38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 205800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 3 | 20231208 | 205700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 4 | 20231208 | 205600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 5 | 20231208 | 205500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 6 | 20231208 | 205400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 7 | 20231208 | 205300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 8 | 20231208 | 205200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 9 | 20231208 | 205100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 10 | 20231208 | 205000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 11 | 20231208 | 204900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 12 | 20231208 | 204800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 13 | 20231208 | 204700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 14 | 20231208 | 204600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 15 | 20231208 | 204500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 16 | 20231208 | 204400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 17 | 20231208 | 204300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 18 | 20231208 | 204200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 19 | 20231208 | 204100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 20 | 20231208 | 204000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 21 | 20231208 | 203900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 22 | 20231208 | 203800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 23 | 20231208 | 203700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 24 | 20231208 | 203600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 25 | 20231208 | 203500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 26 | 20231208 | 203400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 27 | 20231208 | 203300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 28 | 20231208 | 203200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 29 | 20231208 | 203100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 30 | 20231208 | 203000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 31 | 20231208 | 202900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 32 | 20231208 | 202800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 33 | 20231208 | 202700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 34 | 20231208 | 202600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 35 | 20231208 | 202500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 36 | 20231208 | 202400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 37 | 20231208 | 202300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 38 | 20231208 | 202200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 39 | 20231208 | 202100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 40 | 20231208 | 202000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 41 | 20231208 | 201900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 42 | 20231208 | 201800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 43 | 20231208 | 201700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 44 | 20231208 | 201600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 45 | 20231208 | 201500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 46 | 20231208 | 201400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 47 | 20231208 | 201300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 48 | 20231208 | 201200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 49 | 20231208 | 201100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 50 | 20231208 | 201000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 51 | 20231208 | 200900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 52 | 20231208 | 200800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 53 | 20231208 | 200700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 54 | 20231208 | 200600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 55 | 20231208 | 200500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 56 | 20231208 | 200400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 57 | 20231208 | 200300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 58 | 20231208 | 200200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 59 | 20231208 | 200100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 60 | 20231208 | 200000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 61 | 20231208 | 195900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 62 | 20231208 | 195800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 63 | 20231208 | 195700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 64 | 20231208 | 195600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 65 | 20231208 | 195500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 66 | 20231208 | 195400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 67 | 20231208 | 195300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 68 | 20231208 | 195200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 69 | 20231208 | 195100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 70 | 20231208 | 195000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 71 | 20231208 | 194900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 72 | 20231208 | 194800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 73 | 20231208 | 194700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 74 | 20231208 | 194600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 75 | 20231208 | 194500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 76 | 20231208 | 194400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 77 | 20231208 | 194300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 78 | 20231208 | 194200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 79 | 20231208 | 194100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 80 | 20231208 | 194000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 81 | 20231208 | 193900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 82 | 20231208 | 193800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 83 | 20231208 | 193700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 84 | 20231208 | 193600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 85 | 20231208 | 193500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 86 | 20231208 | 193400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 87 | 20231208 | 193300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 88 | 20231208 | 193200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 89 | 20231208 | 193100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 90 | 20231208 | 193000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 91 | 20231208 | 192900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 92 | 20231208 | 192800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 93 | 20231208 | 192700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 