33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 3 | 20231204 | 200400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231204 | 200300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231204 | 200200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231204 | 200100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231204 | 200000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231204 | 195900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231204 | 195800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231204 | 195700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231204 | 195600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231204 | 195500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231204 | 195400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231204 | 195300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231204 | 195200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231204 | 195100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231204 | 195000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231204 | 194900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231204 | 194800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231204 | 194700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231204 | 194600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231204 | 194500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231204 | 194400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231204 | 194300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231204 | 194200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231204 | 194100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231204 | 194000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231204 | 193900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231204 | 193800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231204 | 193700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231204 | 193600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231204 | 193500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 33 | 20231204 | 193400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231204 | 193300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231204 | 193200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231204 | 193100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231204 | 193000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231204 | 192900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231204 | 192800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231204 | 192700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231204 | 192600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231204 | 192500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231204 | 192400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231204 | 192300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231204 | 192200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231204 | 192100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231204 | 192000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231204 | 191900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231204 | 191800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231204 | 191700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231204 | 191600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231204 | 191500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231204 | 191400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231204 | 191300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231204 | 191200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231204 | 191100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231204 | 191000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231204 | 190900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231204 | 190800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231204 | 190700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231204 | 190600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231204 | 190500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 63 | 20231204 | 190400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231204 | 190300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231204 | 190200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231204 | 190100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231204 | 190000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231204 | 185900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231204 | 185800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231204 | 185700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231204 | 185600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231204 | 185500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231204 | 185400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231204 | 185300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231204 | 185200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231204 | 185100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231204 | 185000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231204 | 184900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231204 | 184800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231204 | 184700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231204 | 184600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231204 | 184500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231204 | 184400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231204 | 184300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231204 | 184200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231204 | 184100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231204 | 184000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231204 | 183900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231204 | 183800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231204 | 183700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231204 | 