | 9050 | 31 |
| 525 | 20231205 | 123600 | 1393179960 | 9050 | 9050 | 9050 | 9050 | 499 |
| 526 | 20231205 | 123500 | 1388664010 | 9050 | 9050 | 9050 | 9050 | 95 |
| 527 | 20231205 | 123400 | 1387804260 | 9050 | 9050 | 9050 | 9050 | 0 |
| 528 | 20231205 | 123300 | 1387804260 | 9050 | 9050 | 9050 | 9050 | 0 |
| 529 | 20231205 | 123200 | 1387804260 | 9050 | 9050 | 9050 | 9050 | 0 |
| 530 | 20231205 | 123100 | 1387804260 | 9050 | 9080 | 9080 | 9050 | 260 |
| 531 | 20231205 | 123000 | 1385448930 | 9080 | 9080 | 9080 | 9080 | 0 |
| 532 | 20231205 | 122900 | 1385448930 | 9080 | 9080 | 9080 | 9080 | 50 |
| 533 | 20231205 | 122800 | 1384994930 | 9080 | 9080 | 9080 | 9080 | 1 |
| 534 | 20231205 | 122700 | 1384985850 | 9080 | 9080 | 9080 | 9080 | 1 |
| 535 | 20231205 | 122600 | 1384976770 | 9060 | 9060 | 9060 | 9060 | 46 |
| 536 | 20231205 | 122500 | 1384560010 | 9060 | 9070 | 9070 | 9060 | 81 |
| 537 | 20231205 | 122400 | 1383826130 | 9060 | 9060 | 9060 | 9060 | 4 |
| 538 | 20231205 | 122300 | 1383789890 | 9070 | 9070 | 9070 | 9070 | 222 |
| 539 | 20231205 | 122200 | 1381776350 | 9080 | 9080 | 9080 | 9080 | 10 |
| 540 | 20231205 | 122100 | 1381685550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 541 | 20231205 | 122000 | 1381685550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 542 | 20231205 | 121900 | 1381685550 | 9070 | 9070 | 9070 | 9070 | 20 |
| 543 | 20231205 | 121800 | 1381504150 | 9080 | 9080 | 9080 | 9080 | 48 |
| 544 | 20231205 | 121700 | 1381068310 | 9080 | 9080 | 9080 | 9080 | 1 |
| 545 | 20231205 | 121600 | 1381059230 | 9080 | 9080 | 9080 | 9080 | 161 |
| 546 | 20231205 | 121500 | 1379597350 | 9080 | 9080 | 9080 | 9080 | 0 |
| 547 | 20231205 | 121400 | 1379597350 | 9080 | 9080 | 9080 | 9080 | 31 |
| 548 | 20231205 | 121300 | 1379315870 | 9070 | 9070 | 9070 | 9070 | 0 |
| 549 | 20231205 | 121200 | 1379315870 | 9070 | 9060 | 9070 | 9060 | 1171 |
| 550 | 20231205 | 121100 | 1368705930 | 9070 | 9070 | 9070 | 9070 | 133 |
| 551 | 20231205 | 121000 | 1367499620 | 9080 | 9080 | 9080 | 9080 | 1 |
| 552 | 20231205 | 120900 | 1367490540 | 9060 | 9060 | 9060 | 9060 | 0 |
| 553 | 20231205 | 120800 | 1367490540 | 9060 | 9060 | 9060 | 9060 | 21 |
| 554 | 20231205 | 120700 | 1367300280 | 9070 | 9060 | 9070 | 9060 | 114 |
| 555 | 20231205 | 120600 | 1366266310 | 9070 | 9050 | 9070 | 9050 | 519 |
| 556 | 20231205 | 120500 | 1361563540 | 9060 | 9060 | 9060 | 9060 | 54 |
| 557 | 20231205 | 120400 | 1361074300 | 9060 | 9060 | 9060 | 9060 | 0 |
| 558 | 20231205 | 120300 | 1361074300 | 9060 | 9060 | 9060 | 9060 | 46 |
| 559 | 20231205 | 120200 | 1360657540 | 9050 | 9050 | 9050 | 9050 | 0 |
| 560 | 20231205 | 120100 | 1360657540 | 9050 | 9050 | 9050 | 9050 | 2 |