94 | 20231208 | 192600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 95 | 20231208 | 192500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 96 | 20231208 | 192400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 97 | 20231208 | 192300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 98 | 20231208 | 192200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 99 | 20231208 | 192100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 100 | 20231208 | 192000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 101 | 20231208 | 191900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 102 | 20231208 | 191800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 103 | 20231208 | 191700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 104 | 20231208 | 191600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 105 | 20231208 | 191500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 106 | 20231208 | 191400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 107 | 20231208 | 191300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 108 | 20231208 | 191200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 109 | 20231208 | 191100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 110 | 20231208 | 191000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 111 | 20231208 | 190900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 112 | 20231208 | 190800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 113 | 20231208 | 190700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 114 | 20231208 | 190600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 115 | 20231208 | 190500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 116 | 20231208 | 190400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 117 | 20231208 | 190300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 118 | 20231208 | 190200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 119 | 20231208 | 190100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 120 | 20231208 | 190000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 121 | 20231208 | 185900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 122 | 20231208 | 185800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 123 | 20231208 | 185700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 124 | 20231208 | 185600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 125 | 20231208 | 185500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 126 | 20231208 | 185400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 127 | 20231208 | 185300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 128 | 20231208 | 185200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 129 | 20231208 | 185100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 130 | 20231208 | 185000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 131 | 20231208 | 184900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 132 | 20231208 | 184800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 133 | 20231208 | 184700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 134 | 20231208 | 184600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 135 | 20231208 | 184500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 136 | 20231208 | 184400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 137 | 20231208 | 184300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 138 | 20231208 | 184200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 139 | 20231208 | 184100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 140 | 20231208 | 184000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 141 | 20231208 | 183900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 142 | 20231208 | 183800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 143 | 20231208 | 183700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 144 | 20231208 | 183600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 145 | 20231208 | 183500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 146 | 20231208 | 183400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 147 | 20231208 | 183300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 148 | 20231208 | 183200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 149 | 20231208 | 183100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 150 | 20231208 | 183000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 151 | 20231208 | 182900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 152 | 20231208 | 182800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 153 | 20231208 | 182700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 154 | 20231208 | 182600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 155 | 20231208 | 182500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 156 | 20231208 | 182400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 157 | 20231208 | 182300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 158 | 20231208 | 182200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 159 | 20231208 | 182100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 160 | 20231208 | 182000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 161 | 20231208 | 181900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 162 | 20231208 | 181800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 163 | 20231208 | 181700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 164 | 20231208 | 181600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 165 | 20231208 | 181500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 166 | 20231208 | 181400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 167 | 20231208 | 181300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 168 | 20231208 | 181200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 169 | 20231208 | 181100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 170 | 20231208 | 181000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 171 | 20231208 | 180900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 172 | 20231208 | 180800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 173 | 20231208 | 180700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 174 | 20231208 | 180600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 175 | 20231208 | 180500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 176 | 20231208 | 180400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 177 | 20231208 | 180300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 178 | 20231208 | 180200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 179 | 20231208 | 180100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 180 | 20231208 | 180000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 181 | 20231208 | 175900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 182 | 20231208 | 175800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 183 | 20231208 | 175700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 184 | 20231208 | 175600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 