183600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231204 | 183500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 93 | 20231204 | 183400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231204 | 183300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231204 | 183200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231204 | 183100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231204 | 183000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231204 | 182900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231204 | 182800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231204 | 182700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231204 | 182600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231204 | 182500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231204 | 182400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231204 | 182300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231204 | 182200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231204 | 182100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231204 | 182000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231204 | 181900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231204 | 181800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231204 | 181700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231204 | 181600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231204 | 181500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231204 | 181400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231204 | 181300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231204 | 181200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231204 | 181100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231204 | 181000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231204 | 180900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231204 | 180800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231204 | 180700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231204 | 180600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231204 | 180500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 123 | 20231204 | 180400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231204 | 180300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231204 | 180200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231204 | 180100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231204 | 180000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231204 | 175900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231204 | 175800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231204 | 175700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231204 | 175600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231204 | 175500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231204 | 175400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231204 | 175300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231204 | 175200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231204 | 175100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231204 | 175000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231204 | 174900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231204 | 174800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231204 | 174700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231204 | 174600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231204 | 174500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231204 | 174400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231204 | 174300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231204 | 174200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231204 | 174100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231204 | 174000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231204 | 173900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231204 | 173800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231204 | 173700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231204 | 173600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231204 | 173500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 153 | 20231204 | 173400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231204 | 173300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231204 | 173200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231204 | 173100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231204 | 173000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231204 | 172900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231204 | 172800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231204 | 172700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231204 | 172600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231204 | 172500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231204 | 172400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231204 | 172300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231204 | 172200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231204 | 172100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231204 | 172000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231204 | 171900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231204 | 171800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231204 | 171700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231204 | 171600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231204 | 171500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231204 | 171400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231204 | 171300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231204 | 171200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231204 | 171100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231204 | 171000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231204 | 170900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231204 | 170800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231204 | 