| 561 | 20231205 | 120000 | 1360639440 | 9050 | 9050 | 9050 | 9050 | 106 |
| 562 | 20231205 | 115900 | 1359680140 | 9060 | 9070 | 9070 | 9060 | 339 |
| 563 | 20231205 | 115800 | 1356608790 | 9070 | 9070 | 9070 | 9070 | 82 |
| 564 | 20231205 | 115700 | 1355865050 | 9070 | 9070 | 9070 | 9070 | 16 |
| 565 | 20231205 | 115600 | 1355719930 | 9070 | 9070 | 9070 | 9070 | 225 |
| 566 | 20231205 | 115500 | 1353679180 | 9070 | 9080 | 9080 | 9070 | 2 |
| 567 | 20231205 | 115400 | 1353661030 | 9080 | 9080 | 9080 | 9080 | 0 |
| 568 | 20231205 | 115300 | 1353661030 | 9080 | 9080 | 9080 | 9080 | 1 |
| 569 | 20231205 | 115200 | 1353651950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 570 | 20231205 | 115100 | 1353651950 | 9080 | 9080 | 9080 | 9080 | 151 |
| 571 | 20231205 | 115000 | 1352280870 | 9080 | 9080 | 9080 | 9080 | 0 |
| 572 | 20231205 | 114900 | 1352280870 | 9080 | 9080 | 9080 | 9080 | 0 |
| 573 | 20231205 | 114800 | 1352280870 | 9080 | 9080 | 9080 | 9080 | 40 |
| 574 | 20231205 | 114700 | 1351917670 | 9090 | 9090 | 9090 | 9090 | 0 |
| 575 | 20231205 | 114600 | 1351917670 | 9090 | 9090 | 9090 | 9090 | 0 |
| 576 | 20231205 | 114500 | 1351917670 | 9090 | 9090 | 9090 | 9090 | 0 |
| 577 | 20231205 | 114400 | 1351917670 | 9090 | 9080 | 9090 | 9080 | 2 |
| 578 | 20231205 | 114300 | 1351899500 | 9070 | 9070 | 9070 | 9070 | 1 |
| 579 | 20231205 | 114200 | 1351890430 | 9070 | 9070 | 9070 | 9070 | 1 |
| 580 | 20231205 | 114100 | 1351881360 | 9070 | 9070 | 9070 | 9070 | 0 |
| 581 | 20231205 | 114000 | 1351881360 | 9070 | 9080 | 9080 | 9070 | 70 |
| 582 | 20231205 | 113900 | 1351246150 | 9080 | 9090 | 9090 | 9080 | 26 |
| 583 | 20231205 | 113800 | 1351010010 | 9080 | 9080 | 9080 | 9080 | 71 |
| 584 | 20231205 | 113700 | 1350365330 | 9070 | 9070 | 9070 | 9070 | 253 |
| 585 | 20231205 | 113600 | 1348070620 | 9070 | 9070 | 9070 | 9070 | 1 |
| 586 | 20231205 | 113500 | 1348061550 | 9070 | 9060 | 9070 | 9060 | 319 |
| 587 | 20231205 | 113400 | 1345168720 | 9070 | 9100 | 9100 | 9070 | 711 |
| 588 | 20231205 | 113300 | 1338713870 | 9110 | 9110 | 9110 | 9110 | 20 |
| 589 | 20231205 | 113200 | 1338531670 | 9100 | 9100 | 9100 | 9100 | 304 |
| 590 | 20231205 | 113100 | 1335765270 | 9120 | 9120 | 9120 | 9120 | 4 |
| 591 | 20231205 | 113000 | 1335728790 | 9120 | 9100 | 9120 | 9100 | 12 |
| 592 | 20231205 | 112900 | 1335619370 | 9120 | 9120 | 9120 | 9110 | 190 |
| 593 | 20231205 | 112800 | 1333887570 | 9120 | 9110 | 9120 | 9110 | 36 |
| 594 | 20231205 | 112700 | 1333559270 | 9120 | 9100 | 9120 | 9100 | 37 |
| 595 | 20231205 | 112600 | 1333221850 | 9100 | 9080 | 9100 | 9080 | 25 |
| 596 | 20231205 | 112500 | 1332994730 | 9130 | 9080 | 9130 | 9080 | 143 |
