33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 3 | 20231208 | 200500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20231208 | 200400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20231208 | 200300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20231208 | 200200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20231208 | 200100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20231208 | 200000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20231208 | 195900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20231208 | 195800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20231208 | 195700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20231208 | 195600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20231208 | 195500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20231208 | 195400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20231208 | 195300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20231208 | 195200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20231208 | 195100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20231208 | 195000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20231208 | 194900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20231208 | 194800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20231208 | 194700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20231208 | 194600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20231208 | 194500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20231208 | 194400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20231208 | 194300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20231208 | 194200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20231208 | 194100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20231208 | 194000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20231208 | 193900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20231208 | 193800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20231208 | 193700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20231208 | 193600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 33 | 20231208 | 193500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20231208 | 193400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20231208 | 193300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20231208 | 193200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20231208 | 193100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20231208 | 193000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20231208 | 192900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20231208 | 192800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20231208 | 192700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20231208 | 192600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20231208 | 192500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20231208 | 192400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20231208 | 192300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20231208 | 192200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20231208 | 192100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20231208 | 192000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20231208 | 191900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20231208 | 191800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20231208 | 191700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20231208 | 191600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20231208 | 191500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20231208 | 191400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20231208 | 191300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20231208 | 191200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20231208 | 191100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20231208 | 191000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20231208 | 190900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20231208 | 190800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20231208 | 190700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20231208 | 190600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 63 | 20231208 | 190500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20231208 | 190400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20231208 | 190300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20231208 | 190200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20231208 | 190100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20231208 | 190000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20231208 | 185900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20231208 | 185800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20231208 | 185700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20231208 | 185600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20231208 | 185500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20231208 | 185400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20231208 | 185300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20231208 | 185200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20231208 | 185100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20231208 | 185000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20231208 | 184900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20231208 | 184800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20231208 | 184700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20231208 | 184600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20231208 | 184500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20231208 | 184400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20231208 | 184300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20231208 | 184200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20231208 | 184100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20231208 | 184000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20231208 | 