33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 3 | 20231205 | 202600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 4 | 20231205 | 202500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 5 | 20231205 | 202400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 6 | 20231205 | 202300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 7 | 20231205 | 202200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 8 | 20231205 | 202100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 9 | 20231205 | 202000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 10 | 20231205 | 201900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 11 | 20231205 | 201800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 12 | 20231205 | 201700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 13 | 20231205 | 201600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 14 | 20231205 | 201500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 15 | 20231205 | 201400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 16 | 20231205 | 201300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 17 | 20231205 | 201200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 18 | 20231205 | 201100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 19 | 20231205 | 201000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 20 | 20231205 | 200900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 21 | 20231205 | 200800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 22 | 20231205 | 200700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 23 | 20231205 | 200600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 24 | 20231205 | 200500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 25 | 20231205 | 200400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 26 | 20231205 | 200300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 27 | 20231205 | 200200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 28 | 20231205 | 200100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 29 | 20231205 | 200000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 30 | 20231205 | 195900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 31 | 20231205 | 195800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 32 | 20231205 | 195700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 33 | 20231205 | 195600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 34 | 20231205 | 195500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 35 | 20231205 | 195400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 36 | 20231205 | 195300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 37 | 20231205 | 195200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 38 | 20231205 | 195100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 39 | 20231205 | 195000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 40 | 20231205 | 194900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 41 | 20231205 | 194800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 42 | 20231205 | 194700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 43 | 20231205 | 194600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 44 | 20231205 | 194500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 45 | 20231205 | 194400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 46 | 20231205 | 194300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 47 | 20231205 | 194200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 48 | 20231205 | 194100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 49 | 20231205 | 194000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 50 | 20231205 | 193900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 51 | 20231205 | 193800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 52 | 20231205 | 193700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 53 | 20231205 | 193600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 54 | 20231205 | 193500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 55 | 20231205 | 193400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 56 | 20231205 | 193300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 57 | 20231205 | 193200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 58 | 20231205 | 193100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 59 | 20231205 | 193000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 60 | 20231205 | 192900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 61 | 20231205 | 192800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 62 | 20231205 | 192700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 63 | 20231205 | 192600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 64 | 20231205 | 192500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 65 | 20231205 | 192400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 66 | 20231205 | 192300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 67 | 20231205 | 192200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 68 | 20231205 | 192100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 69 | 20231205 | 192000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 