| 597 | 20231205 | 112400 | 1331695240 | 9080 | 9140 | 9150 | 9080 | 4233 |
| 598 | 20231205 | 112300 | 1293136680 | 9140 | 9140 | 9140 | 9140 | 20 |
| 599 | 20231205 | 112200 | 1292953880 | 9170 | 9160 | 9180 | 9150 | 549 |
| 600 | 20231205 | 112100 | 1287927070 | 9180 | 9180 | 9180 | 9170 | 534 |
| 601 | 20231205 | 112000 | 1283029770 | 9180 | 9190 | 9200 | 9180 | 555 |
| 602 | 20231205 | 111900 | 1277934250 | 9200 | 9200 | 9200 | 9180 | 590 |
| 603 | 20231205 | 111800 | 1272516090 | 9200 | 9240 | 9240 | 9200 | 112 |
| 604 | 20231205 | 111700 | 1271483970 | 9240 | 9160 | 9240 | 9160 | 1148 |
| 605 | 20231205 | 111600 | 1260932280 | 9200 | 9160 | 9200 | 9160 | 537 |
| 606 | 20231205 | 111500 | 1256001790 | 9160 | 9160 | 9160 | 9160 | 5 |
| 607 | 20231205 | 111400 | 1255955990 | 9210 | 9210 | 9230 | 9160 | 2756 |
| 608 | 20231205 | 111300 | 1230664070 | 9220 | 9230 | 9270 | 9220 | 642 |
| 609 | 20231205 | 111200 | 1224737990 | 9270 | 9270 | 9270 | 9220 | 1972 |
| 610 | 20231205 | 111100 | 1206483830 | 9340 | 9350 | 9350 | 9270 | 4865 |
| 611 | 20231205 | 111000 | 1161108340 | 9320 | 9230 | 9350 | 9210 | 5919 |
| 612 | 20231205 | 110900 | 1106027400 | 9230 | 9260 | 9260 | 9230 | 118 |
| 613 | 20231205 | 110800 | 1104937810 | 9230 | 9330 | 9350 | 9210 | 3431 |
| 614 | 20231205 | 110700 | 1073069970 | 9330 | 9300 | 9340 | 9270 | 6405 |
| 615 | 20231205 | 110600 | 1013457880 | 9310 | 9370 | 9400 | 9240 | 5540 |
| 616 | 20231205 | 110500 | 961948990 | 9370 | 9190 | 9470 | 9190 | 17294 |
| 617 | 20231205 | 110400 | 800389180 | 9180 | 9170 | 9210 | 9170 | 2452 |
| 618 | 20231205 | 110300 | 777841740 | 9160 | 9090 | 9160 | 9090 | 2655 |
| 619 | 20231205 | 110200 | 753613380 | 9090 | 9090 | 9090 | 9090 | 0 |
| 620 | 20231205 | 110100 | 753613380 | 9090 | 9050 | 9090 | 9050 | 501 |
| 621 | 20231205 | 110000 | 749079290 | 9090 | 9090 | 9090 | 9090 | 110 |
| 622 | 20231205 | 105900 | 748079390 | 9090 | 9050 | 9090 | 9050 | 501 |
| 623 | 20231205 | 105800 | 743545300 | 9090 | 9090 | 9090 | 9090 | 1 |
| 624 | 20231205 | 105700 | 743536210 | 9060 | 9090 | 9090 | 9060 | 545 |
| 625 | 20231205 | 105600 | 738597150 | 9090 | 9090 | 9090 | 9090 | 1 |
| 626 | 20231205 | 105500 | 738588060 | 9060 | 9060 | 9060 | 9060 | 0 |
| 627 | 20231205 | 105400 | 738588060 | 9060 | 9060 | 9060 | 9060 | 100 |
| 628 | 20231205 | 105300 | 737682060 | 9060 | 9060 | 9060 | 9060 | 0 |
| 629 | 20231205 | 105200 | 737682060 | 9060 | 9060 | 9060 | 9060 | 4 |
| 630 | 20231205 | 105100 | 737645820 | 9060 | 9080 | 9080 | 9060 | 2 |
| 631 | 20231205 | 105000 | 737627680 | 9090 | 9090 | 9090 | 9090 | 0 |