183900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20231208 | 183800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20231208 | 183700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20231208 | 183600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 93 | 20231208 | 183500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20231208 | 183400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20231208 | 183300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20231208 | 183200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20231208 | 183100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20231208 | 183000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20231208 | 182900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20231208 | 182800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20231208 | 182700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20231208 | 182600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20231208 | 182500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20231208 | 182400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20231208 | 182300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20231208 | 182200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20231208 | 182100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20231208 | 182000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20231208 | 181900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20231208 | 181800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20231208 | 181700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20231208 | 181600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20231208 | 181500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20231208 | 181400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20231208 | 181300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20231208 | 181200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20231208 | 181100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20231208 | 181000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20231208 | 180900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20231208 | 180800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20231208 | 180700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20231208 | 180600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 123 | 20231208 | 180500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20231208 | 180400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20231208 | 180300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20231208 | 180200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20231208 | 180100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20231208 | 180000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20231208 | 175900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20231208 | 175800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20231208 | 175700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20231208 | 175600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20231208 | 175500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20231208 | 175400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20231208 | 175300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20231208 | 175200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20231208 | 175100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20231208 | 175000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20231208 | 174900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20231208 | 174800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20231208 | 174700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20231208 | 174600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20231208 | 174500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20231208 | 174400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20231208 | 174300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20231208 | 174200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20231208 | 174100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20231208 | 174000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20231208 | 173900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20231208 | 173800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20231208 | 173700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20231208 | 173600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 153 | 20231208 | 173500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20231208 | 173400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20231208 | 173300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20231208 | 173200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20231208 | 173100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20231208 | 173000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20231208 | 172900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20231208 | 172800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20231208 | 172700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20231208 | 172600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20231208 | 172500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20231208 | 172400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20231208 | 172300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20231208 | 172200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20231208 | 172100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20231208 | 172000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20231208 | 171900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20231208 | 171800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20231208 | 171700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20231208 | 171600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20231208 | 171500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20231208 | 171400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20231208 | 171300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20231208 | 