70 | 20231205 | 191900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 71 | 20231205 | 191800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 72 | 20231205 | 191700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 73 | 20231205 | 191600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 74 | 20231205 | 191500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 75 | 20231205 | 191400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 76 | 20231205 | 191300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 77 | 20231205 | 191200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 78 | 20231205 | 191100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 79 | 20231205 | 191000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 80 | 20231205 | 190900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 81 | 20231205 | 190800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 82 | 20231205 | 190700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 83 | 20231205 | 190600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 84 | 20231205 | 190500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 85 | 20231205 | 190400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 86 | 20231205 | 190300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 87 | 20231205 | 190200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 88 | 20231205 | 190100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 89 | 20231205 | 190000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 90 | 20231205 | 185900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 91 | 20231205 | 185800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 92 | 20231205 | 185700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 93 | 20231205 | 185600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 94 | 20231205 | 185500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 95 | 20231205 | 185400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 96 | 20231205 | 185300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 97 | 20231205 | 185200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 98 | 20231205 | 185100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 99 | 20231205 | 185000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 100 | 20231205 | 184900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 101 | 20231205 | 184800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 102 | 20231205 | 184700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 103 | 20231205 | 184600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 104 | 20231205 | 184500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 105 | 20231205 | 184400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 106 | 20231205 | 184300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 107 | 20231205 | 184200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 108 | 20231205 | 184100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 109 | 20231205 | 184000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 110 | 20231205 | 183900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 111 | 20231205 | 183800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 112 | 20231205 | 183700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 113 | 20231205 | 183600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 114 | 20231205 | 183500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 115 | 20231205 | 183400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 116 | 20231205 | 183300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 117 | 20231205 | 183200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 118 | 20231205 | 183100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 119 | 20231205 | 183000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 120 | 20231205 | 182900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 121 | 20231205 | 182800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 122 | 20231205 | 182700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 123 | 20231205 | 182600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 124 | 20231205 | 182500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 125 | 20231205 | 182400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 126 | 20231205 | 182300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 127 | 20231205 | 182200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 128 | 20231205 | 182100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 129 | 20231205 | 182000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 130 | 20231205 | 181900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 131 | 20231205 | 181800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 132 | 20231205 | 181700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 133 | 20231205 | 181600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 134 | 20231205 | 181500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 135 | 20231205 | 181400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 136 | 20231205 | 181300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 137 | 20231205 | 181200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 138 | 20231205 | 181100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 139 | 20231205 | 181000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 140 | 20231205 | 180900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 141 | 20231205 | 180800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 142 | 20231205 | 180700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 143 | 20231205 | 180600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 144 | 20231205 | 180500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 145 | 20231205 | 180400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 146 | 20231205 | 180300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 147 | 20231205 | 180200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 148 | 20231205 | 180100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 149 | 20231205 | 180000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 150 | 20231205 | 175900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 151 | 20231205 | 175800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 152 | 20231205 | 175700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 153 | 20231205 | 175600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 154 | 20231205 | 175500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 155 | 20231205 | 175400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 156 | 20231205 | 175300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 157 | 20231205 | 175200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 158 | 20231205 | 175100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 159 | 20231205 | 175000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 160 | 20231205 | 174900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 161 | 20231205 | 174800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 162 | 20231205 | 174700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 163 | 20231205 | 174600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 164 | 20231205 | 174500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 165 | 20231205 | 174400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 166 | 20231205 | 174300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 167 | 20231205 | 174200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 168 | 20231205 | 174100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 169 | 20231205 | 174000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 170 | 20231205 | 173900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 171 | 20231205 | 173800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 172 | 20231205 | 173700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 173 | 20231205 | 173600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 174 | 20231205 | 173500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 175 | 20231205 | 173400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 176 | 20231205 | 173300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 177 | 20231205 | 173200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 178 | 20231205 | 173100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 179 | 20231205 | 173000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 180 | 20231205 | 172900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 181 | 20231205 | 172800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 182 | 20231205 | 172700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 183 | 20231205 | 172600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 184 | 20231205 | 172500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 185 | 20231205 | 172400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 186 | 20231205 | 172300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 187 | 20231205 | 172200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 188 | 20231205 | 172100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 189 | 20231205 | 172000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 190 | 20231205 | 171900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 191 | 20231205 | 171800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 192 | 20231205 | 171700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 193 | 20231205 | 171600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 194 | 20231205 | 171500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 195 | 20231205 | 171400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 196 | 20231205 | 171300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 197 | 20231205 | 171200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 198 | 20231205 | 171100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 199 | 20231205 | 171000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 200 | 20231205 | 170900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 201 | 20231205 | 170800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 202 | 20231205 | 170700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 203 | 20231205 | 170600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 