| 632 | 20231205 | 104900 | 737627680 | 9090 | 9050 | 9090 | 9020 | 1726 |
| 633 | 20231205 | 104800 | 722047870 | 9060 | 9060 | 9060 | 9060 | 98 |
| 634 | 20231205 | 104700 | 721159990 | 9080 | 9080 | 9080 | 9080 | 26 |
| 635 | 20231205 | 104600 | 720923910 | 9050 | 9070 | 9070 | 9050 | 238 |
| 636 | 20231205 | 104500 | 718769810 | 9080 | 9080 | 9080 | 9080 | 0 |
| 637 | 20231205 | 104400 | 718769810 | 9080 | 9080 | 9080 | 9080 | 1 |
| 638 | 20231205 | 104300 | 718760730 | 9050 | 9050 | 9050 | 9050 | 10 |
| 639 | 20231205 | 104200 | 718670230 | 9050 | 9030 | 9050 | 9030 | 264 |
| 640 | 20231205 | 104100 | 716282460 | 9010 | 9020 | 9020 | 9010 | 300 |
| 641 | 20231205 | 104000 | 713578990 | 9000 | 9000 | 9000 | 9000 | 0 |
| 642 | 20231205 | 103900 | 713578990 | 9000 | 9000 | 9000 | 9000 | 0 |
| 643 | 20231205 | 103800 | 713578990 | 9000 | 9000 | 9000 | 9000 | 0 |
| 644 | 20231205 | 103700 | 713578990 | 9000 | 9030 | 9030 | 9000 | 2110 |
| 645 | 20231205 | 103600 | 694568800 | 9090 | 9090 | 9090 | 9090 | 0 |
| 646 | 20231205 | 103500 | 694568800 | 9090 | 9080 | 9090 | 9080 | 67 |
| 647 | 20231205 | 103400 | 693960140 | 9100 | 9100 | 9100 | 9100 | 0 |
| 648 | 20231205 | 103300 | 693960140 | 9100 | 9050 | 9100 | 9050 | 12 |
| 649 | 20231205 | 103200 | 693851370 | 9020 | 9030 | 9030 | 9020 | 1000 |
| 650 | 20231205 | 103100 | 684826620 | 9040 | 9050 | 9050 | 9040 | 1000 |
| 651 | 20231205 | 103000 | 675784030 | 9070 | 9050 | 9070 | 9050 | 185 |
| 652 | 20231205 | 102900 | 674108780 | 9070 | 9070 | 9070 | 9070 | 56 |
| 653 | 20231205 | 102800 | 673600860 | 9070 | 9050 | 9070 | 9050 | 300 |
| 654 | 20231205 | 102700 | 670885840 | 9050 | 9050 | 9050 | 9050 | 1 |
| 655 | 20231205 | 102600 | 670876790 | 9070 | 9070 | 9070 | 9070 | 0 |
| 656 | 20231205 | 102500 | 670876790 | 9070 | 9070 | 9070 | 9070 | 10 |
| 657 | 20231205 | 102400 | 670786090 | 9070 | 9070 | 9070 | 9070 | 0 |
| 658 | 20231205 | 102300 | 670786090 | 9070 | 9070 | 9070 | 9070 | 0 |
| 659 | 20231205 | 102200 | 670786090 | 9070 | 9080 | 9080 | 9070 | 12 |
| 660 | 20231205 | 102100 | 670677230 | 9060 | 9050 | 9060 | 8990 | 14250 |
| 661 | 20231205 | 102000 | 542147300 | 9040 | 9060 | 9060 | 9040 | 1821 |
| 662 | 20231205 | 101900 | 525659580 | 9100 | 9050 | 9100 | 9050 | 1460 |
| 663 | 20231205 | 101800 | 512400650 | 9050 | 9070 | 9070 | 9050 | 2092 |
| 664 | 20231205 | 101700 | 493442910 | 9090 | 9090 | 9090 | 9090 | 0 |
| 665 | 20231205 | 101600 | 493442910 | 9090 | 9090 | 9090 | 9080 | 521 |
| 666 | 20231205 | 101500 | 488712110 | 9080 | 9080 | 9080 | 9080 | 0 |
| 667 | 20231205 | 101400 | 488712110 | 9080 | 9090 | 9090 | 9080 | 151 |
| 668 | 20231205 | 101300 | 487339550 | 9090 | 9090 | 9090 | 9090 | 10 |