171200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20231208 | 171100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20231208 | 171000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20231208 | 170900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20231208 | 170800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20231208 | 170700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20231208 | 170600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 183 | 20231208 | 170500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20231208 | 170400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20231208 | 170300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20231208 | 170200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20231208 | 170100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20231208 | 170000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20231208 | 165900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20231208 | 165800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20231208 | 165700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20231208 | 165600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20231208 | 165500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20231208 | 165400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20231208 | 165300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20231208 | 165200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20231208 | 165100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20231208 | 165000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20231208 | 164900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20231208 | 164800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20231208 | 164700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20231208 | 164600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20231208 | 164500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20231208 | 164400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20231208 | 164300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20231208 | 164200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20231208 | 164100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20231208 | 164000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20231208 | 163900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20231208 | 163800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20231208 | 163700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20231208 | 163600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 213 | 20231208 | 163500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20231208 | 163400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 215 | 20231208 | 163300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 216 | 20231208 | 163200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 217 | 20231208 | 163100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20231208 | 163000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20231208 | 162900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 220 | 20231208 | 162800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20231208 | 162700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 222 | 20231208 | 162600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 223 | 20231208 | 162500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20231208 | 162400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 225 | 20231208 | 162300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 226 | 20231208 | 162200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20231208 | 162100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 228 | 20231208 | 162000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 229 | 20231208 | 161900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20231208 | 161800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 231 | 20231208 | 161700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 232 | 20231208 | 161600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 233 | 20231208 | 161500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 234 | 20231208 | 161400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 235 | 20231208 | 161300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 236 | 20231208 | 161200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 237 | 20231208 | 161100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 238 | 20231208 | 161000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 239 | 20231208 | 160900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 240 | 20231208 | 160800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 241 | 20231208 | 160700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 242 | 20231208 | 160600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 243 | 20231208 | 160500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 244 | 20231208 | 160400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 245 | 20231208 | 160300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 246 | 20231208 | 160200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 247 | 20231208 | 160100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 248 | 20231208 | 160000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 249 | 20231208 | 155900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 250 | 20231208 | 155800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 251 | 20231208 | 155700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 252 | 20231208 | 155600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 253 | 20231208 | 155500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 254 | 20231208 | 155400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 255 | 20231208 | 155300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 256 | 20231208 | 155200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 257 | 20231208 | 155100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 258 | 20231208 | 155000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 259 | 20231208 | 