185 | 20231208 | 175500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 186 | 20231208 | 175400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 187 | 20231208 | 175300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 188 | 20231208 | 175200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 189 | 20231208 | 175100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 190 | 20231208 | 175000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 191 | 20231208 | 174900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 192 | 20231208 | 174800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 193 | 20231208 | 174700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 194 | 20231208 | 174600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 195 | 20231208 | 174500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 196 | 20231208 | 174400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 197 | 20231208 | 174300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 198 | 20231208 | 174200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 199 | 20231208 | 174100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 200 | 20231208 | 174000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 201 | 20231208 | 173900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 202 | 20231208 | 173800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 203 | 20231208 | 173700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 204 | 20231208 | 173600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 205 | 20231208 | 173500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 206 | 20231208 | 173400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 207 | 20231208 | 173300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 208 | 20231208 | 173200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 209 | 20231208 | 173100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 210 | 20231208 | 173000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 211 | 20231208 | 172900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 212 | 20231208 | 172800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 213 | 20231208 | 172700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 214 | 20231208 | 172600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 215 | 20231208 | 172500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 216 | 20231208 | 172400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 217 | 20231208 | 172300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 218 | 20231208 | 172200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 219 | 20231208 | 172100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 220 | 20231208 | 172000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 221 | 20231208 | 171900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 222 | 20231208 | 171800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 223 | 20231208 | 171700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20231208 | 171600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20231208 | 171500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20231208 | 171400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20231208 | 171300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20231208 | 171200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20231208 | 171100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 230 | 20231208 | 171000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 231 | 20231208 | 170900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 232 | 20231208 | 170800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 233 | 20231208 | 170700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 234 | 20231208 | 170600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 235 | 20231208 | 170500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 236 | 20231208 | 170400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 237 | 20231208 | 170300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 238 | 20231208 | 170200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 239 | 20231208 | 170100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 240 | 20231208 | 170000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 241 | 20231208 | 165900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 242 | 20231208 | 165800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 243 | 20231208 | 165700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 244 | 20231208 | 165600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20231208 | 165500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 246 | 20231208 | 165400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 247 | 20231208 | 165300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 248 | 20231208 | 165200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 249 | 20231208 | 165100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 250 | 20231208 | 165000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 251 | 20231208 | 164900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 252 | 20231208 | 164800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 253 | 20231208 | 164700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 254 | 20231208 | 164600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 255 | 20231208 | 164500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 256 | 20231208 | 164400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 257 | 20231208 | 164300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 258 | 20231208 | 164200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 259 | 20231208 | 164100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 260 | 20231208 | 164000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 261 | 20231208 | 163900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 262 | 20231208 | 163800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 263 | 20231208 | 163700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 264 | 20231208 | 163600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 265 | 20231208 | 163500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 266 | 20231208 | 163400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 267 | 20231208 | 163300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 268 | 20231208 | 163200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 269 | 20231208 | 163100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 270 | 20231208 | 163000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 271 | 20231208 | 162900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 272 | 20231208 | 162800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 273 | 20231208 | 162700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 274 | 20231208 | 162600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 275 | 20231208 | 162500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 276 | 20231208 | 