170700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231204 | 170600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231204 | 170500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 183 | 20231204 | 170400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231204 | 170300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231204 | 170200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231204 | 170100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231204 | 170000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20231204 | 165900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20231204 | 165800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20231204 | 165700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20231204 | 165600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20231204 | 165500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20231204 | 165400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20231204 | 165300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20231204 | 165200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20231204 | 165100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20231204 | 165000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20231204 | 164900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20231204 | 164800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20231204 | 164700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20231204 | 164600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20231204 | 164500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20231204 | 164400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20231204 | 164300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20231204 | 164200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20231204 | 164100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20231204 | 164000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20231204 | 163900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20231204 | 163800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20231204 | 163700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20231204 | 163600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20231204 | 163500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 213 | 20231204 | 163400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20231204 | 163300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20231204 | 163200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20231204 | 163100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20231204 | 163000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20231204 | 162900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20231204 | 162800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20231204 | 162700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20231204 | 162600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20231204 | 162500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20231204 | 162400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20231204 | 162300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20231204 | 162200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20231204 | 162100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20231204 | 162000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 228 | 20231204 | 161900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 229 | 20231204 | 161800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 230 | 20231204 | 161700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 231 | 20231204 | 161600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 232 | 20231204 | 161500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 233 | 20231204 | 161400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 234 | 20231204 | 161300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 235 | 20231204 | 161200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 236 | 20231204 | 161100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 237 | 20231204 | 161000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 238 | 20231204 | 160900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 239 | 20231204 | 160800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 240 | 20231204 | 160700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 241 | 20231204 | 160600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 242 | 20231204 | 160500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 243 | 20231204 | 160400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 244 | 20231204 | 160300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 245 | 20231204 | 160200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 246 | 20231204 | 160100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 247 | 20231204 | 160000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 248 | 20231204 | 155900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 249 | 20231204 | 155800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 250 | 20231204 | 155700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 251 | 20231204 | 155600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 252 | 20231204 | 155500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 253 | 20231204 | 155400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 254 | 20231204 | 155300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 255 | 20231204 | 155200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 256 | 20231204 | 155100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 257 | 20231204 | 155000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 258 | 20231204 | 154900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 259 | 20231204 | 154800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 260 | 20231204 | 154700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 261 | 20231204 | 154600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 262 | 20231204 | 154500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 263 | 20231204 | 154400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 