154900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 260 | 20231208 | 154800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 261 | 20231208 | 154700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 262 | 20231208 | 154600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 263 | 20231208 | 154500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 264 | 20231208 | 154400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 265 | 20231208 | 154300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 266 | 20231208 | 154200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 267 | 20231208 | 154100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 268 | 20231208 | 154000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 269 | 20231208 | 153900 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 270 | 20231208 | 153800 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 271 | 20231208 | 153700 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 272 | 20231208 | 153600 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 273 | 20231208 | 153500 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 274 | 20231208 | 153400 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 275 | 20231208 | 153300 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 276 | 20231208 | 153200 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 277 | 20231208 | 153100 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 0 |
| 278 | 20231208 | 153000 | 1935538720 | 5260 | 5260 | 5260 | 5260 | 3774 |
| 279 | 20231208 | 152900 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 280 | 20231208 | 152800 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 281 | 20231208 | 152700 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 282 | 20231208 | 152600 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 283 | 20231208 | 152500 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 284 | 20231208 | 152400 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 285 | 20231208 | 152300 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 286 | 20231208 | 152200 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 287 | 20231208 | 152100 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 288 | 20231208 | 152000 | 1915687480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 289 | 20231208 | 151900 | 1915687480 | 5260 | 5250 | 5260 | 5250 | 356 |
| 290 | 20231208 | 151800 | 1913817580 | 5250 | 5250 | 5250 | 5250 | 66 |
| 291 | 20231208 | 151700 | 1913471080 | 5260 | 5260 | 5260 | 5260 | 132 |
| 292 | 20231208 | 151600 | 1912776760 | 5250 | 5250 | 5250 | 5250 | 444 |
| 293 | 20231208 | 151500 | 1910445760 | 5250 | 5260 | 5260 | 5250 | 68 |
| 294 | 20231208 | 151400 | 1910088480 | 5250 | 5260 | 5260 | 5250 | 14 |
| 295 | 20231208 | 151300 | 1910014930 | 5260 | 5250 | 5260 | 5250 | 59 |
| 296 | 20231208 | 151200 | 1909704710 | 5250 | 5250 | 5250 | 5250 | 1 |
| 297 | 20231208 | 151100 | 1909699460 | 5260 | 5260 | 5260 | 5260 | 28 |
| 298 | 20231208 | 151000 | 1909552180 | 5260 | 5250 | 5260 | 5250 | 90 |
| 299 | 20231208 | 150900 | 1909079440 | 5250 | 5240 | 5270 | 5240 | 526 |
| 300 | 20231208 | 150800 | 1906319340 | 5240 | 5250 | 5250 | 5230 | 439 |
| 301 | 20231208 | 150700 | 1904018700 | 5250 | 5230 | 5250 | 5230 | 9363 |
| 302 | 20231208 | 150600 | 1855049650 | 5230 | 5240 | 5240 | 5230 | 1521 |
| 303 | 20231208 | 150500 | 1847091030 | 5260 | 5260 | 5260 | 5260 | 27 |
| 304 | 20231208 | 150400 | 1846949010 | 5260 | 5260 | 5260 | 5260 | 417 |
| 305 | 20231208 | 150300 | 1844755590 | 5240 | 5250 | 5260 | 5240 | 1196 |
| 306 | 20231208 | 150200 | 1838478590 | 5250 | 5240 | 5250 | 5240 | 98 |
| 307 | 20231208 | 150100 | 1837964100 | 5240 | 5250 | 5270 | 5240 | 705 |
| 308 | 20231208 | 150000 | 1834267290 | 5250 | 5250 | 5250 | 5240 | 219 |
| 309 | 20231208 | 145900 | 1833117940 | 5250 | 5280 | 5280 | 5250 | 731 |
| 310 | 20231208 | 145800 | 1829279350 | 5250 | 5250 | 5260 | 5250 | 185 |
| 311 | 20231208 | 145700 | 1828308080 | 5280 | 5250 | 5280 | 5250 | 67 |
| 312 | 20231208 | 145600 | 1827955520 | 5290 | 5290 | 5290 | 5290 | 53 |
| 313 | 20231208 | 145500 | 1827675150 | 5290 | 5280 | 5290 | 5280 | 665 |
| 314 | 20231208 | 145400 | 1824162350 | 5250 | 5260 | 5260 | 5250 | 131 |
| 315 | 20231208 | 145300 | 1823474590 | 5260 | 5280 | 5280 | 5260 | 217 |
| 316 | 20231208 | 145200 | 1822332630 | 5280 | 5280 | 5280 | 5280 | 203 |
| 317 | 20231208 | 145100 | 1821260790 | 5250 | 5250 | 5290 | 5250 | 1368 |
| 318 | 20231208 | 145000 | 1814061250 | 5250 | 5250 | 5250 | 5250 | 496 |
| 319 | 20231208 | 144900 | 1811457250 | 5290 | 5290 | 5290 | 5290 | 27 |
| 320 | 20231208 | 144800 | 1811314420 | 5290 | 5290 | 5290 | 5250 | 248 |
| 321 | 20231208 | 144700 | 1810003940 | 5290 | 5290 | 5290 | 5290 | 499 |
| 322 | 20231208 | 144600 | 1807364230 | 5260 | 5260 | 5260 | 5260 | 141 |
| 323 | 20231208 | 144500 | 1806622570 | 5300 | 5270 | 5300 | 5260 | 1105 |
| 324 | 20231208 | 144400 | 1800797710 | 5310 | 5320 | 5320 | 5310 | 2266 |
| 325 | 20231208 | 144300 | 1788765170 | 5320 | 5300 | 5320 | 5300 | 500 |
| 326 | 20231208 | 144200 | 1786113250 | 5250 | 5260 | 5260 | 5250 | 711 |
| 327 | 20231208 | 144100 | 1782380280 | 5300 | 5300 | 5300 | 5300 | 1230 |
| 328 | 20231208 | 144000 | 1775861280 | 5320 | 5260 | 5320 | 5260 | 477 |
| 329 | 20231208 | 143900 | 1773349260 | 5260 | 5280 | 5280 | 5250 | 13296 |
| 330 | 20231208 | 143800 | 1703511310 | 5310 | 5310 | 5310 | 5310 | 37 |
| 331 | 20231208 | 143700 | 1703314840 | 5310 | 5300 | 5310 | 5300 | 193 |
| 332 | 20231208 | 143600 | 1702290900 | 5300 | 5320 | 5320 | 5270 | 542 |
| 333 | 20231208 | 143500 | 1699415910 | 5320 | 5320 | 5320 | 5320 | 0 |
| 334 | 20231208 | 143400 | 1699415910 | 5320 | 5280 | 5320 | 5280 | 230 |
| 335 | 20231208 | 143300 | 1698196270 | 5310 | 5300 | 5330 | 5270 | 2786 |
| 336 | 20231208 | 143200 | 1683391020 | 5300 | 5300 | 5300 | 5300 | 695 |
| 337 | 20231208 | 143100 | 1679707520 | 5300 | 5300 | 5300 | 5300 | 0 |
| 338 | 20231208 | 143000 | 1679707520 | 5300 | 5260 | 5300 | 5250 | 273 |
| 339 | 20231208 | 142900 | 1678267540 | 5260 | 5260 | 5260 | 5260 | 85 |