162400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 277 | 20231208 | 162300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 278 | 20231208 | 162200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 279 | 20231208 | 162100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 280 | 20231208 | 162000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 281 | 20231208 | 161900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 282 | 20231208 | 161800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 283 | 20231208 | 161700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 284 | 20231208 | 161600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 285 | 20231208 | 161500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 286 | 20231208 | 161400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 287 | 20231208 | 161300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 288 | 20231208 | 161200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 289 | 20231208 | 161100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 290 | 20231208 | 161000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 291 | 20231208 | 160900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 292 | 20231208 | 160800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 293 | 20231208 | 160700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 294 | 20231208 | 160600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 295 | 20231208 | 160500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 296 | 20231208 | 160400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 297 | 20231208 | 160300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 298 | 20231208 | 160200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 299 | 20231208 | 160100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 300 | 20231208 | 160000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 301 | 20231208 | 155900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 302 | 20231208 | 155800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 303 | 20231208 | 155700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 304 | 20231208 | 155600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 305 | 20231208 | 155500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 306 | 20231208 | 155400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 307 | 20231208 | 155300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 308 | 20231208 | 155200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 309 | 20231208 | 155100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 310 | 20231208 | 155000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 311 | 20231208 | 154900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 312 | 20231208 | 154800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 313 | 20231208 | 154700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 314 | 20231208 | 154600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 315 | 20231208 | 154500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 316 | 20231208 | 154400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 317 | 20231208 | 154300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 318 | 20231208 | 154200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 319 | 20231208 | 154100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 320 | 20231208 | 154000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 321 | 20231208 | 153900 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 322 | 20231208 | 153800 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 323 | 20231208 | 153700 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 324 | 20231208 | 153600 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 325 | 20231208 | 153500 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 326 | 20231208 | 153400 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 327 | 20231208 | 153300 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 328 | 20231208 | 153200 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 329 | 20231208 | 153100 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 330 | 20231208 | 153000 | 4732362410 | 15590 | 15590 | 15590 | 15590 | 5023 |
| 331 | 20231208 | 152900 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 332 | 20231208 | 152800 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 333 | 20231208 | 152700 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 334 | 20231208 | 152600 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 335 | 20231208 | 152500 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 336 | 20231208 | 152400 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 337 | 20231208 | 152300 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 338 | 20231208 | 152200 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 339 | 20231208 | 152100 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 340 | 20231208 | 152000 | 4654053840 | 15600 | 15600 | 15600 | 15600 | 0 |
| 341 | 20231208 | 151900 | 4654053840 | 15600 | 15600 | 15620 | 15600 | 154 |
| 342 | 20231208 | 151800 | 4651650220 | 15610 | 15620 | 15620 | 15610 | 542 |
| 343 | 20231208 | 151700 | 4643189430 | 15620 | 15620 | 15630 | 15620 | 750 |
| 344 | 20231208 | 151600 | 4631473000 | 15620 | 15600 | 15620 | 15600 | 746 |
| 345 | 20231208 | 151500 | 4619832690 | 15600 | 15610 | 15610 | 15600 | 1536 |
| 346 | 20231208 | 151400 | 4595867370 | 15610 | 15620 | 15620 | 15610 | 946 |
| 347 | 20231208 | 151300 | 4581095700 | 15630 | 15620 | 15630 | 15620 | 1051 |
| 348 | 20231208 | 151200 | 4564676440 | 15630 | 15630 | 15630 | 15620 | 395 |
| 349 | 20231208 | 151100 | 4558503140 | 15620 | 15640 | 15640 | 15620 | 244 |
| 350 | 20231208 | 151000 | 4554690680 | 15630 | 15640 | 15640 | 15620 | 674 |
| 351 | 20231208 | 150900 | 4544151660 | 15640 | 15640 | 15650 | 15640 | 247 |
| 352 | 20231208 | 150800 | 4540286750 | 15650 | 15640 | 15650 | 15640 | 135 |
| 353 | 20231208 | 150700 | 4538174020 | 15650 | 15650 | 15650 | 15640 | 97 |
| 354 | 20231208 | 150600 | 4536656290 | 15650 | 15650 | 15660 | 15640 | 27 |
| 355 | 20231208 | 150500 | 4536233720 | 15660 | 15660 | 15660 | 15640 | 679 |
| 356 | 20231208 | 150400 | 4525603180 | 15670 | 15670 | 15670 | 15660 | 95 |
| 357 | 20231208 | 150300 | 4524114750 | 15670 | 15640 | 15670 | 15640 | 361 |
| 358 | 20231208 | 150200 | 4518464110 | 15640 | 15650 | 15650 | 15640 | 167 |
| 359 | 20231208 | 150100 | 4515851530 | 15650 | 15650 | 15650 | 15610 | 498 |
| 360 | 20231208 | 150000 | 4508057910 | 15650 | 15650 | 15650 | 15610 | 305 |
| 361 | 20231208 | 145900 | 4503289280 | 15650 | 15650 | 15660 | 15650 | 90 |
| 362 | 20231208 | 145800 | 4501880750 | 15650 | 15660 | 15660 | 15600 | 376 |
| 363 | 20231208 | 145700 | 4496001000 | 15660 | 15660 | 15660 | 15650 | 214 |
| 364 | 20231208 | 145600 | 4492650520 | 15660 | 15660 | 15660 | 15600 | 20 |
| 365 | 20231208 | 145500 | 4492337530 | 15650 | 15650 | 15660 | 15590 | 6048 |