204 | 20231205 | 170500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 205 | 20231205 | 170400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 206 | 20231205 | 170300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 207 | 20231205 | 170200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 208 | 20231205 | 170100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 209 | 20231205 | 170000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 210 | 20231205 | 165900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 211 | 20231205 | 165800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 212 | 20231205 | 165700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 213 | 20231205 | 165600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 214 | 20231205 | 165500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 215 | 20231205 | 165400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 216 | 20231205 | 165300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 217 | 20231205 | 165200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 218 | 20231205 | 165100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 219 | 20231205 | 165000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 220 | 20231205 | 164900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 221 | 20231205 | 164800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 222 | 20231205 | 164700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 223 | 20231205 | 164600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 224 | 20231205 | 164500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 225 | 20231205 | 164400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 226 | 20231205 | 164300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 227 | 20231205 | 164200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 228 | 20231205 | 164100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 229 | 20231205 | 164000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 230 | 20231205 | 163900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 231 | 20231205 | 163800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 232 | 20231205 | 163700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 233 | 20231205 | 163600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 234 | 20231205 | 163500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 235 | 20231205 | 163400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 236 | 20231205 | 163300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 237 | 20231205 | 163200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 238 | 20231205 | 163100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 239 | 20231205 | 163000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 240 | 20231205 | 162900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 241 | 20231205 | 162800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 242 | 20231205 | 162700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 243 | 20231205 | 162600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 244 | 20231205 | 162500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 245 | 20231205 | 162400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 246 | 20231205 | 162300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 247 | 20231205 | 162200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 248 | 20231205 | 162100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 249 | 20231205 | 162000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 250 | 20231205 | 161900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 251 | 20231205 | 161800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 252 | 20231205 | 161700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 253 | 20231205 | 161600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 254 | 20231205 | 161500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 255 | 20231205 | 161400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 256 | 20231205 | 161300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 257 | 20231205 | 161200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 258 | 20231205 | 161100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 259 | 20231205 | 161000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 260 | 20231205 | 160900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 261 | 20231205 | 160800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 262 | 20231205 | 160700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 263 | 20231205 | 160600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 264 | 20231205 | 160500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 265 | 20231205 | 160400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 266 | 20231205 | 160300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 267 | 20231205 | 160200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 268 | 20231205 | 160100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 269 | 20231205 | 160000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 270 | 20231205 | 