| 340 | 20231208 | 142800 | 1677820440 | 5260 | 5300 | 5310 | 5260 | 519 |
| 341 | 20231208 | 142700 | 1675067480 | 5270 | 5270 | 5320 | 5260 | 3627 |
| 342 | 20231208 | 142600 | 1655951690 | 5320 | 5290 | 5320 | 5290 | 196 |
| 343 | 20231208 | 142500 | 1654913150 | 5290 | 5290 | 5290 | 5290 | 31 |
| 344 | 20231208 | 142400 | 1654749160 | 5300 | 5290 | 5300 | 5270 | 828 |
| 345 | 20231208 | 142300 | 1650365220 | 5270 | 5290 | 5290 | 5270 | 483 |
| 346 | 20231208 | 142200 | 1647815710 | 5290 | 5260 | 5290 | 5260 | 30 |
| 347 | 20231208 | 142100 | 1647657100 | 5260 | 5260 | 5260 | 5260 | 42 |
| 348 | 20231208 | 142000 | 1647436180 | 5290 | 5290 | 5290 | 5290 | 499 |
| 349 | 20231208 | 141900 | 1644796470 | 5290 | 5260 | 5290 | 5260 | 389 |
| 350 | 20231208 | 141800 | 1642740010 | 5260 | 5240 | 5260 | 5240 | 222 |
| 351 | 20231208 | 141700 | 1641576710 | 5280 | 5280 | 5280 | 5280 | 1100 |
| 352 | 20231208 | 141600 | 1635768710 | 5280 | 5280 | 5280 | 5280 | 1054 |
| 353 | 20231208 | 141500 | 1630203590 | 5270 | 5260 | 5270 | 5210 | 550 |
| 354 | 20231208 | 141400 | 1627310980 | 5270 | 5270 | 5270 | 5270 | 0 |
| 355 | 20231208 | 141300 | 1627310980 | 5270 | 5250 | 5270 | 5250 | 57 |
| 356 | 20231208 | 141200 | 1627010810 | 5280 | 5260 | 5280 | 5210 | 720 |
| 357 | 20231208 | 141100 | 1623221530 | 5260 | 5260 | 5260 | 5260 | 51 |
| 358 | 20231208 | 141000 | 1622953270 | 5260 | 5260 | 5260 | 5260 | 9 |
| 359 | 20231208 | 140900 | 1622905930 | 5260 | 5280 | 5280 | 5220 | 79 |
| 360 | 20231208 | 140800 | 1622491960 | 5250 | 5270 | 5280 | 5250 | 6649 |
| 361 | 20231208 | 140700 | 1587565410 | 5250 | 5250 | 5250 | 5250 | 0 |
| 362 | 20231208 | 140600 | 1587565410 | 5250 | 5250 | 5260 | 5250 | 2194 |
| 363 | 20231208 | 140500 | 1576046620 | 5240 | 5210 | 5240 | 5190 | 3456 |
| 364 | 20231208 | 140400 | 1558080920 | 5210 | 5210 | 5210 | 5210 | 471 |
| 365 | 20231208 | 140300 | 1555627010 | 5190 | 5190 | 5190 | 5190 | 603 |
| 366 | 20231208 | 140200 | 1552497440 | 5210 | 5200 | 5210 | 5190 | 216 |
| 367 | 20231208 | 140100 | 1551374710 | 5190 | 5210 | 5210 | 5190 | 635 |
| 368 | 20231208 | 140000 | 1548071940 | 5210 | 5210 | 5210 | 5200 | 860 |
| 369 | 20231208 | 135900 | 1543594770 | 5200 | 5180 | 5200 | 5180 | 1150 |
| 370 | 20231208 | 135800 | 1537621010 | 5180 | 5170 | 5180 | 5150 | 3712 |
| 371 | 20231208 | 135700 | 1518417710 | 5150 | 5220 | 5230 | 5110 | 20524 |
| 372 | 20231208 | 135600 | 1412606660 | 5220 | 5220 | 5220 | 5220 | 579 |
| 373 | 20231208 | 135500 | 1409584280 | 5220 | 5210 | 5230 | 5210 | 4667 |
| 374 | 20231208 | 135400 | 1385268700 | 5210 | 5210 | 5210 | 5180 | 296 |
| 375 | 20231208 | 135300 | 1383727860 | 5210 | 5210 | 5210 | 5210 | 481 |
| 376 | 20231208 | 135200 | 1381221850 | 5210 | 5210 | 5210 | 5210 | 0 |
| 377 | 20231208 | 135100 | 1381221850 | 5210 | 5210 | 5210 | 5180 | 127 |
| 378 | 20231208 | 135000 | 1380561500 | 5170 | 5210 | 5230 | 5170 | 2812 |
| 379 | 20231208 | 134900 | 1365936340 | 5210 | 5170 | 5210 | 5170 | 1474 |
| 380 | 20231208 | 134800 | 1358256840 | 5220 | 5220 | 5220 | 5150 | 10789 |
| 381 | 20231208 | 134700 | 1302154500 | 5240 | 5250 | 5250 | 5230 | 2508 |
| 382 | 20231208 | 134600 | 1289032700 | 5240 | 5290 | 5290 | 5240 | 3327 |
| 383 | 20231208 | 134500 | 1271580250 | 5290 | 5290 | 5290 | 5260 | 515 |
| 384 | 20231208 | 134400 | 1268857220 | 5290 | 5290 | 5290 | 5290 | 760 |
| 385 | 20231208 | 134300 | 1264836820 | 5290 | 5280 | 5290 | 5250 | 1182 |
| 386 | 20231208 | 134200 | 1258607360 | 5270 | 5270 | 5270 | 5270 | 134 |
| 387 | 20231208 | 134100 | 1257901180 | 5290 | 5290 | 5290 | 5290 | 471 |
| 388 | 20231208 | 134000 | 1255409590 | 5290 | 5280 | 5290 | 5280 | 384 |
| 389 | 20231208 | 133900 | 1253381540 | 5270 | 5280 | 5280 | 5270 | 792 |
| 390 | 20231208 | 133800 | 1249206010 | 5280 | 5280 | 5280 | 5280 | 0 |
| 391 | 20231208 | 133700 | 1249206010 | 5280 | 5280 | 5280 | 5260 | 1146 |
| 392 | 20231208 | 133600 | 1243167710 | 5280 | 5280 | 5280 | 5260 | 252 |
| 393 | 20231208 | 133500 | 1241838030 | 5280 | 5280 | 5280 | 5280 | 46 |
| 394 | 20231208 | 133400 | 1241595150 | 5270 | 5280 | 5280 | 5270 | 2 |
| 395 | 20231208 | 133300 | 1241584600 | 5300 | 5280 | 5300 | 5260 | 516 |
| 396 | 20231208 | 133200 | 1238857020 | 5280 | 5280 | 5280 | 5280 | 256 |
| 397 | 20231208 | 133100 | 1237505340 | 5250 | 5250 | 5250 | 5250 | 400 |
| 398 | 20231208 | 133000 | 1235405340 | 5250 | 5250 | 5250 | 5250 | 133 |
| 399 | 20231208 | 132900 | 1234707090 | 5270 | 5300 | 5300 | 5250 | 18556 |
| 400 | 20231208 | 132800 | 1137218770 | 5300 | 5280 | 5300 | 5280 | 2127 |
| 401 | 20231208 | 132700 | 1125957090 | 5270 | 5260 | 5270 | 5260 | 868 |
| 402 | 20231208 | 132600 | 1121383170 | 5270 | 5270 | 5270 | 5270 | 137 |
| 403 | 20231208 | 132500 | 1120661180 | 5270 | 5270 | 5280 | 5270 | 1262 |
| 404 | 20231208 | 132400 | 1114003620 | 5270 | 5270 | 5280 | 5270 | 338 |
| 405 | 20231208 | 132300 | 1112221900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 406 | 20231208 | 132200 | 1112221900 | 5280 | 5280 | 5280 | 5280 | 3724 |
| 407 | 20231208 | 132100 | 1092559180 | 5300 | 5300 | 5300 | 5280 | 2581 |
| 408 | 20231208 | 132000 | 1078885690 | 5290 | 5300 | 5300 | 5290 | 375 |
| 409 | 20231208 | 131900 | 1076901900 | 5300 | 5310 | 5310 | 5300 | 5 |
| 410 | 20231208 | 131800 | 1076875390 | 5310 | 5320 | 5320 | 5280 | 300 |
| 411 | 20231208 | 131700 | 1075281610 | 5320 | 5290 | 5320 | 5290 | 960 |
| 412 | 20231208 | 131600 | 1070197660 | 5280 | 5290 | 5290 | 5280 | 272 |
| 413 | 20231208 | 131500 | 1068760880 | 5300 | 5290 | 5300 | 5290 | 339 |
| 414 | 20231208 | 131400 | 1066967120 | 5320 | 5320 | 5320 | 5300 | 313 |
| 415 | 20231208 | 131300 | 1065302520 | 5320 | 5320 | 5320 | 5310 | 520 |
| 416 | 20231208 | 131200 | 1062536130 | 5330 | 5330 | 5330 | 5290 | 175 |
| 417 | 20231208 | 131100 | 1061609820 | 5330 | 5330 | 5330 | 5330 | 38 |
| 418 | 20231208 | 131000 | 1061407280 | 5330 | 5350 | 5350 | 5290 | 1718 |
| 419 | 20231208 | 130900 | 1052302680 | 5350 | 5350 | 5350 | 5300 | 517 |
| 420 | 20231208 | 130800 | 1049541450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 421 | 20231208 | 130700 | 1049541450 | 5360 | 5360 | 5360 | 5360 | 305 |