| 366 | 20231208 | 145400 | 4397899940 | 15650 | 15650 | 15650 | 15640 | 100 |
| 367 | 20231208 | 145300 | 4396335260 | 15650 | 15640 | 15650 | 15640 | 17 |
| 368 | 20231208 | 145200 | 4396069240 | 15650 | 15660 | 15660 | 15640 | 577 |
| 369 | 20231208 | 145100 | 4387039260 | 15660 | 15640 | 15660 | 15640 | 258 |
| 370 | 20231208 | 145000 | 4383001780 | 15640 | 15640 | 15650 | 15630 | 172 |
| 371 | 20231208 | 144900 | 4380313000 | 15650 | 15660 | 15660 | 15650 | 349 |
| 372 | 20231208 | 144800 | 4374851060 | 15660 | 15650 | 15660 | 15650 | 894 |
| 373 | 20231208 | 144700 | 4360859520 | 15660 | 15640 | 15660 | 15640 | 264 |
| 374 | 20231208 | 144600 | 4356728380 | 15650 | 15630 | 15650 | 15630 | 313 |
| 375 | 20231208 | 144500 | 4351832770 | 15640 | 15640 | 15640 | 15630 | 111 |
| 376 | 20231208 | 144400 | 4350096750 | 15640 | 15630 | 15640 | 15630 | 465 |
| 377 | 20231208 | 144300 | 4342828700 | 15630 | 15620 | 15630 | 15620 | 28 |
| 378 | 20231208 | 144200 | 4342391080 | 15630 | 15640 | 15640 | 15630 | 1670 |
| 379 | 20231208 | 144100 | 4316285300 | 15640 | 15620 | 15640 | 15620 | 683 |
| 380 | 20231208 | 144000 | 4305608930 | 15620 | 15620 | 15630 | 15620 | 136 |
| 381 | 20231208 | 143900 | 4303484470 | 15620 | 15610 | 15620 | 15610 | 56 |
| 382 | 20231208 | 143800 | 4302610000 | 15610 | 15600 | 15630 | 15590 | 316 |
| 383 | 20231208 | 143700 | 4297679940 | 15600 | 15600 | 15600 | 15580 | 126 |
| 384 | 20231208 | 143600 | 4295716340 | 15600 | 15600 | 15600 | 15580 | 136 |
| 385 | 20231208 | 143500 | 4293594800 | 15580 | 15600 | 15600 | 15580 | 491 |
| 386 | 20231208 | 143400 | 4285942790 | 15600 | 15600 | 15630 | 15590 | 1778 |
| 387 | 20231208 | 143300 | 4258213930 | 15630 | 15600 | 15630 | 15600 | 53 |
| 388 | 20231208 | 143200 | 4257385600 | 15630 | 15620 | 15630 | 15600 | 122 |
| 389 | 20231208 | 143100 | 4255481810 | 15590 | 15620 | 15620 | 15590 | 66 |
| 390 | 20231208 | 143000 | 4254450950 | 15590 | 15600 | 15600 | 15590 | 758 |
| 391 | 20231208 | 142900 | 4242633080 | 15600 | 15630 | 15630 | 15600 | 580 |
| 392 | 20231208 | 142800 | 4233579540 | 15630 | 15610 | 15630 | 15610 | 179 |
| 393 | 20231208 | 142700 | 4230784460 | 15610 | 15610 | 15610 | 15610 | 170 |
| 394 | 20231208 | 142600 | 4228130760 | 15600 | 15600 | 15620 | 15600 | 801 |
| 395 | 20231208 | 142500 | 4215634220 | 15600 | 15630 | 15630 | 15600 | 352 |
| 396 | 20231208 | 142400 | 4210142750 | 15620 | 15630 | 15630 | 15600 | 372 |
| 397 | 20231208 | 142300 | 4204339500 | 15640 | 15650 | 15650 | 15600 | 143 |
| 398 | 20231208 | 142200 | 4202106700 | 15600 | 15660 | 15660 | 15600 | 147 |
| 399 | 20231208 | 142100 | 4199811290 | 15600 | 15600 | 15670 | 15600 | 249 |
| 400 | 20231208 | 142000 | 4195923560 | 15670 | 15590 | 15670 | 15590 | 131 |
| 401 | 20231208 | 141900 | 4193880570 | 15680 | 15680 | 15680 | 15580 | 109 |
| 402 | 20231208 | 141800 | 4192181250 | 15680 | 15590 | 15680 | 15580 | 1836 |
| 403 | 20231208 | 141700 | 4163540940 | 15580 | 15600 | 15600 | 15580 | 185 |
| 404 | 20231208 | 141600 | 4160658560 | 15580 | 15590 | 15590 | 15580 | 186 |
| 405 | 20231208 | 141500 | 4157759010 | 15580 | 15570 | 15590 | 15570 | 202 |
| 406 | 20231208 | 141400 | 4154612210 | 15570 | 15570 | 15580 | 15570 | 2829 |
| 407 | 20231208 | 141300 | 4110564530 | 15570 | 15590 | 15590 | 15570 | 435 |
| 408 | 20231208 | 141200 | 4103789820 | 15590 | 15600 | 15600 | 15590 | 247 |
| 409 | 20231208 | 141100 | 4099937360 | 15600 | 15610 | 15610 | 15600 | 330 |
| 410 | 20231208 | 141000 | 4094789320 | 15610 | 15600 | 15610 | 15590 | 607 |
| 411 | 20231208 | 140900 | 4085320900 | 15590 | 15580 | 15590 | 15580 | 143 |
| 412 | 20231208 | 140800 | 4083092630 | 15580 | 15570 | 15580 | 15560 | 425 |
| 413 | 20231208 | 140700 | 4076475210 | 15570 | 15580 | 15580 | 15570 | 195 |
| 414 | 20231208 | 140600 | 4073438470 | 15570 | 15570 | 15580 | 15570 | 191 |
| 415 | 20231208 | 140500 | 4070464560 | 15580 | 15570 | 15600 | 15560 | 200 |
| 416 | 20231208 | 140400 | 4067349870 | 15570 | 15570 | 15580 | 15570 | 487 |
| 417 | 20231208 | 140300 | 4059766690 | 15570 | 15570 | 15580 | 15570 | 743 |
| 418 | 20231208 | 140200 | 4048196590 | 15570 | 15590 | 15590 | 15570 | 1274 |
| 419 | 20231208 | 140100 | 4028350990 | 15590 | 15590 | 15590 | 15570 | 208 |
| 420 | 20231208 | 140000 | 4025109650 | 15590 | 15590 | 15590 | 15570 | 146 |
| 421 | 20231208 | 135900 | 4022835470 | 15590 | 15570 | 15590 | 15570 | 203 |
| 422 | 20231208 | 135800 | 4019673700 | 15570 | 15580 | 15590 | 15570 | 228 |
| 423 | 20231208 | 135700 | 4016121190 | 15580 | 15590 | 15600 | 15580 | 518 |
| 424 | 20231208 | 135600 | 4008046370 | 15590 | 15580 | 15600 | 15580 | 809 |
| 425 | 20231208 | 135500 | 3995436140 | 15580 | 15580 | 15580 | 15580 | 131 |
| 426 | 20231208 | 135400 | 3993395160 | 15590 | 15600 | 15600 | 15580 | 408 |
| 427 | 20231208 | 135300 | 3987034510 | 15600 | 15600 | 15600 | 15590 | 152 |
| 428 | 20231208 | 135200 | 3984664770 | 15590 | 15600 | 15600 | 15590 | 220 |
| 429 | 20231208 | 135100 | 3981234950 | 15600 | 15590 | 15600 | 15590 | 246 |
| 430 | 20231208 | 135000 | 3977398760 | 15590 | 15580 | 15590 | 15580 | 189 |
| 431 | 20231208 | 134900 | 3974452420 | 15580 | 15570 | 15580 | 15570 | 330 |
| 432 | 20231208 | 134800 | 3969314240 | 15580 | 15570 | 15590 | 15570 | 125 |
| 433 | 20231208 | 134700 | 3967367540 | 15590 | 15570 | 15600 | 15570 | 2308 |
| 434 | 20231208 | 134600 | 3931411760 | 15570 | 15570 | 15570 | 15560 | 192 |
| 435 | 20231208 | 134500 | 3928423590 | 15570 | 15570 | 15570 | 15560 | 547 |
| 436 | 20231208 | 134400 | 3919909000 | 15570 | 15580 | 15580 | 15560 | 109 |
| 437 | 20231208 | 134300 | 3918212790 | 15580 | 15560 | 15580 | 15560 | 942 |
| 438 | 20231208 | 134200 | 3903547200 | 15560 | 15560 | 15570 | 15560 | 323 |
| 439 | 20231208 | 134100 | 3898521260 | 15560 | 15560 | 15560 | 15550 | 687 |
| 440 | 20231208 | 134000 | 3887838300 | 15560 | 15560 | 15570 | 15560 | 853 |
| 441 | 20231208 | 133900 | 3874561600 | 15560 | 15570 | 15570 | 15560 | 564 |
| 442 | 20231208 | 133800 | 3865785680 | 15560 | 15560 | 15570 | 15560 | 190 |
| 443 | 20231208 | 133700 | 3862829150 | 15570 | 15560 | 15570 | 15560 | 422 |
| 444 | 20231208 | 133600 | 3856262400 | 15560 | 15580 | 15580 | 15560 | 610 |
| 445 | 20231208 | 133500 | 3846766530 | 15570 | 15570 | 15570 | 15570 | 135 |
| 446 | 20231208 | 133400 | 3844664580 | 15580 | 15570 | 15580 | 15570 | 160 |
| 447 | 20231208 | 133300 | 3842173320 | 15570 | 15580 | 15590 | 15570 | 858 |
| 448 | 20231208 | 133200 | 3828807770 | 15580 | 15580 | 15590 | 15580 | 267 |
| 449 | 20231208 | 133100 | 3824647510 | 15590 | 15580 | 15590 | 15580 | 169 |
| 450 | 20231208 | 133000 | 3822014220 | 15590 | 15580 | 15590 | 15580 | 434 |
| 451 | 20231208 | 132900 | 3815250100 | 15580 | 15590 | 15590 | 15580 | 86 |
| 452 | 20231208 | 132800 | 3813909670 | 15580 | 15570 | 15590 | 15570 | 482 |
| 453 | 20231208 | 132700 | 3806400720 | 15570 | 15580 | 15580 | 15570 | 135 |
| 454 | 20231208 | 132600 | 3804298720 | 15570 | 15580 | 15600 | 15570 | 755 |