155900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 271 | 20231205 | 155800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 272 | 20231205 | 155700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 273 | 20231205 | 155600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 274 | 20231205 | 155500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 275 | 20231205 | 155400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 276 | 20231205 | 155300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 277 | 20231205 | 155200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 278 | 20231205 | 155100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 279 | 20231205 | 155000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 280 | 20231205 | 154900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 281 | 20231205 | 154800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 282 | 20231205 | 154700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 283 | 20231205 | 154600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 284 | 20231205 | 154500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 285 | 20231205 | 154400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 286 | 20231205 | 154300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 287 | 20231205 | 154200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 288 | 20231205 | 154100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 289 | 20231205 | 154000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 290 | 20231205 | 153900 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 291 | 20231205 | 153800 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 292 | 20231205 | 153700 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 293 | 20231205 | 153600 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 294 | 20231205 | 153500 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 295 | 20231205 | 153400 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 296 | 20231205 | 153300 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 297 | 20231205 | 153200 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 298 | 20231205 | 153100 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 0 |
| 299 | 20231205 | 153000 | 3029634190 | 6130 | 6130 | 6130 | 6130 | 11087 |
| 300 | 20231205 | 152900 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 301 | 20231205 | 152800 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 302 | 20231205 | 152700 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 303 | 20231205 | 152600 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 304 | 20231205 | 152500 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 305 | 20231205 | 152400 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 306 | 20231205 | 152300 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 307 | 20231205 | 152200 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 308 | 20231205 | 152100 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 309 | 20231205 | 152000 | 2961670880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 310 | 20231205 | 151900 | 2961670880 | 6120 | 6100 | 6120 | 6090 | 5159 |
| 311 | 20231205 | 151800 | 2930152880 | 6100 | 6100 | 6100 | 6090 | 1923 |
| 312 | 20231205 | 151700 | 2918422640 | 6110 | 6110 | 6110 | 6100 | 2449 |
| 313 | 20231205 | 151600 | 2903459450 | 6110 | 6110 | 6120 | 6110 | 2510 |
| 314 | 20231205 | 151500 | 2888122350 | 6110 | 6080 | 6120 | 6080 | 6681 |
| 315 | 20231205 | 151400 | 2847358780 | 6090 | 6050 | 6100 | 6050 | 2364 |
| 316 | 20231205 | 151300 | 2832986790 | 6060 | 6050 | 6070 | 6050 | 4418 |
| 317 | 20231205 | 151200 | 2806203240 | 6060 | 6060 | 6060 | 6060 | 2077 |
| 318 | 20231205 | 151100 | 2793616620 | 6040 | 6060 | 6060 | 6040 | 2164 |
| 319 | 20231205 | 151000 | 2780541150 | 6060 | 6040 | 6060 | 6040 | 2251 |
| 320 | 20231205 | 150900 | 2766943150 | 6050 | 6070 | 6070 | 6050 | 1085 |
| 321 | 20231205 | 150800 | 2760371260 | 6070 | 6070 | 6080 | 6030 | 3014 |
| 322 | 20231205 | 150700 | 2742103950 | 6080 | 6080 | 6090 | 6080 | 5001 |
| 323 | 20231205 | 150600 | 2711697840 | 6090 | 6090 | 6100 | 6090 | 1061 |
| 324 | 20231205 | 150500 | 2705236340 | 6080 | 6130 | 6130 | 6080 | 6334 |
| 325 | 20231205 | 150400 | 2666552930 | 6120 | 6120 | 6120 | 6120 | 2880 |
| 326 | 20231205 | 150300 | 2648927330 | 6110 | 6130 | 6130 | 6110 | 1835 |
| 327 | 20231205 | 150200 | 2637702260 | 6130 | 6130 | 6130 | 6120 | 7456 |
| 328 | 20231205 | 150100 | 2592004320 | 6130 | 6120 | 6130 | 6100 | 2006 |
| 329 | 20231205 | 150000 | 2579729790 | 6120 | 6080 | 6120 | 6080 | 2020 |
| 330 | 20231205 | 145900 | 2567427790 | 6100 | 6070 | 6100 | 6070 | 2717 |
| 331 | 20231205 | 145800 | 2550882310 | 6070 | 6080 | 6080 | 6050 | 680 |
| 332 | 20231205 | 145700 | 2546753980 | 6070 | 6090 | 6090 | 6070 | 587 |
| 333 | 20231205 | 145600 | 2543187040 | 6090 | 6130 | 6140 | 6040 | 6224 |
| 334 | 20231205 | 145500 | 2505346810 | 6130 | 6120 | 6140 | 6090 | 2862 |
| 335 | 20231205 | 145400 | 2487785090 | 6120 | 6140 | 6170 | 6120 | 12203 |
| 336 | 20231205 | 145300 | 2412743350 | 6140 | 6040 | 6140 | 6040 | 24044 |