| 422 | 20231208 | 130600 | 1047906650 | 5360 | 5330 | 5360 | 5300 | 519 |
| 423 | 20231208 | 130500 | 1045131380 | 5340 | 5340 | 5340 | 5340 | 0 |
| 424 | 20231208 | 130400 | 1045131380 | 5340 | 5350 | 5350 | 5340 | 136 |
| 425 | 20231208 | 130300 | 1044404830 | 5350 | 5350 | 5360 | 5310 | 217 |
| 426 | 20231208 | 130200 | 1043244280 | 5360 | 5350 | 5360 | 5350 | 518 |
| 427 | 20231208 | 130100 | 1040470060 | 5350 | 5350 | 5350 | 5350 | 100 |
| 428 | 20231208 | 130000 | 1039935060 | 5360 | 5320 | 5360 | 5270 | 2362 |
| 429 | 20231208 | 125900 | 1027297890 | 5320 | 5320 | 5320 | 5320 | 46 |
| 430 | 20231208 | 125800 | 1027053170 | 5270 | 5320 | 5350 | 5270 | 672 |
| 431 | 20231208 | 125700 | 1023479680 | 5280 | 5290 | 5290 | 5280 | 44 |
| 432 | 20231208 | 125600 | 1023247080 | 5340 | 5350 | 5350 | 5300 | 2688 |
| 433 | 20231208 | 125500 | 1008989820 | 5350 | 5350 | 5350 | 5350 | 33 |
| 434 | 20231208 | 125400 | 1008813270 | 5350 | 5350 | 5350 | 5300 | 577 |
| 435 | 20231208 | 125300 | 1005731270 | 5350 | 5350 | 5350 | 5350 | 84 |
| 436 | 20231208 | 125200 | 1005281870 | 5350 | 5340 | 5350 | 5340 | 175 |
| 437 | 20231208 | 125100 | 1004345800 | 5280 | 5340 | 5350 | 5280 | 11353 |
| 438 | 20231208 | 125000 | 944139450 | 5350 | 5350 | 5350 | 5350 | 772 |
| 439 | 20231208 | 124900 | 940009250 | 5350 | 5350 | 5350 | 5340 | 563 |
| 440 | 20231208 | 124800 | 937000200 | 5350 | 5360 | 5360 | 5350 | 1112 |
| 441 | 20231208 | 124700 | 931050050 | 5360 | 5370 | 5370 | 5360 | 1553 |
| 442 | 20231208 | 124600 | 922720360 | 5390 | 5380 | 5390 | 5380 | 884 |
| 443 | 20231208 | 124500 | 917963600 | 5380 | 5360 | 5380 | 5330 | 5552 |
| 444 | 20231208 | 124400 | 888129670 | 5350 | 5340 | 5360 | 5340 | 2186 |
| 445 | 20231208 | 124300 | 876419300 | 5350 | 5350 | 5350 | 5350 | 368 |
| 446 | 20231208 | 124200 | 874450500 | 5350 | 5340 | 5350 | 5310 | 602 |
| 447 | 20231208 | 124100 | 871235280 | 5340 | 5340 | 5340 | 5310 | 224 |
| 448 | 20231208 | 124000 | 870040200 | 5340 | 5340 | 5340 | 5340 | 46 |
| 449 | 20231208 | 123900 | 869794560 | 5310 | 5310 | 5310 | 5310 | 45 |
| 450 | 20231208 | 123800 | 869555610 | 5340 | 5340 | 5340 | 5340 | 697 |
| 451 | 20231208 | 123700 | 865833630 | 5340 | 5340 | 5340 | 5340 | 46 |
| 452 | 20231208 | 123600 | 865587990 | 5300 | 5300 | 5300 | 5300 | 135 |
| 453 | 20231208 | 123500 | 864872490 | 5330 | 5330 | 5330 | 5330 | 2041 |
| 454 | 20231208 | 123400 | 853993960 | 5330 | 5330 | 5330 | 5330 | 695 |
| 455 | 20231208 | 123300 | 850289610 | 5300 | 5300 | 5300 | 5300 | 135 |
| 456 | 20231208 | 123200 | 849574110 | 5300 | 5300 | 5300 | 5300 | 1 |
| 457 | 20231208 | 123100 | 849568810 | 5330 | 5330 | 5330 | 5330 | 261 |
| 458 | 20231208 | 123000 | 848177680 | 5330 | 5330 | 5330 | 5300 | 518 |
| 459 | 20231208 | 122900 | 845418090 | 5330 | 5330 | 5330 | 5330 | 46 |
| 460 | 20231208 | 122800 | 845172910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 461 | 20231208 | 122700 | 845172910 | 5330 | 5340 | 5340 | 5300 | 260 |
| 462 | 20231208 | 122600 | 843787040 | 5340 | 5310 | 5340 | 5310 | 518 |
| 463 | 20231208 | 122500 | 841031690 | 5310 | 5310 | 5310 | 5310 | 2 |
| 464 | 20231208 | 122400 | 841021070 | 5310 | 5310 | 5330 | 5310 | 88 |
| 465 | 20231208 | 122300 | 840553030 | 5330 | 5330 | 5330 | 5330 | 229 |
| 466 | 20231208 | 122200 | 839332460 | 5330 | 5330 | 5330 | 5330 | 473 |
| 467 | 20231208 | 122100 | 836811370 | 5310 | 5310 | 5310 | 5310 | 291 |
| 468 | 20231208 | 122000 | 835266160 | 5330 | 5330 | 5330 | 5310 | 282 |
| 469 | 20231208 | 121900 | 833763500 | 5340 | 5330 | 5340 | 5300 | 474 |
| 470 | 20231208 | 121800 | 831233430 | 5340 | 5300 | 5340 | 5300 | 137 |
| 471 | 20231208 | 121700 | 830503490 | 5340 | 5310 | 5340 | 5310 | 3001 |
| 472 | 20231208 | 121600 | 814510000 | 5310 | 5310 | 5310 | 5310 | 216 |
| 473 | 20231208 | 121500 | 813363040 | 5310 | 5280 | 5310 | 5280 | 566 |
| 474 | 20231208 | 121400 | 810358930 | 5320 | 5320 | 5320 | 5320 | 0 |
| 475 | 20231208 | 121300 | 810358930 | 5320 | 5320 | 5320 | 5320 | 66 |
| 476 | 20231208 | 121200 | 810007810 | 5310 | 5320 | 5320 | 5280 | 280 |
| 477 | 20231208 | 121100 | 808520060 | 5320 | 5320 | 5320 | 5320 | 475 |
| 478 | 20231208 | 121000 | 805993060 | 5310 | 5310 | 5310 | 5310 | 10 |
| 479 | 20231208 | 120900 | 805939960 | 5310 | 5290 | 5310 | 5280 | 628 |
| 480 | 20231208 | 120800 | 802609720 | 5290 | 5290 | 5290 | 5290 | 5 |
| 481 | 20231208 | 120700 | 802583270 | 5310 | 5310 | 5320 | 5310 | 722 |
| 482 | 20231208 | 120600 | 798747300 | 5270 | 5300 | 5310 | 5260 | 221 |
| 483 | 20231208 | 120500 | 797579860 | 5300 | 5300 | 5300 | 5300 | 179 |
| 484 | 20231208 | 120400 | 796631160 | 5300 | 5300 | 5300 | 5300 | 144 |
| 485 | 20231208 | 120300 | 795867960 | 5300 | 5260 | 5300 | 5260 | 520 |
| 486 | 20231208 | 120200 | 793113760 | 5300 | 5280 | 5300 | 5280 | 217 |
| 487 | 20231208 | 120100 | 791965400 | 5280 | 5260 | 5280 | 5260 | 86 |
| 488 | 20231208 | 120000 | 791512140 | 5250 | 5260 | 5260 | 5250 | 218 |
| 489 | 20231208 | 115900 | 790366300 | 5300 | 5300 | 5300 | 5300 | 476 |
| 490 | 20231208 | 115800 | 787843500 | 5300 | 5280 | 5310 | 5280 | 262 |
| 491 | 20231208 | 115700 | 786455110 | 5260 | 5260 | 5260 | 5260 | 1239 |
| 492 | 20231208 | 115600 | 779937970 | 5300 | 5290 | 5300 | 5290 | 1047 |
| 493 | 20231208 | 115500 | 774395720 | 5290 | 5290 | 5290 | 5290 | 514 |
| 494 | 20231208 | 115400 | 771676660 | 5290 | 5290 | 5290 | 5250 | 233 |
| 495 | 20231208 | 115300 | 770445890 | 5250 | 5290 | 5290 | 5250 | 3356 |
| 496 | 20231208 | 115200 | 752712650 | 5250 | 5250 | 5250 | 5250 | 1259 |
| 497 | 20231208 | 115100 | 746102900 | 5290 | 5250 | 5290 | 5250 | 792 |
| 498 | 20231208 | 115000 | 741915220 | 5290 | 5290 | 5290 | 5290 | 5046 |
| 499 | 20231208 | 114900 | 715221880 | 5290 | 5290 | 5290 | 5290 | 0 |
| 500 | 20231208 | 114800 | 715221880 | 5290 | 5290 | 5290 | 5250 | 174 |
| 501 | 20231208 | 114700 | 714306860 | 5290 | 5290 | 5290 | 5290 | 701 |
| 502 | 20231208 | 114600 | 710598570 | 5250 | 5250 | 5250 | 5250 | 190 |