| 455 | 20231208 | 132500 | 3792539720 | 15590 | 15580 | 15590 | 15580 | 152 |
| 456 | 20231208 | 132400 | 3790171010 | 15580 | 15570 | 15600 | 15560 | 1238 |
| 457 | 20231208 | 132300 | 3770887380 | 15570 | 15560 | 15570 | 15560 | 553 |
| 458 | 20231208 | 132200 | 3762280430 | 15570 | 15570 | 15570 | 15570 | 430 |
| 459 | 20231208 | 132100 | 3755585330 | 15570 | 15580 | 15580 | 15570 | 216 |
| 460 | 20231208 | 132000 | 3752222180 | 15570 | 15580 | 15580 | 15570 | 134 |
| 461 | 20231208 | 131900 | 3750135780 | 15580 | 15580 | 15580 | 15570 | 298 |
| 462 | 20231208 | 131800 | 3745495250 | 15580 | 15580 | 15580 | 15570 | 159 |
| 463 | 20231208 | 131700 | 3743019330 | 15570 | 15560 | 15570 | 15560 | 407 |
| 464 | 20231208 | 131600 | 3736685090 | 15560 | 15550 | 15580 | 15550 | 189 |
| 465 | 20231208 | 131500 | 3733745630 | 15530 | 15550 | 15560 | 15530 | 262 |
| 466 | 20231208 | 131400 | 3729671960 | 15550 | 15560 | 15560 | 15550 | 1294 |
| 467 | 20231208 | 131300 | 3709549510 | 15560 | 15560 | 15560 | 15550 | 786 |
| 468 | 20231208 | 131200 | 3697320590 | 15570 | 15570 | 15580 | 15560 | 672 |
| 469 | 20231208 | 131100 | 3686858160 | 15570 | 15580 | 15580 | 15570 | 253 |
| 470 | 20231208 | 131000 | 3682917680 | 15580 | 15590 | 15590 | 15570 | 176 |
| 471 | 20231208 | 130900 | 3680176430 | 15600 | 15610 | 15620 | 15600 | 168 |
| 472 | 20231208 | 130800 | 3677554640 | 15600 | 15600 | 15610 | 15600 | 271 |
| 473 | 20231208 | 130700 | 3673326650 | 15600 | 15600 | 15610 | 15600 | 433 |
| 474 | 20231208 | 130600 | 3666568830 | 15610 | 15620 | 15620 | 15600 | 491 |
| 475 | 20231208 | 130500 | 3658905240 | 15610 | 15620 | 15620 | 15610 | 179 |
| 476 | 20231208 | 130400 | 3656110490 | 15620 | 15600 | 15620 | 15600 | 376 |
| 477 | 20231208 | 130300 | 3650242280 | 15600 | 15590 | 15600 | 15590 | 628 |
| 478 | 20231208 | 130200 | 3640445790 | 15600 | 15580 | 15600 | 15570 | 389 |
| 479 | 20231208 | 130100 | 3634388880 | 15570 | 15570 | 15600 | 15560 | 2602 |
| 480 | 20231208 | 130000 | 3593858270 | 15530 | 15550 | 15570 | 15530 | 741 |
| 481 | 20231208 | 125900 | 3582339870 | 15530 | 15550 | 15550 | 15520 | 2416 |
| 482 | 20231208 | 125800 | 3544817700 | 15530 | 15570 | 15570 | 15520 | 1833 |
| 483 | 20231208 | 125700 | 3516350550 | 15520 | 15550 | 15570 | 15510 | 2539 |
| 484 | 20231208 | 125600 | 3476924320 | 15570 | 15510 | 15580 | 15500 | 2670 |
| 485 | 20231208 | 125500 | 3435500930 | 15510 | 15560 | 15600 | 15510 | 1961 |
| 486 | 20231208 | 125400 | 3405035510 | 15550 | 15570 | 15580 | 15550 | 8164 |
| 487 | 20231208 | 125300 | 3278013420 | 15550 | 15590 | 15590 | 15550 | 1464 |
| 488 | 20231208 | 125200 | 3255208910 | 15590 | 15610 | 15610 | 15590 | 5015 |
| 489 | 20231208 | 125100 | 3176976240 | 15600 | 15620 | 15620 | 15600 | 1929 |
| 490 | 20231208 | 125000 | 3146864780 | 15620 | 15650 | 15650 | 15620 | 145 |
| 491 | 20231208 | 124900 | 3144597330 | 15650 | 15650 | 15650 | 15650 | 298 |
| 492 | 20231208 | 124800 | 3139933630 | 15650 | 15640 | 15650 | 15630 | 408 |
| 493 | 20231208 | 124700 | 3133551720 | 15640 | 15630 | 15640 | 15610 | 225 |
| 494 | 20231208 | 124600 | 3130036550 | 15630 | 15640 | 15640 | 15620 | 101 |
| 495 | 20231208 | 124500 | 3128458840 | 15640 | 15640 | 15640 | 15640 | 78 |
| 496 | 20231208 | 124400 | 3127238920 | 15640 | 15620 | 15640 | 15620 | 449 |
| 497 | 20231208 | 124300 | 3120221450 | 15630 | 15630 | 15630 | 15620 | 217 |
| 498 | 20231208 | 124200 | 3116830800 | 15630 | 15620 | 15630 | 15620 | 417 |
| 499 | 20231208 | 124100 | 3110315880 | 15620 | 15630 | 15630 | 15620 | 940 |
| 500 | 20231208 | 124000 | 3095630990 | 15630 | 15640 | 15640 | 15620 | 1208 |
| 501 | 20231208 | 123900 | 3076753930 | 15630 | 15630 | 15630 | 15630 | 145 |
| 502 | 20231208 | 123800 | 3074487580 | 15640 | 15650 | 15650 | 15640 | 340 |
| 503 | 20231208 | 123700 | 3069168290 | 15650 | 15640 | 15650 | 15640 | 3622 |
| 504 | 20231208 | 123600 | 3012484290 | 15650 | 15640 | 15650 | 15640 | 1699 |
| 505 | 20231208 | 123500 | 2985911720 | 15640 | 15600 | 15650 | 15600 | 1339 |
| 506 | 20231208 | 123400 | 2964968700 | 15600 | 15600 | 15610 | 15590 | 2646 |
| 507 | 20231208 | 123300 | 2923692020 | 15590 | 15620 | 15620 | 15590 | 4304 |
| 508 | 20231208 | 123200 | 2856554540 | 15610 | 15630 | 15630 | 15610 | 1489 |
| 509 | 20231208 | 123100 | 2833298490 | 15630 | 15650 | 15650 | 15630 | 1166 |
| 510 | 20231208 | 123000 | 2815071830 | 15650 | 15660 | 15660 | 15650 | 6264 |
| 511 | 20231208 | 122900 | 2717029800 | 15670 | 15680 | 15680 | 15670 | 1805 |
| 512 | 20231208 | 122800 | 2688737080 | 15680 | 15710 | 15710 | 15680 | 2062 |
| 513 | 20231208 | 122700 | 2656367640 | 15700 | 15700 | 15700 | 15700 | 191 |
| 514 | 20231208 | 122600 | 2653368940 | 15700 | 15700 | 15710 | 15700 | 1031 |
| 515 | 20231208 | 122500 | 2637182190 | 15710 | 15710 | 15710 | 15700 | 239 |
| 516 | 20231208 | 122400 | 2633428740 | 15710 | 15710 | 15710 | 15700 | 308 |
| 517 | 20231208 | 122300 | 2628591310 | 15710 | 15700 | 15710 | 15700 | 249 |
| 518 | 20231208 | 122200 | 2624681880 | 15700 | 15700 | 15710 | 15700 | 212 |
| 519 | 20231208 | 122100 | 2621352900 | 15700 | 15710 | 15710 | 15700 | 385 |
| 520 | 20231208 | 122000 | 2615307780 | 15710 | 15710 | 15710 | 15700 | 514 |
| 521 | 20231208 | 121900 | 2607236960 | 15700 | 15710 | 15710 | 15700 | 261 |
| 522 | 20231208 | 121800 | 2603138990 | 15710 | 15720 | 15720 | 15710 | 977 |
| 523 | 20231208 | 121700 | 2587790300 | 15720 | 15710 | 15720 | 15710 | 133 |
| 524 | 20231208 | 121600 | 2585700860 | 15720 | 15710 | 15720 | 15710 | 208 |
| 525 | 20231208 | 121500 | 2582433130 | 15710 | 15710 | 15720 | 15710 | 557 |
| 526 | 20231208 | 121400 | 2573678810 | 15710 | 15720 | 15720 | 15710 | 842 |
| 527 | 20231208 | 121300 | 2560447380 | 15730 | 15730 | 15730 | 15720 | 505 |
| 528 | 20231208 | 121200 | 2552504920 | 15730 | 15730 | 15730 | 15730 | 124 |
| 529 | 20231208 | 121100 | 2550554400 | 15730 | 15740 | 15740 | 15730 | 142 |
| 530 | 20231208 | 121000 | 2548320700 | 15730 | 15720 | 15740 | 15720 | 364 |
| 531 | 20231208 | 120900 | 2542596240 | 15720 | 15730 | 15730 | 15720 | 105 |
| 532 | 20231208 | 120800 | 2540945060 | 15730 | 15730 | 15730 | 15730 | 128 |
| 533 | 20231208 | 120700 | 2538931620 | 15730 | 15730 | 15730 | 15720 | 197 |
| 534 | 20231208 | 120600 | 2535834030 | 15730 | 15730 | 15730 | 15720 | 178 |
| 535 | 20231208 | 120500 | 2533034370 | 15730 | 15740 | 15740 | 15730 | 135 |
| 536 | 20231208 | 120400 | 2530910810 | 15740 | 15730 | 15760 | 15730 | 464 |
| 537 | 20231208 | 120300 | 2523605420 | 15730 | 15740 | 15740 | 15730 | 131 |
| 538 | 20231208 | 120200 | 2521544780 | 15740 | 15740 | 15740 | 15730 | 370 |
| 539 | 20231208 | 120100 | 2515722350 | 15740 | 15740 | 15750 | 15740 | 192 |
| 540 | 20231208 | 120000 | 2512700130 | 15750 | 15750 | 15750 | 15750 | 288 |
| 541 | 20231208 | 115900 | 2508164130 | 15760 | 15760 | 15760 | 15750 | 209 |
| 542 | 20231208 | 115800 | 2504871620 | 15760 | 15750 | 15760 | 15740 | 176 |
| 543 | 20231208 | 115700 | 2502100530 | 15740 | 15750 | 15750 | 15740 | 457 |