| 337 | 20231205 | 145200 | 2266341180 | 6050 | 6050 | 6060 | 6050 | 1284 |
| 338 | 20231205 | 145100 | 2258571950 | 6060 | 6060 | 6060 | 6050 | 2414 |
| 339 | 20231205 | 145000 | 2243956500 | 6050 | 6050 | 6050 | 6040 | 1701 |
| 340 | 20231205 | 144900 | 2233667450 | 6050 | 6060 | 6060 | 6050 | 1200 |
| 341 | 20231205 | 144800 | 2226405450 | 6060 | 6070 | 6070 | 6040 | 8423 |
| 342 | 20231205 | 144700 | 2175407020 | 6070 | 6040 | 6070 | 6040 | 3891 |
| 343 | 20231205 | 144600 | 2151831070 | 6040 | 6040 | 6040 | 6020 | 2130 |
| 344 | 20231205 | 144500 | 2138972370 | 6040 | 6030 | 6040 | 6030 | 1007 |
| 345 | 20231205 | 144400 | 2132898410 | 6020 | 6020 | 6030 | 6020 | 272 |
| 346 | 20231205 | 144300 | 2131260150 | 6020 | 6030 | 6030 | 6020 | 1144 |
| 347 | 20231205 | 144200 | 2124373140 | 6030 | 6030 | 6040 | 6000 | 806 |
| 348 | 20231205 | 144100 | 2119511420 | 6030 | 6040 | 6060 | 6030 | 13917 |
| 349 | 20231205 | 144000 | 2035302070 | 6050 | 6000 | 6050 | 5990 | 2009 |
| 350 | 20231205 | 143900 | 2023236880 | 6000 | 6050 | 6050 | 6000 | 2065 |
| 351 | 20231205 | 143800 | 2010801090 | 6050 | 6020 | 6070 | 6000 | 10698 |
| 352 | 20231205 | 143700 | 1946103640 | 6020 | 6010 | 6020 | 6000 | 851 |
| 353 | 20231205 | 143600 | 1940989120 | 6000 | 5990 | 6000 | 5990 | 1350 |
| 354 | 20231205 | 143500 | 1932891830 | 5990 | 5990 | 6010 | 5990 | 2695 |
| 355 | 20231205 | 143400 | 1916728750 | 5990 | 5960 | 5990 | 5960 | 306 |
| 356 | 20231205 | 143300 | 1914895940 | 5960 | 5980 | 5980 | 5950 | 2793 |
| 357 | 20231205 | 143200 | 1898242030 | 5990 | 6020 | 6030 | 5990 | 3116 |
| 358 | 20231205 | 143100 | 1879508780 | 6030 | 6030 | 6040 | 6030 | 3825 |
| 359 | 20231205 | 143000 | 1856418560 | 6040 | 5990 | 6040 | 5990 | 7361 |
| 360 | 20231205 | 142900 | 1812145440 | 5990 | 5960 | 5990 | 5960 | 1436 |
| 361 | 20231205 | 142800 | 1803565540 | 5960 | 5940 | 5960 | 5940 | 321 |
| 362 | 20231205 | 142700 | 1801655890 | 5940 | 5960 | 5960 | 5920 | 926 |
| 363 | 20231205 | 142600 | 1796163970 | 5960 | 5960 | 5960 | 5940 | 1207 |
| 364 | 20231205 | 142500 | 1788975290 | 5960 | 5950 | 5960 | 5930 | 914 |
| 365 | 20231205 | 142400 | 1783535420 | 5950 | 5960 | 5960 | 5950 | 321 |
| 366 | 20231205 | 142300 | 1781623810 | 5960 | 5930 | 5960 | 5930 | 470 |
| 367 | 20231205 | 142200 | 1778828250 | 5930 | 5930 | 5930 | 5910 | 14 |
| 368 | 20231205 | 142100 | 1778745250 | 5900 | 5940 | 5940 | 5900 | 103 |
| 369 | 20231205 | 142000 | 1778134600 | 5940 | 5890 | 5940 | 5890 | 2207 |
| 370 | 20231205 | 141900 | 1765115820 | 5890 | 5870 | 5890 | 5860 | 2252 |
| 371 | 20231205 | 141800 | 1751868250 | 5860 | 5880 | 5880 | 5860 | 91 |
| 372 | 20231205 | 141700 | 1751334480 | 5870 | 5880 | 5880 | 5870 | 80 |
| 373 | 20231205 | 141600 | 1750864580 | 5880 | 5870 | 5880 | 5870 | 85 |
| 374 | 20231205 | 141500 | 1750365230 | 5860 | 5870 | 5870 | 5860 | 82 |
| 375 | 20231205 | 141400 | 1749883900 | 5880 | 5820 | 5880 | 5820 | 2613 |
| 376 | 20231205 | 141300 | 1734581400 | 5870 | 5880 | 5880 | 5820 | 8767 |
| 377 | 20231205 | 141200 | 1683386160 | 5880 | 5880 | 5880 | 5880 | 36 |
| 378 | 20231205 | 141100 | 1683174480 | 5930 | 5940 | 5980 | 5840 | 9523 |
| 379 | 20231205 | 141000 | 1627060620 | 5940 | 5980 | 6000 | 5900 | 11171 |
| 380 | 20231205 | 140900 | 1560447040 | 5960 | 5980 | 5980 | 5960 | 514 |
| 381 | 20231205 | 140800 | 1557376470 | 5970 | 5970 | 5990 | 5970 | 1340 |
| 382 | 20231205 | 140700 | 1549374670 | 5990 | 6000 | 6000 | 5980 | 714 |
| 383 | 20231205 | 140600 | 1545099420 | 5990 | 5970 | 5990 | 5970 | 919 |
| 384 | 20231205 | 140500 | 1539595010 | 5990 | 5960 | 5990 | 5960 | 1218 |
| 385 | 20231205 | 140400 | 1532308260 | 5930 | 5950 | 5960 | 5920 | 1104 |
| 386 | 20231205 | 140300 | 1525736080 | 5950 | 5990 | 5990 | 5900 | 9877 |
| 387 | 20231205 | 140200 | 1467178720 | 6000 | 6010 | 6010 | 6000 | 1020 |
| 388 | 20231205 | 140100 | 1461056100 | 6050 | 6020 | 6050 | 6000 | 3558 |
| 389 | 20231205 | 140000 | 1439663980 | 6010 | 6060 | 6090 | 6010 | 17253 |
| 390 | 20231205 | 135900 | 1334883040 | 6070 | 6050 | 6100 | 6020 | 16863 |
| 391 | 20231205 | 135800 | 1232480180 | 6060 | 5900 | 6060 | 5890 | 30703 |
| 392 | 20231205 | 135700 | 1049042520 | 5900 | 5880 | 5900 | 5880 | 916 |
| 393 | 20231205 | 135600 | 1043652380 | 5890 | 5900 | 5910 | 5880 | 1895 |
| 394 | 20231205 | 135500 | 1032482840 | 5900 | 5900 | 5900 | 5900 | 274 |
| 395 | 20231205 | 135400 | 1030866240 | 5900 | 5900 | 5900 | 5880 | 577 |
| 396 | 20231205 | 135300 | 1027462560 | 5910 | 5920 | 5920 | 5910 | 1750 |
| 397 | 20231205 | 135200 | 1017106360 | 5920 | 5890 | 5920 | 5890 | 15752 |
| 398 | 20231205 | 135100 | 924120420 | 5890 | 5900 | 5900 | 5890 | 676 |
| 399 | 20231205 | 135000 | 920137910 | 5900 | 5870 | 5900 | 5870 | 14180 |
| 400 | 20231205 | 134900 | 836531630 | 5870 | 5860 | 5870 | 5850 | 1878 |
| 401 | 20231205 | 134800 | 825525170 | 5840 | 5800 | 5870 | 5800 | 2020 |
| 402 | 20231205 | 134700 | 813688590 | 5810 | 5820 | 5820 | 5810 | 436 |
| 403 | 20231205 | 134600 | 811153240 | 5820 | 5850 | 5850 | 5820 | 1704 |
| 404 | 20231205 | 134500 | 801220150 | 5850 | 5850 | 5850 | 5810 | 1373 |