264 | 20231204 | 154300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 265 | 20231204 | 154200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 266 | 20231204 | 154100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 267 | 20231204 | 154000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 268 | 20231204 | 153900 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 269 | 20231204 | 153800 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 270 | 20231204 | 153700 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 271 | 20231204 | 153600 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 272 | 20231204 | 153500 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 273 | 20231204 | 153400 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 274 | 20231204 | 153300 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 275 | 20231204 | 153200 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 276 | 20231204 | 153100 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 277 | 20231204 | 153000 | 4237170450 | 5790 | 5790 | 5790 | 5790 | 13633 |
| 278 | 20231204 | 152900 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 279 | 20231204 | 152800 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 280 | 20231204 | 152700 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 281 | 20231204 | 152600 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 282 | 20231204 | 152500 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 283 | 20231204 | 152400 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 284 | 20231204 | 152300 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 285 | 20231204 | 152200 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 286 | 20231204 | 152100 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 287 | 20231204 | 152000 | 4158235380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 288 | 20231204 | 151900 | 4158235380 | 5810 | 5780 | 5810 | 5770 | 4818 |
| 289 | 20231204 | 151800 | 4130285320 | 5790 | 5790 | 5790 | 5770 | 2043 |
| 290 | 20231204 | 151700 | 4118470380 | 5800 | 5800 | 5810 | 5780 | 955 |
| 291 | 20231204 | 151600 | 4112947860 | 5780 | 5810 | 5810 | 5780 | 7051 |
| 292 | 20231204 | 151500 | 4072153310 | 5800 | 5800 | 5810 | 5800 | 1868 |
| 293 | 20231204 | 151400 | 4061307610 | 5800 | 5790 | 5800 | 5790 | 406 |
| 294 | 20231204 | 151300 | 4058955010 | 5790 | 5790 | 5790 | 5790 | 260 |
| 295 | 20231204 | 151200 | 4057449610 | 5800 | 5790 | 5800 | 5790 | 1941 |
| 296 | 20231204 | 151100 | 4046193310 | 5800 | 5780 | 5800 | 5780 | 76 |
| 297 | 20231204 | 151000 | 4045753370 | 5800 | 5800 | 5800 | 5800 | 50 |
| 298 | 20231204 | 150900 | 4045463370 | 5800 | 5800 | 5800 | 5800 | 1325 |
| 299 | 20231204 | 150800 | 4037778370 | 5780 | 5780 | 5790 | 5780 | 115 |
| 300 | 20231204 | 150700 | 4037112680 | 5800 | 5800 | 5800 | 5800 | 46 |
| 301 | 20231204 | 150600 | 4036845880 | 5800 | 5790 | 5800 | 5790 | 799 |
| 302 | 20231204 | 150500 | 4032211700 | 5800 | 5800 | 5800 | 5800 | 1450 |
| 303 | 20231204 | 150400 | 4023801700 | 5800 | 5800 | 5800 | 5780 | 1013 |
| 304 | 20231204 | 150300 | 4017926360 | 5780 | 5800 | 5800 | 5780 | 775 |
| 305 | 20231204 | 150200 | 4013443940 | 5800 | 5800 | 5800 | 5800 | 445 |
| 306 | 20231204 | 150100 | 4010862940 | 5810 | 5790 | 5810 | 5790 | 4802 |
| 307 | 20231204 | 150000 | 3982999460 | 5790 | 5790 | 5790 | 5780 | 212 |
| 308 | 20231204 | 145900 | 3981772040 | 5790 | 5790 | 5790 | 5790 | 40 |
| 309 | 20231204 | 145800 | 3981540440 | 5790 | 5790 | 5790 | 5790 | 50 |
| 310 | 20231204 | 145700 | 3981250940 | 5810 | 5810 | 5810 | 5810 | 102 |
| 311 | 20231204 | 145600 | 3980658320 | 5810 | 5800 | 5810 | 5780 | 7101 |
| 312 | 20231204 | 145500 | 3939446510 | 5800 | 5800 | 5800 | 5800 | 1035 |
| 313 | 20231204 | 145400 | 3933443510 | 5800 | 5800 | 5810 | 5780 | 1097 |
| 314 | 20231204 | 145300 | 3927080570 | 5800 | 5780 | 5800 | 5780 | 3390 |
| 315 | 20231204 | 145200 | 3907446350 | 5800 | 5800 | 5800 | 5800 | 1 |
| 316 | 20231204 | 145100 | 3907440550 | 5800 | 5780 | 5800 | 5770 | 1621 |
| 317 | 20231204 | 145000 | 3898061360 | 5800 | 5800 | 5800 | 5800 | 0 |
| 318 | 20231204 | 144900 | 3898061360 | 5800 | 5800 | 5800 | 5780 | 182 |
| 319 | 20231204 | 144800 | 3897007760 | 5800 | 5780 | 5800 | 5780 | 3134 |
| 320 | 20231204 | 144700 | 3878839860 | 5780 | 5780 | 5780 | 5780 | 668 |
| 321 | 20231204 | 144600 | 3874978820 | 5800 | 5800 | 5800 | 5800 | 203 |
| 322 | 20231204 | 144500 | 3873801420 | 5800 | 5780 | 5800 | 5780 | 1403 |
| 323 | 20231204 | 144400 | 3865686800 | 5790 | 5790 | 5790 | 5790 | 1866 |
| 324 | 20231204 | 144300 | 3854882660 | 5790 | 5780 | 5800 | 5780 | 678 |
| 325 | 20231204 | 144200 | 3850957030 | 5780 | 5760 | 5780 | 5760 | 1425 |
| 326 | 20231204 | 144100 | 3842737690 | 5750 | 5750 | 5750 | 5750 | 1117 |
| 327 | 20231204 | 144000 | 3836314940 | 5750 | 5760 | 5760 | 5750 | 1155 |
| 328 | 20231204 | 143900 | 3829662540 | 5760 | 5760 | 5760 | 5750 | 1627 |
| 329 | 20231204 | 143800 | 3820292790 | 5760 | 5760 | 5760 | 5760 | 277 |
| 330 | 20231204 | 143700 | 3818697270 | 5770 | 5770 | 5770 | 5770 | 70 |
| 331 | 20231204 | 143600 | 3818293370 | 5770 | 5760 | 5770 | 5760 | 1444 |
| 332 | 20231204 | 143500 | 3809961560 | 5760 | 5770 | 5770 | 5760 | 179 |
| 333 | 20231204 | 143400 | 3808930400 | 5770 | 5770 | 5770 | 5770 | 68 |
| 334 | 20231204 | 143300 | 3808538040 | 5770 | 5760 | 5770 | 5760 | 121 |
| 335 | 20231204 | 143200 | 3807840070 | 5770 | 5770 | 5770 | 5770 | 66 |
| 336 | 20231204 | 143100 | 3807459250 | 5770 | 5770 | 5770 | 5770 | 754 |
| 337 | 20231204 | 143000 | 3803108670 | 5780 | 5780 | 5780 | 5780 | 365 |
| 338 | 20231204 | 142900 | 3800998970 | 5780 | 5780 | 5780 | 5780 | 0 |
| 339 | 20231204 | 142800 | 3800998970 | 5780 | 5760 | 5780 | 5760 | 326 |
| 340 | 20231204 | 142700 | 3799117790 | 5760 | 5770 | 5780 | 5760 | 4586 |
| 341 | 20231204 | 142600 | 3772681990 | 5770 | 5770 | 5770 | 5770 | 86 |
| 342 | 20231204 | 142500 | 3772185770 | 5760 | 5770 | 5770 | 5760 | 330 |
| 343 | 20231204 | 142400 | 3770282840 | 5770 | 5770 | 5770 | 5770 | 562 |