| 544 | 20231208 | 115600 | 2494904080 | 15740 | 15750 | 15750 | 15740 | 273 |
| 545 | 20231208 | 115500 | 2490606950 | 15740 | 15740 | 15750 | 15740 | 148 |
| 546 | 20231208 | 115400 | 2488277360 | 15750 | 15750 | 15760 | 15750 | 211 |
| 547 | 20231208 | 115300 | 2484954030 | 15750 | 15760 | 15760 | 15750 | 140 |
| 548 | 20231208 | 115200 | 2482748840 | 15760 | 15770 | 15770 | 15760 | 291 |
| 549 | 20231208 | 115100 | 2478162010 | 15780 | 15760 | 15780 | 15760 | 172 |
| 550 | 20231208 | 115000 | 2475450640 | 15770 | 15780 | 15780 | 15770 | 377 |
| 551 | 20231208 | 114900 | 2469503230 | 15780 | 15770 | 15780 | 15760 | 630 |
| 552 | 20231208 | 114800 | 2459570850 | 15770 | 15760 | 15780 | 15760 | 542 |
| 553 | 20231208 | 114700 | 2451024780 | 15750 | 15750 | 15760 | 15740 | 1714 |
| 554 | 20231208 | 114600 | 2424030760 | 15740 | 15750 | 15750 | 15740 | 660 |
| 555 | 20231208 | 114500 | 2413642090 | 15740 | 15740 | 15750 | 15740 | 237 |
| 556 | 20231208 | 114400 | 2409911590 | 15740 | 15770 | 15770 | 15740 | 462 |
| 557 | 20231208 | 114300 | 2402635710 | 15750 | 15750 | 15750 | 15740 | 156 |
| 558 | 20231208 | 114200 | 2400179130 | 15760 | 15740 | 15760 | 15740 | 177 |
| 559 | 20231208 | 114100 | 2397391740 | 15750 | 15760 | 15760 | 15740 | 239 |
| 560 | 20231208 | 114000 | 2393627650 | 15750 | 15760 | 15760 | 15750 | 209 |
| 561 | 20231208 | 113900 | 2390335730 | 15760 | 15770 | 15770 | 15760 | 99 |
| 562 | 20231208 | 113800 | 2388775190 | 15760 | 15780 | 15780 | 15760 | 253 |
| 563 | 20231208 | 113700 | 2384787390 | 15770 | 15770 | 15780 | 15770 | 1746 |
| 564 | 20231208 | 113600 | 2357251790 | 15780 | 15770 | 15780 | 15770 | 327 |
| 565 | 20231208 | 113500 | 2352094710 | 15780 | 15780 | 15780 | 15770 | 339 |
| 566 | 20231208 | 113400 | 2346748530 | 15790 | 15780 | 15790 | 15780 | 215 |
| 567 | 20231208 | 113300 | 2343355740 | 15790 | 15790 | 15790 | 15780 | 178 |
| 568 | 20231208 | 113200 | 2340546800 | 15790 | 15790 | 15790 | 15780 | 354 |
| 569 | 20231208 | 113100 | 2334960420 | 15780 | 15780 | 15790 | 15770 | 710 |
| 570 | 20231208 | 113000 | 2323759890 | 15780 | 15780 | 15780 | 15770 | 360 |
| 571 | 20231208 | 112900 | 2318080370 | 15770 | 15790 | 15790 | 15770 | 621 |
| 572 | 20231208 | 112800 | 2308282120 | 15780 | 15780 | 15790 | 15780 | 260 |
| 573 | 20231208 | 112700 | 2304178050 | 15780 | 15770 | 15780 | 15770 | 266 |
| 574 | 20231208 | 112600 | 2299982200 | 15770 | 15770 | 15780 | 15770 | 151 |
| 575 | 20231208 | 112500 | 2297600890 | 15790 | 15770 | 15790 | 15770 | 214 |
| 576 | 20231208 | 112400 | 2294225340 | 15770 | 15760 | 15770 | 15760 | 279 |
| 577 | 20231208 | 112300 | 2289826860 | 15770 | 15740 | 15770 | 15740 | 528 |
| 578 | 20231208 | 112200 | 2281504450 | 15740 | 15750 | 15760 | 15740 | 770 |
| 579 | 20231208 | 112100 | 2269378260 | 15750 | 15750 | 15760 | 15750 | 298 |
| 580 | 20231208 | 112000 | 2264683210 | 15750 | 15760 | 15760 | 15750 | 295 |
| 581 | 20231208 | 111900 | 2260034450 | 15770 | 15750 | 15770 | 15750 | 377 |
| 582 | 20231208 | 111800 | 2254091740 | 15760 | 15720 | 15760 | 15710 | 1377 |
| 583 | 20231208 | 111700 | 2232437930 | 15720 | 15710 | 15720 | 15710 | 550 |
| 584 | 20231208 | 111600 | 2223796700 | 15720 | 15710 | 15720 | 15710 | 864 |
| 585 | 20231208 | 111500 | 2210219540 | 15710 | 15720 | 15720 | 15710 | 888 |
| 586 | 20231208 | 111400 | 2196267130 | 15720 | 15710 | 15720 | 15710 | 160 |
| 587 | 20231208 | 111300 | 2193753200 | 15720 | 15720 | 15720 | 15710 | 579 |
| 588 | 20231208 | 111200 | 2184656990 | 15710 | 15720 | 15720 | 15710 | 993 |
| 589 | 20231208 | 111100 | 2169056780 | 15720 | 15720 | 15720 | 15710 | 661 |
| 590 | 20231208 | 111000 | 2158669280 | 15720 | 15720 | 15720 | 15710 | 347 |
| 591 | 20231208 | 110900 | 2153217640 | 15720 | 15740 | 15740 | 15710 | 2326 |
| 592 | 20231208 | 110800 | 2116656450 | 15740 | 15740 | 15740 | 15730 | 643 |
| 593 | 20231208 | 110700 | 2106538480 | 15740 | 15750 | 15750 | 15730 | 630 |
| 594 | 20231208 | 110600 | 2096625790 | 15750 | 15750 | 15760 | 15740 | 523 |
| 595 | 20231208 | 110500 | 2088390380 | 15760 | 15770 | 15770 | 15760 | 76 |
| 596 | 20231208 | 110400 | 2087192260 | 15770 | 15760 | 15770 | 15750 | 1549 |
| 597 | 20231208 | 110300 | 2062768970 | 15760 | 15760 | 15760 | 15750 | 223 |
| 598 | 20231208 | 110200 | 2059256510 | 15760 | 15740 | 15760 | 15740 | 814 |
| 599 | 20231208 | 110100 | 2046441420 | 15750 | 15740 | 15750 | 15740 | 2080 |
| 600 | 20231208 | 110000 | 2013702080 | 15750 | 15750 | 15760 | 15740 | 1232 |
| 601 | 20231208 | 105900 | 1994307020 | 15760 | 15760 | 15760 | 15750 | 130 |
| 602 | 20231208 | 105800 | 1992259190 | 15760 | 15760 | 15760 | 15750 | 474 |
| 603 | 20231208 | 105700 | 1984792470 | 15760 | 15770 | 15770 | 15760 | 375 |
| 604 | 20231208 | 105600 | 1978880010 | 15760 | 15760 | 15770 | 15760 | 262 |
| 605 | 20231208 | 105500 | 1974750620 | 15770 | 15780 | 15780 | 15770 | 514 |
| 606 | 20231208 | 105400 | 1966642970 | 15780 | 15790 | 15790 | 15780 | 441 |
| 607 | 20231208 | 105300 | 1959681320 | 15790 | 15800 | 15800 | 15780 | 425 |
| 608 | 20231208 | 105200 | 1952970590 | 15800 | 15790 | 15800 | 15790 | 240 |
| 609 | 20231208 | 105100 | 1949179850 | 15800 | 15800 | 15800 | 15790 | 274 |
| 610 | 20231208 | 105000 | 1944853110 | 15790 | 15790 | 15800 | 15790 | 273 |
| 611 | 20231208 | 104900 | 1940542310 | 15790 | 15770 | 15790 | 15770 | 178 |
| 612 | 20231208 | 104800 | 1937734960 | 15770 | 15760 | 15780 | 15760 | 923 |
| 613 | 20231208 | 104700 | 1923180120 | 15770 | 15770 | 15780 | 15760 | 597 |
| 614 | 20231208 | 104600 | 1913762880 | 15780 | 15780 | 15780 | 15770 | 211 |
| 615 | 20231208 | 104500 | 1910435260 | 15780 | 15770 | 15780 | 15770 | 680 |
| 616 | 20231208 | 104400 | 1899711440 | 15780 | 15790 | 15790 | 15780 | 145 |
| 617 | 20231208 | 104300 | 1897423110 | 15780 | 15790 | 15800 | 15780 | 379 |
| 618 | 20231208 | 104200 | 1891440690 | 15790 | 15800 | 15800 | 15780 | 189 |
| 619 | 20231208 | 104100 | 1888456310 | 15790 | 15790 | 15790 | 15780 | 517 |
| 620 | 20231208 | 104000 | 1880294560 | 15790 | 15800 | 15800 | 15790 | 178 |
| 621 | 20231208 | 103900 | 1877483040 | 15840 | 15830 | 15840 | 15800 | 826 |
| 622 | 20231208 | 103800 | 1864425290 | 15830 | 15840 | 15840 | 15800 | 193 |
| 623 | 20231208 | 103700 | 1861375500 | 15840 | 15850 | 15850 | 15800 | 112 |
| 624 | 20231208 | 103600 | 1859605380 | 15850 | 15790 | 15850 | 15780 | 209 |
| 625 | 20231208 | 103500 | 1856302670 | 15780 | 15770 | 15790 | 15770 | 305 |
| 626 | 20231208 | 103400 | 1851489980 | 15780 | 15770 | 15790 | 15770 | 631 |
| 627 | 20231208 | 103300 | 1841535330 | 15770 | 15770 | 15780 | 15770 | 376 |
| 628 | 20231208 | 103200 | 1835605690 | 15770 | 15780 | 15810 | 15760 | 644 |
| 629 | 20231208 | 103100 | 1825445720 | 15760 | 15790 | 15790 | 15760 | 1501 |
| 630 | 20231208 | 103000 | 1801766770 | 15790 | 15780 | 15790 | 15740 | 2076 |
| 631 | 20231208 | 102900 | 1769069560 | 15780 | 15830 | 15830 | 15780 | 1160 |