| 503 | 20231208 | 114500 | 709601070 | 5250 | 5250 | 5300 | 5250 | 92 |
| 504 | 20231208 | 114400 | 709115770 | 5300 | 5300 | 5300 | 5300 | 216 |
| 505 | 20231208 | 114300 | 707970970 | 5290 | 5280 | 5290 | 5280 | 477 |
| 506 | 20231208 | 114200 | 705451820 | 5280 | 5250 | 5280 | 5250 | 92 |
| 507 | 20231208 | 114100 | 704967440 | 5280 | 5280 | 5280 | 5280 | 3 |
| 508 | 20231208 | 114000 | 704951600 | 5280 | 5280 | 5280 | 5280 | 217 |
| 509 | 20231208 | 113900 | 703805840 | 5290 | 5290 | 5290 | 5250 | 570 |
| 510 | 20231208 | 113800 | 700792380 | 5290 | 5290 | 5290 | 5290 | 0 |
| 511 | 20231208 | 113700 | 700792380 | 5290 | 5290 | 5290 | 5290 | 39 |
| 512 | 20231208 | 113600 | 700586070 | 5290 | 5290 | 5290 | 5250 | 269 |
| 513 | 20231208 | 113500 | 699164900 | 5290 | 5290 | 5290 | 5280 | 479 |
| 514 | 20231208 | 113400 | 696633890 | 5290 | 5290 | 5290 | 5290 | 210 |
| 515 | 20231208 | 113300 | 695522990 | 5300 | 5290 | 5300 | 5250 | 264 |
| 516 | 20231208 | 113200 | 694127070 | 5240 | 5290 | 5300 | 5240 | 846 |
| 517 | 20231208 | 113100 | 689666280 | 5290 | 5270 | 5290 | 5240 | 1616 |
| 518 | 20231208 | 113000 | 681150050 | 5250 | 5250 | 5250 | 5200 | 498 |
| 519 | 20231208 | 112900 | 678542300 | 5250 | 5270 | 5270 | 5250 | 524 |
| 520 | 20231208 | 112800 | 675789800 | 5270 | 5210 | 5270 | 5200 | 1030 |
| 521 | 20231208 | 112700 | 670366490 | 5200 | 5250 | 5250 | 5200 | 196 |
| 522 | 20231208 | 112600 | 669340720 | 5260 | 5260 | 5260 | 5260 | 140 |
| 523 | 20231208 | 112500 | 668604320 | 5250 | 5260 | 5260 | 5210 | 245 |
| 524 | 20231208 | 112400 | 667318390 | 5260 | 5260 | 5270 | 5210 | 553 |
| 525 | 20231208 | 112300 | 664411330 | 5250 | 5250 | 5250 | 5250 | 450 |
| 526 | 20231208 | 112200 | 662048830 | 5250 | 5270 | 5270 | 5230 | 3224 |
| 527 | 20231208 | 112100 | 645138410 | 5260 | 5270 | 5280 | 5260 | 2606 |
| 528 | 20231208 | 112000 | 631409490 | 5310 | 5310 | 5310 | 5280 | 2634 |
| 529 | 20231208 | 111900 | 617485620 | 5310 | 5310 | 5310 | 5280 | 676 |
| 530 | 20231208 | 111800 | 613897560 | 5310 | 5310 | 5310 | 5280 | 227 |
| 531 | 20231208 | 111700 | 612693630 | 5310 | 5310 | 5310 | 5280 | 856 |
| 532 | 20231208 | 111600 | 608169890 | 5310 | 5320 | 5320 | 5310 | 979 |
| 533 | 20231208 | 111500 | 602967120 | 5310 | 5310 | 5310 | 5280 | 967 |
| 534 | 20231208 | 111400 | 597833550 | 5290 | 5300 | 5310 | 5290 | 1623 |
| 535 | 20231208 | 111300 | 589230190 | 5300 | 5290 | 5300 | 5290 | 585 |
| 536 | 20231208 | 111200 | 586132620 | 5290 | 5290 | 5290 | 5270 | 573 |
| 537 | 20231208 | 111100 | 583102390 | 5290 | 5290 | 5290 | 5290 | 221 |
| 538 | 20231208 | 111000 | 581933300 | 5270 | 5270 | 5270 | 5270 | 233 |
| 539 | 20231208 | 110900 | 580705390 | 5270 | 5260 | 5270 | 5260 | 48 |
| 540 | 20231208 | 110800 | 580452900 | 5270 | 5280 | 5300 | 5270 | 1435 |
| 541 | 20231208 | 110700 | 572879830 | 5280 | 5260 | 5280 | 5260 | 273 |
| 542 | 20231208 | 110600 | 571440190 | 5260 | 5260 | 5260 | 5260 | 8 |
| 543 | 20231208 | 110500 | 571398110 | 5280 | 5280 | 5280 | 5280 | 179 |
| 544 | 20231208 | 110400 | 570452990 | 5280 | 5270 | 5280 | 5240 | 2099 |
| 545 | 20231208 | 110300 | 559389770 | 5240 | 5240 | 5240 | 5240 | 98 |
| 546 | 20231208 | 110200 | 558876250 | 5260 | 5270 | 5270 | 5260 | 12 |
| 547 | 20231208 | 110100 | 558813040 | 5270 | 5260 | 5270 | 5230 | 182 |
| 548 | 20231208 | 110000 | 557855340 | 5260 | 5250 | 5260 | 5210 | 893 |
| 549 | 20231208 | 105900 | 553173820 | 5250 | 5250 | 5250 | 5250 | 0 |
| 550 | 20231208 | 105800 | 553173820 | 5250 | 5250 | 5250 | 5250 | 9 |
| 551 | 20231208 | 105700 | 553126570 | 5250 | 5250 | 5250 | 5210 | 554 |
| 552 | 20231208 | 105600 | 550227390 | 5250 | 5230 | 5250 | 5230 | 480 |
| 553 | 20231208 | 105500 | 547712490 | 5190 | 5190 | 5190 | 5190 | 0 |
| 554 | 20231208 | 105400 | 547712490 | 5190 | 5190 | 5190 | 5190 | 323 |
| 555 | 20231208 | 105300 | 546036120 | 5240 | 5230 | 5240 | 5230 | 221 |
| 556 | 20231208 | 105200 | 544879360 | 5240 | 5190 | 5240 | 5190 | 565 |
| 557 | 20231208 | 105100 | 541941660 | 5180 | 5200 | 5200 | 5180 | 2064 |
| 558 | 20231208 | 105000 | 531230910 | 5200 | 5210 | 5210 | 5200 | 181 |
| 559 | 20231208 | 104900 | 530288350 | 5210 | 5240 | 5240 | 5210 | 291 |
| 560 | 20231208 | 104800 | 528766840 | 5240 | 5230 | 5250 | 5200 | 761 |
| 561 | 20231208 | 104700 | 524787830 | 5230 | 5230 | 5230 | 5230 | 0 |
| 562 | 20231208 | 104600 | 524787830 | 5230 | 5210 | 5230 | 5210 | 368 |
| 563 | 20231208 | 104500 | 522866070 | 5250 | 5210 | 5250 | 5180 | 713 |
| 564 | 20231208 | 104400 | 519153780 | 5180 | 5180 | 5180 | 5180 | 256 |
| 565 | 20231208 | 104300 | 517827700 | 5210 | 5180 | 5210 | 5180 | 347 |
| 566 | 20231208 | 104200 | 516030210 | 5180 | 5180 | 5180 | 5180 | 233 |
| 567 | 20231208 | 104100 | 514823270 | 5210 | 5160 | 5210 | 5160 | 3879 |
| 568 | 20231208 | 104000 | 494752390 | 5160 | 5160 | 5160 | 5160 | 150 |
| 569 | 20231208 | 103900 | 493978390 | 5170 | 5160 | 5170 | 5130 | 596 |
| 570 | 20231208 | 103800 | 490912830 | 5160 | 5160 | 5160 | 5160 | 103 |
| 571 | 20231208 | 103700 | 490381350 | 5160 | 5170 | 5170 | 5130 | 1146 |
| 572 | 20231208 | 103600 | 484483440 | 5130 | 5150 | 5170 | 5130 | 1068 |
| 573 | 20231208 | 103500 | 478993260 | 5150 | 5150 | 5150 | 5150 | 5 |
| 574 | 20231208 | 103400 | 478967510 | 5150 | 5130 | 5150 | 5130 | 230 |
| 575 | 20231208 | 103300 | 477787010 | 5130 | 5140 | 5140 | 5130 | 270 |
| 576 | 20231208 | 103200 | 476401130 | 5150 | 5150 | 5150 | 5150 | 1969 |
| 577 | 20231208 | 103100 | 466260780 | 5150 | 5150 | 5150 | 5130 | 819 |
| 578 | 20231208 | 103000 | 462043930 | 5150 | 5120 | 5150 | 5110 | 2618 |
| 579 | 20231208 | 102900 | 448639140 | 5110 | 5170 | 5170 | 5110 | 13336 |
| 580 | 20231208 | 102800 | 379876230 | 5180 | 5190 | 5190 | 5170 | 2618 |
| 581 | 20231208 | 102700 | 366314940 | 5190 | 5190 | 5190 | 5190 | 321 |
| 582 | 20231208 | 102600 | 364648950 | 5200 | 5190 | 5200 | 5190 | 249 |
| 583 | 20231208 | 102500 | 363355940 | 5190 | 5190 | 5190 | 5190 | 1838 |
| 584 | 20231208 | 102400 | 353816720 | 5200 | 5200 | 5200 | 5200 | 900 |
| 585 | 20231208 | 102300 | 349136720 | 5200 | 5200 | 5200 | 5200 | 1833 |