| 344 | 20231204 | 142300 | 3767040100 | 5780 | 5790 | 5790 | 5780 | 50 |
| 345 | 20231204 | 142200 | 3766750900 | 5790 | 5790 | 5790 | 5790 | 66 |
| 346 | 20231204 | 142100 | 3766368760 | 5790 | 5770 | 5790 | 5770 | 294 |
| 347 | 20231204 | 142000 | 3764669320 | 5770 | 5770 | 5770 | 5770 | 1677 |
| 348 | 20231204 | 141900 | 3754993030 | 5750 | 5760 | 5760 | 5750 | 1300 |
| 349 | 20231204 | 141800 | 3747516550 | 5770 | 5760 | 5770 | 5760 | 1469 |
| 350 | 20231204 | 141700 | 3739054150 | 5770 | 5770 | 5770 | 5770 | 116 |
| 351 | 20231204 | 141600 | 3738384830 | 5760 | 5770 | 5770 | 5760 | 180 |
| 352 | 20231204 | 141500 | 3737347820 | 5770 | 5780 | 5780 | 5770 | 163 |
| 353 | 20231204 | 141400 | 3736407230 | 5770 | 5770 | 5770 | 5770 | 501 |
| 354 | 20231204 | 141300 | 3733516460 | 5770 | 5770 | 5770 | 5770 | 66 |
| 355 | 20231204 | 141200 | 3733135640 | 5760 | 5760 | 5770 | 5760 | 2635 |
| 356 | 20231204 | 141100 | 3717957930 | 5750 | 5750 | 5760 | 5750 | 927 |
| 357 | 20231204 | 141000 | 3712622540 | 5760 | 5760 | 5760 | 5750 | 1746 |
| 358 | 20231204 | 140900 | 3702565880 | 5750 | 5750 | 5760 | 5750 | 1631 |
| 359 | 20231204 | 140800 | 3693185780 | 5740 | 5750 | 5750 | 5740 | 291 |
| 360 | 20231204 | 140700 | 3691512540 | 5750 | 5740 | 5750 | 5740 | 516 |
| 361 | 20231204 | 140600 | 3688549040 | 5740 | 5750 | 5750 | 5740 | 704 |
| 362 | 20231204 | 140500 | 3684501310 | 5750 | 5750 | 5750 | 5740 | 11591 |
| 363 | 20231204 | 140400 | 3617873880 | 5760 | 5760 | 5760 | 5750 | 67 |
| 364 | 20231204 | 140300 | 3617488020 | 5760 | 5760 | 5760 | 5750 | 1740 |
| 365 | 20231204 | 140200 | 3607480790 | 5760 | 5760 | 5770 | 5750 | 371 |
| 366 | 20231204 | 140100 | 3605346400 | 5760 | 5770 | 5770 | 5760 | 511 |
| 367 | 20231204 | 140000 | 3602402180 | 5770 | 5770 | 5780 | 5760 | 7219 |
| 368 | 20231204 | 135900 | 3560812070 | 5770 | 5780 | 5780 | 5770 | 3130 |
| 369 | 20231204 | 135800 | 3542728880 | 5780 | 5770 | 5780 | 5770 | 1063 |
| 370 | 20231204 | 135700 | 3536594710 | 5760 | 5760 | 5770 | 5760 | 257 |
| 371 | 20231204 | 135600 | 3535113420 | 5770 | 5770 | 5770 | 5770 | 177 |
| 372 | 20231204 | 135500 | 3534092130 | 5760 | 5760 | 5760 | 5760 | 63 |
| 373 | 20231204 | 135400 | 3533729250 | 5770 | 5780 | 5780 | 5770 | 1884 |
| 374 | 20231204 | 135300 | 3522855050 | 5780 | 5770 | 5780 | 5770 | 1105 |
| 375 | 20231204 | 135200 | 3516468940 | 5780 | 5780 | 5780 | 5780 | 66 |
| 376 | 20231204 | 135100 | 3516087460 | 5780 | 5770 | 5780 | 5770 | 182 |
| 377 | 20231204 | 135000 | 3515036350 | 5780 | 5780 | 5780 | 5780 | 69 |
| 378 | 20231204 | 134900 | 3514637530 | 5780 | 5780 | 5780 | 5780 | 100 |
| 379 | 20231204 | 134800 | 3514059530 | 5770 | 5770 | 5770 | 5770 | 1074 |
| 380 | 20231204 | 134700 | 3507862550 | 5770 | 5770 | 5780 | 5770 | 1954 |
| 381 | 20231204 | 134600 | 3496587850 | 5780 | 5780 | 5780 | 5780 | 110 |
| 382 | 20231204 | 134500 | 3495952050 | 5780 | 5770 | 5780 | 5770 | 1492 |
| 383 | 20231204 | 134400 | 3487338610 | 5760 | 5780 | 5780 | 5760 | 4319 |
| 384 | 20231204 | 134300 | 3462418990 | 5780 | 5780 | 5780 | 5780 | 662 |
| 385 | 20231204 | 134200 | 3458592630 | 5800 | 5800 | 5800 | 5780 | 2216 |
| 386 | 20231204 | 134100 | 3445775420 | 5800 | 5800 | 5800 | 5800 | 100 |
| 387 | 20231204 | 134000 | 3445195420 | 5800 | 5790 | 5800 | 5790 | 1606 |
| 388 | 20231204 | 133900 | 3435886680 | 5790 | 5790 | 5790 | 5780 | 443 |
| 389 | 20231204 | 133800 | 3433324380 | 5790 | 5790 | 5790 | 5790 | 3 |
| 390 | 20231204 | 133700 | 3433307010 | 5790 | 5780 | 5790 | 5780 | 916 |
| 391 | 20231204 | 133600 | 3428005780 | 5790 | 5790 | 5790 | 5790 | 734 |
| 392 | 20231204 | 133500 | 3423755920 | 5790 | 5790 | 5790 | 5780 | 1195 |
| 393 | 20231204 | 133400 | 3416837710 | 5790 | 5790 | 5790 | 5790 | 43 |
| 394 | 20231204 | 133300 | 3416588740 | 5790 | 5790 | 5790 | 5780 | 295 |
| 395 | 20231204 | 133200 | 3414881640 | 5790 | 5790 | 5790 | 5780 | 149 |
| 396 | 20231204 | 133100 | 3414020160 | 5780 | 5790 | 5790 | 5780 | 220 |
| 397 | 20231204 | 133000 | 3412747530 | 5790 | 5790 | 5790 | 5780 | 333 |
| 398 | 20231204 | 132900 | 3410820460 | 5780 | 5790 | 5790 | 5780 | 306 |
| 399 | 20231204 | 132800 | 3409048730 | 5790 | 5790 | 5790 | 5790 | 1 |
| 400 | 20231204 | 132700 | 3409042940 | 5780 | 5790 | 5790 | 5780 | 475 |
| 401 | 20231204 | 132600 | 3406295210 | 5800 | 5790 | 5810 | 5790 | 1835 |
| 402 | 20231204 | 132500 | 3395669040 | 5790 | 5800 | 5810 | 5790 | 904 |
| 403 | 20231204 | 132400 | 3390423030 | 5800 | 5800 | 5800 | 5800 | 398 |
| 404 | 20231204 | 132300 | 3388114630 | 5800 | 5820 | 5820 | 5800 | 3235 |
| 405 | 20231204 | 132200 | 3369349410 | 5810 | 5810 | 5820 | 5810 | 372 |
| 406 | 20231204 | 132100 | 3367186090 | 5820 | 5820 | 5820 | 5820 | 128 |
| 407 | 20231204 | 132000 | 3366441130 | 5820 | 5790 | 5820 | 5790 | 1067 |
| 408 | 20231204 | 131900 | 3360251950 | 5800 | 5800 | 5800 | 5800 | 6 |
| 409 | 20231204 | 131800 | 3360217150 | 5800 | 5800 | 5800 | 5800 | 445 |
| 410 | 20231204 | 131700 | 3357636150 | 5800 | 5800 | 5800 | 5800 | 2 |
| 411 | 20231204 | 131600 | 3357624550 | 5820 | 5800 | 5820 | 5800 | 241 |
| 412 | 20231204 | 131500 | 3356225430 | 5800 | 5820 | 5820 | 5800 | 704 |
| 413 | 20231204 | 131400 | 3352140250 | 5790 | 5820 | 5820 | 5790 | 79 |
| 414 | 20231204 | 131300 | 3351680830 | 5790 | 5810 | 5810 | 5780 | 4349 |
| 415 | 20231204 | 131200 | 3326495530 | 5820 | 5810 | 5820 | 5810 | 1155 |
| 416 | 20231204 | 131100 | 3319783610 | 5810 | 5820 | 5820 | 5810 | 120 |
| 417 | 20231204 | 131000 | 3319086400 | 5840 | 5840 | 5840 | 5840 | 71 |
| 418 | 20231204 | 130900 | 3318671760 | 5840 | 5820 | 5840 | 5820 | 193 |
| 419 | 20231204 | 130800 | 3317546520 | 5820 | 5820 | 5840 | 5810 | 295 |
| 420 | 20231204 | 130700 | 3315830440 | 5810 | 5840 | 5840 | 5810 | 5 |
| 421 | 20231204 | 130600 | 3315801360 | 5800 | 5850 | 5850 | 5790 | 21383 |
| 422 | 20231204 | 130500 | 3191504750 | 5850 | 5850 | 5850 | 5850 | 106 |
| 423 | 20231204 | 130400 | 3190884650 | 5850 | 5870 | 5870 | 5850 | 84 |
| 424 | 20231204 | 130300 | 3190391870 | 5860 | 5870 | 5870 | 5860 | 108 |