| 632 | 20231208 | 102800 | 1750741070 | 15830 | 15850 | 15850 | 15820 | 441 |
| 633 | 20231208 | 102700 | 1743761430 | 15850 | 15850 | 15850 | 15850 | 111 |
| 634 | 20231208 | 102600 | 1742002080 | 15820 | 15840 | 15840 | 15820 | 815 |
| 635 | 20231208 | 102500 | 1729099130 | 15860 | 15860 | 15860 | 15850 | 657 |
| 636 | 20231208 | 102400 | 1718684880 | 15850 | 15830 | 15860 | 15830 | 391 |
| 637 | 20231208 | 102300 | 1712491360 | 15830 | 15820 | 15830 | 15810 | 2280 |
| 638 | 20231208 | 102200 | 1676422040 | 15820 | 15810 | 15820 | 15810 | 210 |
| 639 | 20231208 | 102100 | 1673101880 | 15820 | 15800 | 15820 | 15800 | 1989 |
| 640 | 20231208 | 102000 | 1641671910 | 15800 | 15810 | 15810 | 15800 | 237 |
| 641 | 20231208 | 101900 | 1637927020 | 15810 | 15800 | 15820 | 15800 | 706 |
| 642 | 20231208 | 101800 | 1626770400 | 15800 | 15820 | 15820 | 15800 | 1018 |
| 643 | 20231208 | 101700 | 1610684470 | 15810 | 15820 | 15850 | 15810 | 681 |
| 644 | 20231208 | 101600 | 1599915060 | 15820 | 15840 | 15840 | 15810 | 252 |
| 645 | 20231208 | 101500 | 1595927450 | 15850 | 15860 | 15860 | 15840 | 217 |
| 646 | 20231208 | 101400 | 1592489850 | 15860 | 15870 | 15870 | 15840 | 182 |
| 647 | 20231208 | 101300 | 1589603680 | 15870 | 15870 | 15870 | 15860 | 53 |
| 648 | 20231208 | 101200 | 1588762970 | 15870 | 15860 | 15870 | 15860 | 80 |
| 649 | 20231208 | 101100 | 1587494030 | 15860 | 15850 | 15860 | 15840 | 366 |
| 650 | 20231208 | 101000 | 1581693170 | 15860 | 15870 | 15870 | 15860 | 47 |
| 651 | 20231208 | 100900 | 1580947300 | 15870 | 15850 | 15880 | 15850 | 345 |
| 652 | 20231208 | 100800 | 1575473670 | 15840 | 15830 | 15840 | 15820 | 900 |
| 653 | 20231208 | 100700 | 1561225880 | 15820 | 15820 | 15830 | 15820 | 433 |
| 654 | 20231208 | 100600 | 1554374040 | 15810 | 15810 | 15810 | 15750 | 1827 |
| 655 | 20231208 | 100500 | 1525502450 | 15800 | 15790 | 15810 | 15730 | 1269 |
| 656 | 20231208 | 100400 | 1505448990 | 15790 | 15790 | 15800 | 15730 | 4216 |
| 657 | 20231208 | 100300 | 1439014380 | 15790 | 15820 | 15820 | 15770 | 1173 |
| 658 | 20231208 | 100200 | 1420485170 | 15800 | 15810 | 15820 | 15800 | 678 |
| 659 | 20231208 | 100100 | 1409770260 | 15810 | 15810 | 15820 | 15800 | 1461 |
| 660 | 20231208 | 100000 | 1386672110 | 15800 | 15830 | 15830 | 15800 | 1554 |
| 661 | 20231208 | 095900 | 1362108610 | 15820 | 15820 | 15820 | 15800 | 1004 |
| 662 | 20231208 | 095800 | 1346235300 | 15820 | 15830 | 15830 | 15820 | 510 |
| 663 | 20231208 | 095700 | 1338166730 | 15820 | 15840 | 15840 | 15820 | 120 |
| 664 | 20231208 | 095600 | 1336267730 | 15810 | 15850 | 15850 | 15810 | 1868 |
| 665 | 20231208 | 095500 | 1306717240 | 15850 | 15860 | 15860 | 15850 | 1061 |
| 666 | 20231208 | 095400 | 1289893880 | 15860 | 15860 | 15860 | 15860 | 486 |
| 667 | 20231208 | 095300 | 1282185920 | 15860 | 15910 | 15910 | 15860 | 1948 |
| 668 | 20231208 | 095200 | 1251218320 | 15900 | 15930 | 15930 | 15900 | 2423 |
| 669 | 20231208 | 095100 | 1212668160 | 15930 | 15950 | 15950 | 15930 | 408 |
| 670 | 20231208 | 095000 | 1206167500 | 15950 | 15930 | 15950 | 15930 | 136 |
| 671 | 20231208 | 094900 | 1204000780 | 15920 | 15920 | 15960 | 15910 | 793 |
| 672 | 20231208 | 094800 | 1191378730 | 15920 | 15920 | 15930 | 15920 | 341 |
| 673 | 20231208 | 094700 | 1185948770 | 15920 | 15920 | 15960 | 15920 | 117 |
| 674 | 20231208 | 094600 | 1184085730 | 15980 | 15990 | 15990 | 15920 | 1349 |
| 675 | 20231208 | 094500 | 1162607330 | 16000 | 16000 | 16000 | 15920 | 32 |
| 676 | 20231208 | 094400 | 1162096130 | 15920 | 15920 | 16000 | 15910 | 257 |
| 677 | 20231208 | 094300 | 1157996150 | 15930 | 15950 | 15950 | 15910 | 4551 |
| 678 | 20231208 | 094200 | 1085495000 | 16000 | 16000 | 16000 | 16000 | 0 |
| 679 | 20231208 | 094100 | 1085495000 | 16000 | 16000 | 16000 | 16000 | 21 |
| 680 | 20231208 | 094000 | 1085159000 | 16000 | 15990 | 16000 | 15930 | 542 |
| 681 | 20231208 | 093900 | 1076512490 | 16000 | 15970 | 16000 | 15940 | 458 |
| 682 | 20231208 | 093800 | 1069205950 | 15960 | 15960 | 15960 | 15940 | 612 |
| 683 | 20231208 | 093700 | 1059449000 | 16010 | 15990 | 16010 | 15950 | 4924 |
| 684 | 20231208 | 093600 | 980783690 | 16040 | 16040 | 16040 | 15990 | 11075 |
| 685 | 20231208 | 093500 | 803369720 | 16040 | 16050 | 16050 | 16040 | 39 |
| 686 | 20231208 | 093400 | 802743900 | 16050 | 16050 | 16060 | 16040 | 371 |
| 687 | 20231208 | 093300 | 796788010 | 16050 | 16040 | 16060 | 16030 | 1702 |
| 688 | 20231208 | 093200 | 769470240 | 16040 | 16050 | 16050 | 16030 | 224 |
| 689 | 20231208 | 093100 | 765876700 | 16050 | 16050 | 16050 | 16030 | 143 |
| 690 | 20231208 | 093000 | 763581800 | 16050 | 16060 | 16060 | 16030 | 1305 |
| 691 | 20231208 | 092900 | 742626550 | 16060 | 16050 | 16060 | 16040 | 973 |
| 692 | 20231208 | 092800 | 727008850 | 16040 | 16040 | 16050 | 16030 | 468 |
| 693 | 20231208 | 092700 | 719501480 | 16040 | 16030 | 16040 | 16010 | 926 |
| 694 | 20231208 | 092600 | 704657230 | 16000 | 16040 | 16040 | 16000 | 204 |
| 695 | 20231208 | 092500 | 701386270 | 16040 | 16030 | 16040 | 15970 | 728 |
| 696 | 20231208 | 092400 | 689709840 | 16040 | 16040 | 16040 | 15960 | 858 |
| 697 | 20231208 | 092300 | 675973680 | 16040 | 15950 | 16040 | 15950 | 9089 |
| 698 | 20231208 | 092200 | 530583870 | 15960 | 15960 | 15960 | 15950 | 43 |
| 699 | 20231208 | 092100 | 529897830 | 15960 | 15940 | 15960 | 15940 | 863 |
| 700 | 20231208 | 092000 | 516139390 | 15940 | 15940 | 15960 | 15940 | 1153 |
| 701 | 20231208 | 091900 | 497752930 | 15940 | 15950 | 15950 | 15940 | 973 |
| 702 | 20231208 | 091800 | 482239670 | 15950 | 15960 | 15960 | 15940 | 529 |
| 703 | 20231208 | 091700 | 473806590 | 15960 | 15970 | 15970 | 15940 | 578 |
| 704 | 20231208 | 091600 | 464582840 | 15970 | 15970 | 15970 | 15970 | 50 |
| 705 | 20231208 | 091500 | 463784340 | 15970 | 15990 | 15990 | 15940 | 377 |
| 706 | 20231208 | 091400 | 457766590 | 15940 | 15990 | 15990 | 15940 | 33 |
| 707 | 20231208 | 091300 | 457239020 | 15990 | 15980 | 15990 | 15940 | 195 |
| 708 | 20231208 | 091200 | 454124090 | 15980 | 15920 | 15990 | 15920 | 1220 |
| 709 | 20231208 | 091100 | 434681010 | 15980 | 15980 | 15980 | 15930 | 10855 |
| 710 | 20231208 | 091000 | 261716030 | 15980 | 15980 | 15980 | 15940 | 222 |
| 711 | 20231208 | 090900 | 258175000 | 15980 | 15950 | 15980 | 15930 | 5415 |
| 712 | 20231208 | 090800 | 171893950 | 15930 | 15920 | 15970 | 15920 | 695 |
| 713 | 20231208 | 090700 | 160820920 | 15930 | 15970 | 15980 | 15920 | 345 |
| 714 | 20231208 | 090600 | 155325250 | 15980 | 15980 | 16000 | 15920 | 1543 |
| 715 | 20231208 | 090500 | 130694950 | 15990 | 15990 | 16020 | 15980 | 1271 |
| 716 | 20231208 | 090400 | 110358040 | 16010 | 16040 | 16050 | 16000 | 1553 |
| 717 | 20231208 | 090300 | 85485060 | 16040 | 16040 | 16050 | 16020 | 976 |
| 718 | 20231208 | 090200 | 69842200 | 16050 | 16050 | 16060 | 16030 | 1418 |
| 719 | 20231208 | 090100 | 47083270 | 16050 | 16000 | 16050 | 16000 | 851 |
| 720 | 20231208 | 090000 | 33440040 | 16000 | 16000 | 16020 | 16000 | 2090 |