| 586 | 20231208 | 102200 | 339605120 | 5200 | 5200 | 5200 | 5200 | 94 |
| 587 | 20231208 | 102100 | 339116320 | 5200 | 5200 | 5200 | 5200 | 8 |
| 588 | 20231208 | 102000 | 339074720 | 5200 | 5220 | 5220 | 5200 | 381 |
| 589 | 20231208 | 101900 | 337092500 | 5220 | 5220 | 5220 | 5220 | 166 |
| 590 | 20231208 | 101800 | 336225980 | 5200 | 5190 | 5200 | 5190 | 262 |
| 591 | 20231208 | 101700 | 334863860 | 5220 | 5220 | 5220 | 5220 | 2 |
| 592 | 20231208 | 101600 | 334853420 | 5190 | 5200 | 5200 | 5190 | 3265 |
| 593 | 20231208 | 101500 | 317882720 | 5210 | 5210 | 5210 | 5210 | 893 |
| 594 | 20231208 | 101400 | 313230190 | 5210 | 5210 | 5210 | 5210 | 830 |
| 595 | 20231208 | 101300 | 308905890 | 5210 | 5210 | 5210 | 5210 | 551 |
| 596 | 20231208 | 101200 | 306035180 | 5220 | 5220 | 5220 | 5220 | 3511 |
| 597 | 20231208 | 101100 | 287707760 | 5220 | 5220 | 5220 | 5220 | 90 |
| 598 | 20231208 | 101000 | 287237960 | 5220 | 5220 | 5220 | 5220 | 0 |
| 599 | 20231208 | 100900 | 287237960 | 5220 | 5220 | 5220 | 5220 | 298 |
| 600 | 20231208 | 100800 | 285682400 | 5240 | 5220 | 5240 | 5220 | 16 |
| 601 | 20231208 | 100700 | 285598580 | 5240 | 5220 | 5240 | 5220 | 1070 |
| 602 | 20231208 | 100600 | 280013160 | 5210 | 5210 | 5210 | 5210 | 680 |
| 603 | 20231208 | 100500 | 276470360 | 5220 | 5220 | 5220 | 5220 | 204 |
| 604 | 20231208 | 100400 | 275405480 | 5220 | 5240 | 5240 | 5220 | 2355 |
| 605 | 20231208 | 100300 | 263107440 | 5230 | 5230 | 5230 | 5230 | 9 |
| 606 | 20231208 | 100200 | 263060370 | 5230 | 5230 | 5230 | 5230 | 1330 |
| 607 | 20231208 | 100100 | 256104470 | 5240 | 5250 | 5250 | 5240 | 820 |
| 608 | 20231208 | 100000 | 251803500 | 5250 | 5250 | 5250 | 5250 | 99 |
| 609 | 20231208 | 095900 | 251283750 | 5280 | 5280 | 5280 | 5280 | 5 |
| 610 | 20231208 | 095800 | 251257350 | 5250 | 5250 | 5250 | 5250 | 89 |
| 611 | 20231208 | 095700 | 250790100 | 5250 | 5250 | 5250 | 5250 | 1188 |
| 612 | 20231208 | 095600 | 244553100 | 5250 | 5250 | 5250 | 5250 | 0 |
| 613 | 20231208 | 095500 | 244553100 | 5250 | 5250 | 5250 | 5250 | 90 |
| 614 | 20231208 | 095400 | 244080600 | 5250 | 5250 | 5250 | 5250 | 10 |
| 615 | 20231208 | 095300 | 244028100 | 5280 | 5280 | 5280 | 5280 | 639 |
| 616 | 20231208 | 095200 | 240654180 | 5240 | 5240 | 5240 | 5240 | 0 |
| 617 | 20231208 | 095100 | 240654180 | 5240 | 5240 | 5240 | 5240 | 230 |
| 618 | 20231208 | 095000 | 239448980 | 5250 | 5250 | 5250 | 5250 | 0 |
| 619 | 20231208 | 094900 | 239448980 | 5250 | 5250 | 5250 | 5250 | 90 |
| 620 | 20231208 | 094800 | 238976480 | 5250 | 5250 | 5250 | 5250 | 99 |
| 621 | 20231208 | 094700 | 238456730 | 5300 | 5260 | 5300 | 5260 | 1045 |
| 622 | 20231208 | 094600 | 232942540 | 5250 | 5250 | 5250 | 5250 | 220 |
| 623 | 20231208 | 094500 | 231787540 | 5250 | 5250 | 5250 | 5250 | 11 |
| 624 | 20231208 | 094400 | 231729790 | 5290 | 5260 | 5290 | 5260 | 140 |
| 625 | 20231208 | 094300 | 230993170 | 5240 | 5240 | 5240 | 5240 | 208 |
| 626 | 20231208 | 094200 | 229903250 | 5230 | 5250 | 5250 | 5230 | 180 |
| 627 | 20231208 | 094100 | 228960590 | 5290 | 5290 | 5290 | 5290 | 5 |
| 628 | 20231208 | 094000 | 228934140 | 5300 | 5270 | 5300 | 5270 | 285 |
| 629 | 20231208 | 093900 | 227428600 | 5240 | 5240 | 5270 | 5240 | 2027 |
| 630 | 20231208 | 093800 | 216807030 | 5280 | 5240 | 5280 | 5240 | 354 |
| 631 | 20231208 | 093700 | 214948950 | 5240 | 5230 | 5240 | 5220 | 204 |
| 632 | 20231208 | 093600 | 213883970 | 5220 | 5220 | 5220 | 5220 | 9 |
| 633 | 20231208 | 093500 | 213836990 | 5220 | 5220 | 5220 | 5220 | 797 |
| 634 | 20231208 | 093400 | 209676650 | 5220 | 5230 | 5230 | 5220 | 3299 |
| 635 | 20231208 | 093300 | 192453570 | 5230 | 5230 | 5230 | 5220 | 1924 |
| 636 | 20231208 | 093200 | 182393830 | 5230 | 5260 | 5260 | 5230 | 2023 |
| 637 | 20231208 | 093100 | 171809370 | 5260 | 5250 | 5260 | 5250 | 2039 |
| 638 | 20231208 | 093000 | 161100320 | 5260 | 5260 | 5260 | 5250 | 399 |
| 639 | 20231208 | 092900 | 159002570 | 5270 | 5260 | 5270 | 5260 | 123 |
| 640 | 20231208 | 092800 | 158355260 | 5250 | 5260 | 5260 | 5250 | 223 |
| 641 | 20231208 | 092700 | 157182290 | 5250 | 5250 | 5250 | 5250 | 49 |
| 642 | 20231208 | 092600 | 156925040 | 5280 | 5280 | 5280 | 5280 | 0 |
| 643 | 20231208 | 092500 | 156925040 | 5280 | 5280 | 5280 | 5280 | 0 |
| 644 | 20231208 | 092400 | 156925040 | 5280 | 5230 | 5280 | 5220 | 368 |
| 645 | 20231208 | 092300 | 155001940 | 5220 | 5230 | 5230 | 5210 | 5461 |
| 646 | 20231208 | 092200 | 126497490 | 5240 | 5240 | 5240 | 5240 | 46 |
| 647 | 20231208 | 092100 | 126256450 | 5240 | 5240 | 5240 | 5230 | 250 |
| 648 | 20231208 | 092000 | 124946540 | 5250 | 5250 | 5250 | 5250 | 11 |
| 649 | 20231208 | 091900 | 124888790 | 5250 | 5250 | 5270 | 5250 | 500 |
| 650 | 20231208 | 091800 | 122263590 | 5240 | 5260 | 5260 | 5240 | 2822 |
| 651 | 20231208 | 091700 | 107432510 | 5260 | 5280 | 5300 | 5260 | 5558 |
| 652 | 20231208 | 091600 | 78144500 | 5280 | 5280 | 5280 | 5280 | 153 |
| 653 | 20231208 | 091500 | 77336660 | 5280 | 5270 | 5280 | 5270 | 149 |
| 654 | 20231208 | 091400 | 76550030 | 5280 | 5280 | 5280 | 5280 | 61 |
| 655 | 20231208 | 091300 | 76227950 | 5280 | 5280 | 5280 | 5280 | 2059 |
| 656 | 20231208 | 091200 | 65356430 | 5280 | 5300 | 5300 | 5280 | 536 |
| 657 | 20231208 | 091100 | 62520990 | 5290 | 5300 | 5300 | 5290 | 500 |
| 658 | 20231208 | 091000 | 59874890 | 5300 | 5300 | 5300 | 5300 | 704 |
| 659 | 20231208 | 090900 | 56143690 | 5300 | 5260 | 5300 | 5260 | 209 |
| 660 | 20231208 | 090800 | 55036350 | 5280 | 5290 | 5290 | 5280 | 66 |
| 661 | 20231208 | 090700 | 54687370 | 5260 | 5260 | 5260 | 5260 | 500 |
| 662 | 20231208 | 090600 | 52057370 | 5250 | 5250 | 5250 | 5250 | 864 |
| 663 | 20231208 | 090500 | 47521370 | 5250 | 5250 | 5250 | 5250 | 748 |
| 664 | 20231208 | 090400 | 43594370 | 5250 | 5260 | 5260 | 5240 | 2797 |
| 665 | 20231208 | 090300 | 28901620 | 5270 | 5290 | 5290 | 5270 | 749 |
| 666 | 20231208 | 090200 | 24952900 | 5290 | 5290 | 5290 | 5290 | 0 |
| 667 | 20231208 | 090100 | 24952900 | 5290 | 5280 | 5290 | 5270 | 4546 |
| 668 | 20231208 | 090000 | 948600 | 5270 | 5270 | 5270 | 5270 | 180 |