| 425 | 20231204 | 130200 | 3189757990 | 5840 | 5860 | 5860 | 5840 | 160 |
| 426 | 20231204 | 130100 | 3188823170 | 5880 | 5880 | 5880 | 5880 | 66 |
| 427 | 20231204 | 130000 | 3188435090 | 5880 | 5850 | 5880 | 5850 | 1973 |
| 428 | 20231204 | 125900 | 3176891040 | 5850 | 5850 | 5850 | 5850 | 84 |
| 429 | 20231204 | 125800 | 3176399640 | 5850 | 5840 | 5850 | 5840 | 180 |
| 430 | 20231204 | 125700 | 3175348340 | 5850 | 5850 | 5850 | 5850 | 166 |
| 431 | 20231204 | 125600 | 3174377240 | 5840 | 5840 | 5840 | 5840 | 1150 |
| 432 | 20231204 | 125500 | 3167661240 | 5850 | 5840 | 5850 | 5840 | 187 |
| 433 | 20231204 | 125400 | 3166568500 | 5850 | 5840 | 5850 | 5840 | 631 |
| 434 | 20231204 | 125300 | 3162881160 | 5850 | 5840 | 5850 | 5840 | 1540 |
| 435 | 20231204 | 125200 | 3153886500 | 5850 | 5840 | 5850 | 5840 | 176 |
| 436 | 20231204 | 125100 | 3152858460 | 5850 | 5850 | 5850 | 5840 | 475 |
| 437 | 20231204 | 125000 | 3150081660 | 5840 | 5850 | 5850 | 5840 | 215 |
| 438 | 20231204 | 124900 | 3148823940 | 5850 | 5850 | 5880 | 5850 | 2866 |
| 439 | 20231204 | 124800 | 3132015840 | 5850 | 5870 | 5870 | 5850 | 232 |
| 440 | 20231204 | 124700 | 3130656650 | 5860 | 5860 | 5860 | 5860 | 66 |
| 441 | 20231204 | 124600 | 3130269890 | 5870 | 5850 | 5870 | 5840 | 990 |
| 442 | 20231204 | 124500 | 3124478060 | 5840 | 5850 | 5860 | 5840 | 2036 |
| 443 | 20231204 | 124400 | 3112566530 | 5850 | 5850 | 5850 | 5850 | 136 |
| 444 | 20231204 | 124300 | 3111770930 | 5850 | 5850 | 5850 | 5850 | 4 |
| 445 | 20231204 | 124200 | 3111747530 | 5860 | 5850 | 5860 | 5850 | 192 |
| 446 | 20231204 | 124100 | 3110622580 | 5850 | 5860 | 5870 | 5850 | 806 |
| 447 | 20231204 | 124000 | 3105900770 | 5870 | 5860 | 5870 | 5860 | 525 |
| 448 | 20231204 | 123900 | 3102823610 | 5860 | 5850 | 5870 | 5850 | 560 |
| 449 | 20231204 | 123800 | 3099540410 | 5860 | 5850 | 5860 | 5850 | 69 |
| 450 | 20231204 | 123700 | 3099136100 | 5850 | 5870 | 5870 | 5850 | 1108 |
| 451 | 20231204 | 123600 | 3092646060 | 5870 | 5860 | 5880 | 5860 | 168 |
| 452 | 20231204 | 123500 | 3091658370 | 5850 | 5850 | 5850 | 5850 | 521 |
| 453 | 20231204 | 123400 | 3088610520 | 5840 | 5840 | 5850 | 5840 | 105 |
| 454 | 20231204 | 123300 | 3087996330 | 5840 | 5840 | 5850 | 5840 | 359 |
| 455 | 20231204 | 123200 | 3085897740 | 5850 | 5850 | 5860 | 5850 | 438 |
| 456 | 20231204 | 123100 | 3083334780 | 5880 | 5880 | 5880 | 5880 | 0 |
| 457 | 20231204 | 123000 | 3083334780 | 5880 | 5840 | 5880 | 5840 | 1024 |
| 458 | 20231204 | 122900 | 3077343950 | 5850 | 5850 | 5850 | 5850 | 187 |
| 459 | 20231204 | 122800 | 3076250000 | 5890 | 5850 | 5890 | 5840 | 579 |
| 460 | 20231204 | 122700 | 3072860510 | 5850 | 5860 | 5860 | 5850 | 1530 |
| 461 | 20231204 | 122600 | 3063908550 | 5860 | 5870 | 5910 | 5860 | 230 |
| 462 | 20231204 | 122500 | 3062557100 | 5860 | 5860 | 5860 | 5860 | 789 |
| 463 | 20231204 | 122400 | 3057933560 | 5890 | 5900 | 5900 | 5890 | 113 |
| 464 | 20231204 | 122300 | 3057267450 | 5900 | 5870 | 5900 | 5850 | 1045 |
| 465 | 20231204 | 122200 | 3051140900 | 5860 | 5890 | 5890 | 5860 | 1336 |
| 466 | 20231204 | 122100 | 3043291200 | 5910 | 5910 | 5910 | 5910 | 180 |
| 467 | 20231204 | 122000 | 3042227400 | 5890 | 5890 | 5890 | 5890 | 560 |
| 468 | 20231204 | 121900 | 3038929000 | 5910 | 5910 | 5910 | 5910 | 67 |
| 469 | 20231204 | 121800 | 3038533030 | 5920 | 5920 | 5920 | 5920 | 103 |
| 470 | 20231204 | 121700 | 3037923270 | 5920 | 5920 | 5920 | 5920 | 67 |
| 471 | 20231204 | 121600 | 3037526630 | 5920 | 5920 | 5920 | 5920 | 493 |
| 472 | 20231204 | 121500 | 3034608070 | 5920 | 5900 | 5920 | 5900 | 2420 |
| 473 | 20231204 | 121400 | 3020306440 | 5930 | 5930 | 5930 | 5930 | 0 |
| 474 | 20231204 | 121300 | 3020306440 | 5930 | 5910 | 5930 | 5900 | 993 |
| 475 | 20231204 | 121200 | 3014434250 | 5910 | 5910 | 5910 | 5910 | 108 |
| 476 | 20231204 | 121100 | 3013795970 | 5910 | 5900 | 5910 | 5900 | 566 |
| 477 | 20231204 | 121000 | 3010455530 | 5910 | 5910 | 5910 | 5910 | 59 |
| 478 | 20231204 | 120900 | 3010106840 | 5910 | 5880 | 5920 | 5850 | 2581 |
| 479 | 20231204 | 120800 | 2994962790 | 5890 | 5890 | 5890 | 5890 | 1 |
| 480 | 20231204 | 120700 | 2994956900 | 5890 | 5900 | 5900 | 5890 | 127 |
| 481 | 20231204 | 120600 | 2994208110 | 5910 | 5890 | 5910 | 5890 | 1103 |
| 482 | 20231204 | 120500 | 2987694960 | 5890 | 5900 | 5900 | 5890 | 268 |
| 483 | 20231204 | 120400 | 2986115370 | 5900 | 5880 | 5900 | 5880 | 1508 |
| 484 | 20231204 | 120300 | 2977245660 | 5880 | 5850 | 5880 | 5850 | 440 |
| 485 | 20231204 | 120200 | 2974662930 | 5880 | 5860 | 5880 | 5850 | 327 |
| 486 | 20231204 | 120100 | 2972746510 | 5860 | 5860 | 5860 | 5860 | 0 |
| 487 | 20231204 | 120000 | 2972746510 | 5860 | 5850 | 5880 | 5850 | 177 |
| 488 | 20231204 | 115900 | 2971705910 | 5850 | 5870 | 5870 | 5850 | 1083 |
| 489 | 20231204 | 115800 | 2965367530 | 5870 | 5870 | 5880 | 5870 | 94 |
| 490 | 20231204 | 115700 | 2964814840 | 5870 | 5870 | 5880 | 5870 | 107 |
| 491 | 20231204 | 115600 | 2964185710 | 5880 | 5870 | 5880 | 5870 | 68 |
| 492 | 20231204 | 115500 | 2963785890 | 5870 | 5870 | 5870 | 5870 | 457 |
| 493 | 20231204 | 115400 | 2961103300 | 5880 | 5880 | 5880 | 5870 | 1931 |
| 494 | 20231204 | 115300 | 2949751940 | 5870 | 5870 | 5880 | 5870 | 18 |
| 495 | 20231204 | 115200 | 2949646140 | 5880 | 5870 | 5880 | 5870 | 93 |
| 496 | 20231204 | 115100 | 2949099570 | 5880 | 5890 | 5890 | 5880 | 210 |
| 497 | 20231204 | 115000 | 2947863650 | 5880 | 5880 | 5890 | 5880 | 114 |
| 498 | 20231204 | 114900 | 2947192670 | 5880 | 5880 | 5880 | 5880 | 93 |
| 499 | 20231204 | 114800 | 2946645830 | 5880 | 5880 | 5890 | 5880 | 275 |
| 500 | 20231204 | 114700 | 2945027120 | 5880 | 5880 | 5880 | 5880 | 151 |
| 501 | 20231204 | 114600 | 2944139240 | 5880 | 5880 | 5880 | 5880 | 3 |
| 502 | 20231204 | 114500 | 2944121600 | 5890 | 5890 | 5890 | 5890 | 170 |
| 503 | 20231204 | 114400 | 2943120300 | 5890 | 5890 | 5890 | 5880 | 62 |
| 504 | 20231204 | 114300 | 2942755130 | 5890 | 5880 | 5890 | 5880 | 213 |
| 505 | 20231204 | 114200 | 2941501830 | 5880 | 5870 | 5880 | 5870 | 1611 |