| 669 | 20231205 | 101200 | 487248650 | 9100 | 9100 | 9100 | 9100 | 7 |
| 670 | 20231205 | 101100 | 487184950 | 9100 | 9100 | 9100 | 9100 | 0 |
| 671 | 20231205 | 101000 | 487184950 | 9100 | 9100 | 9100 | 9100 | 395 |
| 672 | 20231205 | 100900 | 483590450 | 9100 | 9100 | 9100 | 9100 | 458 |
| 673 | 20231205 | 100800 | 479422650 | 9100 | 9090 | 9100 | 9090 | 558 |
| 674 | 20231205 | 100700 | 474344930 | 9090 | 9090 | 9090 | 9090 | 0 |
| 675 | 20231205 | 100600 | 474344930 | 9090 | 9090 | 9090 | 9090 | 3 |
| 676 | 20231205 | 100500 | 474317660 | 9100 | 9090 | 9100 | 9090 | 44 |
| 677 | 20231205 | 100400 | 473917500 | 9070 | 9070 | 9070 | 9060 | 274 |
| 678 | 20231205 | 100300 | 471434320 | 9070 | 9070 | 9070 | 9060 | 389 |
| 679 | 20231205 | 100200 | 467909490 | 9070 | 9090 | 9100 | 9070 | 358 |
| 680 | 20231205 | 100100 | 464658310 | 9090 | 9080 | 9090 | 9080 | 2 |
| 681 | 20231205 | 100000 | 464640140 | 9080 | 9090 | 9100 | 9080 | 356 |
| 682 | 20231205 | 095900 | 461403220 | 9090 | 9090 | 9090 | 9090 | 342 |
| 683 | 20231205 | 095800 | 458294440 | 9090 | 9100 | 9100 | 9080 | 1189 |
| 684 | 20231205 | 095700 | 447491030 | 9100 | 9120 | 9120 | 9100 | 686 |
| 685 | 20231205 | 095600 | 441239020 | 9120 | 9100 | 9120 | 9100 | 687 |
| 686 | 20231205 | 095500 | 434976130 | 9100 | 9090 | 9100 | 9090 | 68 |
| 687 | 20231205 | 095400 | 434357470 | 9100 | 9100 | 9100 | 9100 | 7 |
| 688 | 20231205 | 095300 | 434293770 | 9110 | 9060 | 9110 | 9060 | 333 |
| 689 | 20231205 | 095200 | 431275140 | 9110 | 9060 | 9110 | 9060 | 53 |
| 690 | 20231205 | 095100 | 430794910 | 9060 | 9060 | 9060 | 9060 | 136 |
| 691 | 20231205 | 095000 | 429562750 | 9060 | 9060 | 9060 | 9050 | 601 |
| 692 | 20231205 | 094900 | 424123480 | 9080 | 9080 | 9080 | 9080 | 279 |
| 693 | 20231205 | 094800 | 421590160 | 9080 | 9070 | 9080 | 9070 | 28 |
| 694 | 20231205 | 094700 | 421336000 | 9040 | 9040 | 9040 | 9040 | 0 |
| 695 | 20231205 | 094600 | 421336000 | 9040 | 9040 | 9040 | 9040 | 0 |
| 696 | 20231205 | 094500 | 421336000 | 9040 | 9040 | 9040 | 9040 | 30 |
| 697 | 20231205 | 094400 | 421064800 | 9080 | 9080 | 9080 | 9080 | 0 |
| 698 | 20231205 | 094300 | 421064800 | 9080 | 9080 | 9080 | 9080 | 0 |
| 699 | 20231205 | 094200 | 421064800 | 9080 | 9080 | 9080 | 9080 | 2 |
| 700 | 20231205 | 094100 | 421046640 | 9080 | 9030 | 9080 | 9030 | 21 |
| 701 | 20231205 | 094000 | 420856960 | 9080 | 9080 | 9080 | 9080 | 0 |
| 702 | 20231205 | 093900 | 420856960 | 9080 | 9080 | 9080 | 9080 | 0 |
| 703 | 20231205 | 093800 | 420856960 | 9080 | 9070 | 9080 | 9020 | 15 |
| 704 | 20231205 | 093700 | 420721150 | 9070 | 9070 | 9070 | 9070 | 4 |
| 705 | 20231205 | 093600 | 420684870 | 9010 | 9010 | 9010 | 9010 | 2 |