| 506 | 20231204 | 114100 | 2932029300 | 5870 | 5870 | 5880 | 5870 | 198 |
| 507 | 20231204 | 114000 | 2930866300 | 5870 | 5880 | 5880 | 5870 | 96 |
| 508 | 20231204 | 113900 | 2930302770 | 5880 | 5870 | 5880 | 5870 | 176 |
| 509 | 20231204 | 113800 | 2929267940 | 5870 | 5880 | 5880 | 5870 | 1691 |
| 510 | 20231204 | 113700 | 2919328050 | 5890 | 5880 | 5890 | 5880 | 85 |
| 511 | 20231204 | 113600 | 2918827590 | 5880 | 5880 | 5890 | 5880 | 120 |
| 512 | 20231204 | 113500 | 2918120940 | 5880 | 5890 | 5890 | 5880 | 120 |
| 513 | 20231204 | 113400 | 2917414180 | 5890 | 5890 | 5890 | 5880 | 6 |
| 514 | 20231204 | 113300 | 2917378850 | 5890 | 5870 | 5890 | 5870 | 182 |
| 515 | 20231204 | 113200 | 2916306990 | 5870 | 5870 | 5890 | 5870 | 861 |
| 516 | 20231204 | 113100 | 2911252580 | 5870 | 5830 | 5870 | 5830 | 1138 |
| 517 | 20231204 | 113000 | 2904591150 | 5830 | 5830 | 5830 | 5830 | 8529 |
| 518 | 20231204 | 112900 | 2854867080 | 5830 | 5830 | 5830 | 5820 | 888 |
| 519 | 20231204 | 112800 | 2849693590 | 5830 | 5830 | 5830 | 5830 | 496 |
| 520 | 20231204 | 112700 | 2846801910 | 5830 | 5830 | 5830 | 5830 | 441 |
| 521 | 20231204 | 112600 | 2844230880 | 5830 | 5840 | 5840 | 5820 | 375 |
| 522 | 20231204 | 112500 | 2842045020 | 5840 | 5840 | 5840 | 5840 | 400 |
| 523 | 20231204 | 112400 | 2839709020 | 5840 | 5830 | 5840 | 5830 | 173 |
| 524 | 20231204 | 112300 | 2838698720 | 5840 | 5830 | 5850 | 5830 | 74 |
| 525 | 20231204 | 112200 | 2838266320 | 5830 | 5850 | 5850 | 5830 | 1748 |
| 526 | 20231204 | 112100 | 2828073860 | 5850 | 5850 | 5850 | 5850 | 386 |
| 527 | 20231204 | 112000 | 2825815760 | 5850 | 5830 | 5850 | 5830 | 69 |
| 528 | 20231204 | 111900 | 2825412170 | 5830 | 5860 | 5860 | 5830 | 71 |
| 529 | 20231204 | 111800 | 2824997760 | 5860 | 5850 | 5860 | 5850 | 1395 |
| 530 | 20231204 | 111700 | 2816836110 | 5850 | 5830 | 5850 | 5820 | 3173 |
| 531 | 20231204 | 111600 | 2798328610 | 5850 | 5830 | 5850 | 5830 | 68 |
| 532 | 20231204 | 111500 | 2797930850 | 5830 | 5840 | 5850 | 5830 | 377 |
| 533 | 20231204 | 111400 | 2795728350 | 5850 | 5840 | 5850 | 5840 | 1017 |
| 534 | 20231204 | 111300 | 2789788410 | 5840 | 5840 | 5840 | 5840 | 120 |
| 535 | 20231204 | 111200 | 2789087610 | 5850 | 5830 | 5850 | 5830 | 678 |
| 536 | 20231204 | 111100 | 2785131450 | 5810 | 5840 | 5840 | 5810 | 893 |
| 537 | 20231204 | 111000 | 2779931600 | 5850 | 5850 | 5850 | 5850 | 66 |
| 538 | 20231204 | 110900 | 2779545500 | 5840 | 5840 | 5850 | 5840 | 126 |
| 539 | 20231204 | 110800 | 2778808610 | 5840 | 5840 | 5840 | 5840 | 66 |
| 540 | 20231204 | 110700 | 2778423170 | 5840 | 5840 | 5850 | 5840 | 561 |
| 541 | 20231204 | 110600 | 2775141430 | 5850 | 5870 | 5870 | 5830 | 142 |
| 542 | 20231204 | 110500 | 2774308250 | 5880 | 5850 | 5880 | 5810 | 10071 |
| 543 | 20231204 | 110400 | 2715660300 | 5840 | 5880 | 5880 | 5840 | 1331 |
| 544 | 20231204 | 110300 | 2707853560 | 5880 | 5850 | 5880 | 5850 | 1693 |
| 545 | 20231204 | 110200 | 2697939050 | 5840 | 5860 | 5860 | 5840 | 466 |
| 546 | 20231204 | 110100 | 2695215260 | 5860 | 5860 | 5860 | 5860 | 126 |
| 547 | 20231204 | 110000 | 2694476900 | 5860 | 5880 | 5880 | 5860 | 116 |
| 548 | 20231204 | 105900 | 2693795020 | 5880 | 5860 | 5880 | 5840 | 323 |
| 549 | 20231204 | 105800 | 2691904550 | 5880 | 5880 | 5880 | 5880 | 4 |
| 550 | 20231204 | 105700 | 2691881030 | 5880 | 5840 | 5880 | 5840 | 1119 |
| 551 | 20231204 | 105600 | 2685339310 | 5840 | 5870 | 5870 | 5840 | 4050 |
| 552 | 20231204 | 105500 | 2661683990 | 5910 | 5890 | 5910 | 5860 | 320 |
| 553 | 20231204 | 105400 | 2659796410 | 5910 | 5830 | 5910 | 5830 | 3111 |
| 554 | 20231204 | 105300 | 2641438330 | 5820 | 5880 | 5880 | 5820 | 2066 |
| 555 | 20231204 | 105200 | 2629391010 | 5850 | 5850 | 5860 | 5840 | 4180 |
| 556 | 20231204 | 105100 | 2604943050 | 5890 | 5870 | 5890 | 5850 | 860 |
| 557 | 20231204 | 105000 | 2599896850 | 5890 | 5890 | 5890 | 5890 | 996 |
| 558 | 20231204 | 104900 | 2594030410 | 5890 | 5890 | 5890 | 5860 | 214 |
| 559 | 20231204 | 104800 | 2592769980 | 5890 | 5890 | 5890 | 5860 | 175 |
| 560 | 20231204 | 104700 | 2591739290 | 5860 | 5890 | 5890 | 5860 | 2004 |
| 561 | 20231204 | 104600 | 2579935760 | 5890 | 5860 | 5890 | 5860 | 1144 |
| 562 | 20231204 | 104500 | 2573224660 | 5860 | 5860 | 5860 | 5860 | 1789 |
| 563 | 20231204 | 104400 | 2562741120 | 5860 | 5840 | 5860 | 5840 | 1516 |
| 564 | 20231204 | 104300 | 2553872610 | 5840 | 5860 | 5860 | 5840 | 114 |
| 565 | 20231204 | 104200 | 2553205250 | 5860 | 5840 | 5860 | 5840 | 272 |
| 566 | 20231204 | 104100 | 2551613330 | 5840 | 5840 | 5840 | 5840 | 1502 |
| 567 | 20231204 | 104000 | 2542841650 | 5840 | 5860 | 5860 | 5840 | 1815 |
| 568 | 20231204 | 103900 | 2532237710 | 5860 | 5860 | 5860 | 5860 | 212 |
| 569 | 20231204 | 103800 | 2530995390 | 5850 | 5850 | 5860 | 5840 | 108 |
| 570 | 20231204 | 103700 | 2530363050 | 5840 | 5860 | 5860 | 5840 | 3897 |
| 571 | 20231204 | 103600 | 2507553610 | 5900 | 5900 | 5900 | 5870 | 2932 |
| 572 | 20231204 | 103500 | 2490295090 | 5900 | 5900 | 5900 | 5900 | 534 |
| 573 | 20231204 | 103400 | 2487144490 | 5900 | 5900 | 5900 | 5880 | 1201 |
| 574 | 20231204 | 103300 | 2480062000 | 5900 | 5900 | 5900 | 5900 | 1363 |
| 575 | 20231204 | 103200 | 2472020300 | 5900 | 5870 | 5900 | 5860 | 275 |
| 576 | 20231204 | 103100 | 2470399940 | 5870 | 5860 | 5880 | 5860 | 764 |
| 577 | 20231204 | 103000 | 2465911410 | 5870 | 5840 | 5870 | 5840 | 1165 |
| 578 | 20231204 | 102900 | 2459084570 | 5860 | 5840 | 5860 | 5840 | 170 |
| 579 | 20231204 | 102800 | 2458090450 | 5840 | 5840 | 5840 | 5840 | 36 |
| 580 | 20231204 | 102700 | 2457880210 | 5860 | 5860 | 5860 | 5860 | 175 |
| 581 | 20231204 | 102600 | 2456854710 | 5860 | 5850 | 5860 | 5850 | 152 |
| 582 | 20231204 | 102500 | 2455964870 | 5850 | 5840 | 5850 | 5830 | 768 |
| 583 | 20231204 | 102400 | 2451481380 | 5840 | 5840 | 5840 | 5840 | 1645 |
| 584 | 20231204 | 102300 | 2441874580 | 5840 | 5850 | 5850 | 5840 | 1234 |
| 585 | 20231204 | 102200 | 2434666780 | 5870 | 5870 | 5870 | 5870 | 31 |
| 586 | 20231204 | 102100 | 2434484810 | 5870 | 5870 | 5870 | 5870 | 175 |
| 587 | 20231204 | 102000 | 2433457560 | 5840 | 5830 | 5870 | 5830 | 152 |
| 588 | 20231204 | 101900 | 2432571350 | 5870 | 5830 | 5870 | 5830 | 73 |
| 589 | 20231204 | 101800 | 2432143000 | 5870 | 5830 | 5870 | 5830 | 560 |
| 590 | 20231204 | 101700 | 2428870340 | 5830 | 5830 | 5840 | 5830 | 1310 |
| 591 | 20231204 | 101600 | 2421232210 | 5830 | 5830 | 5870 | 5820 | 442 |
| 592 | 20231204 | 101500 | 2418657930 | 5830 | 5820 | 5880 | 5820 | 268 |
| 593 | 20231204 | 101400 | 2417089270 | 5820 | 5820 | 5850 | 5820 | 654 |
| 594 | 20231204 | 101300 | 2413275210 | 5820 | 5850 | 5850 | 5820 | 650 |
| 595 | 20231204 | 101200 | 2409485430 | 5850 | 5830 | 5850 | 5830 | 580 |
| 596 | 20231204 | 101100 | 2406101390 | 5830 | 5840 | 5840 | 5830 | 1254 |
| 597 | 20231204 | 101000 | 2398788490 | 5840 | 5850 | 5850 | 5840 | 467 |
| 598 | 20231204 | 100900 | 2396061060 | 5850 | 5850 | 5850 | 5850 | 510 |
| 599 | 20231204 | 100800 | 2393077560 | 5850 | 5850 | 5850 | 5850 | 187 |
| 600 | 20231204 | 100700 | 2391983610 | 5850 | 5850 | 5850 | 5850 | 674 |
| 601 | 20231204 | 100600 | 2388040710 | 5850 | 5850 | 5850 | 5850 | 121 |
| 602 | 20231204 | 100500 | 2387332860 | 5830 | 5850 | 5850 | 5830 | 1842 |
| 603 | 20231204 | 100400 | 2376578180 | 5850 | 5850 | 5870 | 5850 | 1653 |
| 604 | 20231204 | 100300 | 2366906810 | 5850 | 5870 | 5870 | 5850 | 217 |
| 605 | 20231204 | 100200 | 2365636360 | 5870 | 5840 | 5870 | 5840 | 453 |
| 606 | 20231204 | 100100 | 2362988860 | 5880 | 5840 | 5880 | 5840 | 597 |
| 607 | 20231204 | 100000 | 2359495760 | 5850 | 5830 | 5850 | 5830 | 1779 |
| 608 | 20231204 | 095900 | 2349111270 | 5830 | 5830 | 5830 | 5820 | 1816 |
| 609 | 20231204 | 095800 | 2338534490 | 5830 | 5830 | 5840 | 5820 | 584 |
| 610 | 20231204 | 095700 | 2335132530 | 5830 | 5830 | 5840 | 5820 | 3655 |
| 611 | 20231204 | 095600 | 2313823440 | 5830 | 5830 | 5850 | 5830 | 4961 |
| 612 | 20231204 | 095500 | 2284841090 | 5840 | 5850 | 5880 | 5840 | 3260 |
| 613 | 20231204 | 095400 | 2265765810 | 5880 | 5850 | 5880 | 5850 | 209 |
| 614 | 20231204 | 095300 | 2264539680 | 5850 | 5840 | 5850 | 5840 | 282 |
| 615 | 20231204 | 095200 | 2262891800 | 5880 | 5840 | 5880 | 5840 | 643 |
| 616 | 20231204 | 095100 | 2259116680 | 5880 | 5830 | 5890 | 5830 | 657 |
| 617 | 20231204 | 095000 | 2255275030 | 5830 | 5850 | 5850 | 5830 | 2528 |
| 618 | 20231204 | 094900 | 2240527730 | 5850 | 5850 | 5850 | 5830 | 1075 |
| 619 | 20231204 | 094800 | 2234245270 | 5890 | 5890 | 5890 | 5890 | 50 |
| 620 | 20231204 | 094700 | 2233950770 | 5890 | 5900 | 5900 | 5850 | 69 |
| 621 | 20231204 | 094600 | 2233544430 | 5900 | 5860 | 5900 | 5850 | 2784 |
| 622 | 20231204 | 094500 | 2217245290 | 5860 | 5910 | 5910 | 5860 | 681 |
| 623 | 20231204 | 094400 | 2213235530 | 5910 | 5890 | 5910 | 5850 | 473 |
| 624 | 20231204 | 094300 | 2210454690 | 5920 | 5900 | 5920 | 5900 | 644 |
| 625 | 20231204 | 094200 | 2206650560 | 5900 | 5890 | 5900 | 5890 | 649 |
| 626 | 20231204 | 094100 | 2202822510 | 5900 | 5900 | 5910 | 5890 | 2556 |
| 627 | 20231204 | 094000 | 2187750380 | 5890 | 5870 | 5900 | 5830 | 2514 |
| 628 | 20231204 | 093900 | 2172980240 | 5870 | 5880 | 5880 | 5830 | 250 |
| 629 | 20231204 | 093800 | 2171515560 | 5830 | 5840 | 5840 | 5830 | 4629 |
| 630 | 20231204 | 093700 | 2144513980 | 5840 | 5890 | 5890 | 5840 | 4078 |
| 631 | 20231204 | 093600 | 2120647300 | 5890 | 5880 | 5890 | 5860 | 1351 |
| 632 | 20231204 | 093500 | 2112700440 | 5880 | 5880 | 5880 | 5850 | 2847 |
| 633 | 20231204 | 093400 | 2095983510 | 5870 | 5850 | 5870 | 5840 | 873 |
| 634 | 20231204 | 093300 | 2090870980 | 5840 | 5850 | 5850 | 5830 | 472 |
| 635 | 20231204 | 093200 | 2088113000 | 5850 | 5850 | 5860 | 5850 | 2608 |
| 636 | 20231204 | 093100 | 2072855200 | 5840 | 5860 | 5860 | 5840 | 1195 |
| 637 | 20231204 | 093000 | 2065867970 | 5850 | 5840 | 5860 | 5830 | 2292 |
| 638 | 20231204 | 092900 | 2052471180 | 5840 | 5830 | 5840 | 5830 | 1057 |
| 639 | 20231204 | 092800 | 2046299580 | 5840 | 5800 | 5840 | 5800 | 6954 |
| 640 | 20231204 | 092700 | 2005899710 | 5810 | 5830 | 5860 | 5810 | 3349 |
| 641 | 20231204 | 092600 | 1986414220 | 5850 | 5810 | 5850 | 5810 | 2523 |
| 642 | 20231204 | 092500 | 1971689890 | 5810 | 5800 | 5810 | 5800 | 1589 |
| 643 | 20231204 | 092400 | 1962458010 | 5770 | 5850 | 5850 | 5760 | 46998 |
| 644 | 20231204 | 092300 | 1690274920 | 5850 | 5800 | 5860 | 5800 | 3941 |
| 645 | 20231204 | 092200 | 1667279180 | 5800 | 5860 | 5860 | 5780 | 44401 |
| 646 | 20231204 | 092100 | 1409259190 | 5860 | 5900 | 5900 | 5860 | 6400 |
| 647 | 20231204 | 092000 | 1371705740 | 5900 | 5880 | 5900 | 5880 | 230 |
| 648 | 20231204 | 091900 | 1370352740 | 5880 | 5900 | 5900 | 5870 | 840 |
| 649 | 20231204 | 091800 | 1365412920 | 5900 | 5880 | 5900 | 5870 | 1959 |
| 650 | 20231204 | 091700 | 1353883720 | 5880 | 5880 | 5880 | 5880 | 714 |
| 651 | 20231204 | 091600 | 1349685400 | 5880 | 5920 | 5920 | 5880 | 845 |
| 652 | 20231204 | 091500 | 1344705520 | 5920 | 5900 | 5920 | 5880 | 1891 |
| 653 | 20231204 | 091400 | 1333542170 | 5900 | 5920 | 5920 | 5850 | 10460 |
| 654 | 20231204 | 091300 | 1272193420 | 5870 | 5890 | 5900 | 5870 | 4554 |
| 655 | 20231204 | 091200 | 1245402080 | 5900 | 5940 | 5940 | 5890 | 7746 |
| 656 | 20231204 | 091100 | 1199722840 | 5940 | 5950 | 5950 | 5880 | 24892 |
| 657 | 20231204 | 091000 | 1052749960 | 5990 | 5880 | 5990 | 5880 | 35386 |
| 658 | 20231204 | 090900 | 842655680 | 5870 | 5860 | 5910 | 5860 | 3906 |
| 659 | 20231204 | 090800 | 819657280 | 5840 | 5840 | 5850 | 5830 | 1741 |
| 660 | 20231204 | 090700 | 809489160 | 5840 | 5960 | 5960 | 5830 | 20739 |
| 661 | 20231204 | 090600 | 687695620 | 5950 | 5880 | 5960 | 5880 | 8600 |
| 662 | 20231204 | 090500 | 636694200 | 5890 | 5870 | 5890 | 5860 | 4754 |
| 663 | 20231204 | 090400 | 608780320 | 5860 | 5890 | 5900 | 5860 | 10494 |
| 664 | 20231204 | 090300 | 547062690 | 5890 | 5930 | 5930 | 5860 | 19107 |
| 665 | 20231204 | 090200 | 434799100 | 5930 | 5910 | 5970 | 5870 | 23681 |
| 666 | 20231204 | 090100 | 294773700 | 5910 | 6000 | 6030 | 5900 | 17785 |
| 667 | 20231204 | 090000 | 189055290 | 6000 | 6030 | 6040 | 5990 | 29187 |