| 706 | 20231205 | 093500 | 420666850 | 9020 | 9020 | 9020 | 9020 | 1274 |
| 707 | 20231205 | 093400 | 409175370 | 9020 | 9030 | 9030 | 9020 | 631 |
| 708 | 20231205 | 093300 | 403482750 | 9030 | 9030 | 9030 | 9030 | 2 |
| 709 | 20231205 | 093200 | 403464690 | 9030 | 9040 | 9040 | 9030 | 207 |
| 710 | 20231205 | 093100 | 401595190 | 9040 | 9030 | 9070 | 9030 | 389 |
| 711 | 20231205 | 093000 | 398080510 | 9040 | 9070 | 9070 | 9040 | 325 |
| 712 | 20231205 | 092900 | 395136480 | 9070 | 9070 | 9070 | 9070 | 3 |
| 713 | 20231205 | 092800 | 395109270 | 9080 | 9010 | 9080 | 9010 | 349 |
| 714 | 20231205 | 092700 | 391962700 | 9050 | 9080 | 9080 | 9000 | 11050 |
| 715 | 20231205 | 092600 | 292197350 | 9080 | 9050 | 9080 | 9050 | 2979 |
| 716 | 20231205 | 092500 | 265232030 | 9080 | 9080 | 9080 | 9050 | 8429 |
| 717 | 20231205 | 092400 | 188886660 | 9080 | 9100 | 9100 | 9080 | 1385 |
| 718 | 20231205 | 092300 | 176309870 | 9080 | 9100 | 9100 | 9080 | 776 |
| 719 | 20231205 | 092200 | 169253580 | 9100 | 9130 | 9130 | 9090 | 2621 |
| 720 | 20231205 | 092100 | 145369920 | 9140 | 9150 | 9150 | 9140 | 1099 |
| 721 | 20231205 | 092000 | 135321840 | 9160 | 9160 | 9160 | 9160 | 7 |
| 722 | 20231205 | 091900 | 135257720 | 9180 | 9170 | 9180 | 9170 | 3400 |
| 723 | 20231205 | 091800 | 104079710 | 9160 | 9190 | 9190 | 9160 | 395 |
| 724 | 20231205 | 091700 | 100459930 | 9160 | 9160 | 9160 | 9160 | 56 |
| 725 | 20231205 | 091600 | 99946970 | 9180 | 9160 | 9180 | 9160 | 421 |
| 726 | 20231205 | 091500 | 96088530 | 9190 | 9190 | 9190 | 9190 | 10 |
| 727 | 20231205 | 091400 | 95996630 | 9190 | 9140 | 9190 | 9140 | 326 |
| 728 | 20231205 | 091300 | 93016840 | 9150 | 9160 | 9160 | 9150 | 155 |
| 729 | 20231205 | 091200 | 91597590 | 9150 | 9170 | 9170 | 9150 | 103 |
| 730 | 20231205 | 091100 | 90653660 | 9150 | 9150 | 9160 | 9140 | 492 |
| 731 | 20231205 | 091000 | 86154110 | 9150 | 9150 | 9150 | 9150 | 254 |
| 732 | 20231205 | 090900 | 83830010 | 9160 | 9200 | 9230 | 9160 | 1774 |
| 733 | 20231205 | 090800 | 67559650 | 9230 | 9210 | 9230 | 9200 | 6 |
| 734 | 20231205 | 090700 | 67504360 | 9250 | 9250 | 9250 | 9250 | 0 |
| 735 | 20231205 | 090600 | 67504360 | 9250 | 9220 | 9250 | 9180 | 280 |
| 736 | 20231205 | 090500 | 64919630 | 9240 | 9220 | 9240 | 9210 | 126 |
| 737 | 20231205 | 090400 | 63757020 | 9170 | 9180 | 9180 | 9170 | 844 |
| 738 | 20231205 | 090300 | 56013200 | 9190 | 9240 | 9240 | 9190 | 279 |
| 739 | 20231205 | 090200 | 53448040 | 9240 | 9240 | 9240 | 9240 | 8 |
| 740 | 20231205 | 090100 | 53374120 | 9180 | 9180 | 9180 | 9180 | 1 |
| 741 | 20231205 | 090000 | 53364940 | 9180 | 9210 | 9300 | 9100 | 5811 |