| 405 | 20231205 | 134400 | 793208260 | 5850 | 5840 | 5850 | 5820 | 1330 |
| 406 | 20231205 | 134300 | 785459470 | 5830 | 5840 | 5840 | 5830 | 190 |
| 407 | 20231205 | 134200 | 784350790 | 5840 | 5840 | 5840 | 5840 | 0 |
| 408 | 20231205 | 134100 | 784350790 | 5840 | 5840 | 5840 | 5840 | 100 |
| 409 | 20231205 | 134000 | 783766790 | 5840 | 5870 | 5870 | 5840 | 4 |
| 410 | 20231205 | 133900 | 783743340 | 5840 | 5840 | 5840 | 5840 | 1000 |
| 411 | 20231205 | 133800 | 777903340 | 5840 | 5860 | 5860 | 5840 | 305 |
| 412 | 20231205 | 133700 | 776118880 | 5850 | 5860 | 5880 | 5850 | 3946 |
| 413 | 20231205 | 133600 | 753000370 | 5850 | 5860 | 5870 | 5850 | 1919 |
| 414 | 20231205 | 133500 | 741753450 | 5860 | 5840 | 5860 | 5820 | 3791 |
| 415 | 20231205 | 133400 | 719589400 | 5850 | 5810 | 5850 | 5810 | 3215 |
| 416 | 20231205 | 133300 | 700827990 | 5800 | 5800 | 5800 | 5800 | 1 |
| 417 | 20231205 | 133200 | 700822190 | 5810 | 5800 | 5810 | 5790 | 639 |
| 418 | 20231205 | 133100 | 697114620 | 5800 | 5800 | 5800 | 5800 | 30 |
| 419 | 20231205 | 133000 | 696940620 | 5800 | 5800 | 5800 | 5800 | 0 |
| 420 | 20231205 | 132900 | 696940620 | 5800 | 5790 | 5800 | 5780 | 318 |
| 421 | 20231205 | 132800 | 695098410 | 5790 | 5790 | 5790 | 5790 | 83 |
| 422 | 20231205 | 132700 | 694617840 | 5790 | 5800 | 5800 | 5790 | 33 |
| 423 | 20231205 | 132600 | 694426450 | 5790 | 5790 | 5790 | 5790 | 223 |
| 424 | 20231205 | 132500 | 693135280 | 5780 | 5780 | 5780 | 5780 | 0 |
| 425 | 20231205 | 132400 | 693135280 | 5780 | 5780 | 5780 | 5780 | 0 |
| 426 | 20231205 | 132300 | 693135280 | 5780 | 5790 | 5790 | 5780 | 178 |
| 427 | 20231205 | 132200 | 692104670 | 5790 | 5800 | 5800 | 5790 | 308 |
| 428 | 20231205 | 132100 | 690318280 | 5800 | 5800 | 5800 | 5800 | 337 |
| 429 | 20231205 | 132000 | 688363680 | 5800 | 5780 | 5800 | 5780 | 1783 |
| 430 | 20231205 | 131900 | 678047670 | 5770 | 5760 | 5770 | 5760 | 667 |
| 431 | 20231205 | 131800 | 674199630 | 5750 | 5750 | 5780 | 5740 | 4772 |
| 432 | 20231205 | 131700 | 646732590 | 5750 | 5750 | 5750 | 5750 | 1 |
| 433 | 20231205 | 131600 | 646726840 | 5750 | 5750 | 5750 | 5750 | 0 |
| 434 | 20231205 | 131500 | 646726840 | 5750 | 5740 | 5750 | 5740 | 339 |
| 435 | 20231205 | 131400 | 644780970 | 5740 | 5740 | 5740 | 5740 | 1073 |
| 436 | 20231205 | 131300 | 638621950 | 5730 | 5730 | 5730 | 5730 | 121 |
| 437 | 20231205 | 131200 | 637928620 | 5730 | 5730 | 5730 | 5730 | 20 |
| 438 | 20231205 | 131100 | 637814020 | 5730 | 5740 | 5740 | 5730 | 11 |
| 439 | 20231205 | 131000 | 637750980 | 5730 | 5730 | 5730 | 5730 | 1312 |
| 440 | 20231205 | 130900 | 630233220 | 5690 | 5720 | 5720 | 5690 | 4160 |
| 441 | 20231205 | 130800 | 606531490 | 5700 | 5710 | 5710 | 5700 | 659 |
| 442 | 20231205 | 130700 | 602773750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 443 | 20231205 | 130600 | 602773750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 444 | 20231205 | 130500 | 602773750 | 5710 | 5710 | 5710 | 5710 | 28 |
| 445 | 20231205 | 130400 | 602613870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20231205 | 130300 | 602613870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 447 | 20231205 | 130200 | 602613870 | 5720 | 5720 | 5720 | 5720 | 19 |
| 448 | 20231205 | 130100 | 602505190 | 5720 | 5720 | 5720 | 5720 | 1 |
| 449 | 20231205 | 130000 | 602499470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 450 | 20231205 | 125900 | 602499470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 451 | 20231205 | 125800 | 602499470 | 5710 | 5700 | 5710 | 5700 | 243 |
| 452 | 20231205 | 125700 | 601114360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 453 | 20231205 | 125600 | 601114360 | 5700 | 5700 | 5700 | 5700 | 2 |
| 454 | 20231205 | 125500 | 601102960 | 5690 | 5690 | 5690 | 5690 | 212 |
| 455 | 20231205 | 125400 | 599896680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20231205 | 125300 | 599896680 | 5690 | 5700 | 5700 | 5690 | 102 |
| 457 | 20231205 | 125200 | 599315300 | 5700 | 5710 | 5710 | 5700 | 156 |
| 458 | 20231205 | 125100 | 598426080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 459 | 20231205 | 125000 | 598426080 | 5720 | 5720 | 5720 | 5720 | 30 |
| 460 | 20231205 | 124900 | 598254480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 461 | 20231205 | 124800 | 598254480 | 5720 | 5710 | 5720 | 5710 | 200 |
| 462 | 20231205 | 124700 | 597111270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 463 | 20231205 | 124600 | 597111270 | 5690 | 5690 | 5690 | 5690 | 2 |
| 464 | 20231205 | 124500 | 597099890 | 5700 | 5710 | 5710 | 5700 | 19 |
| 465 | 20231205 | 124400 | 596991580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 466 | 20231205 | 124300 | 596991580 | 5720 | 5720 | 5720 | 5720 | 20 |
| 467 | 20231205 | 124200 | 596877180 | 5690 | 5690 | 5690 | 5690 | 90 |
| 468 | 20231205 | 124100 | 596365080 | 5690 | 5690 | 5690 | 5690 | 185 |
| 469 | 20231205 | 124000 | 595312430 | 5700 | 5700 | 5700 | 5700 | 32 |
| 470 | 20231205 | 123900 | 595130030 | 5710 | 5710 | 5710 | 5710 | 1 |
| 471 | 20231205 | 123800 | 595124320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 472 | 20231205 | 123700 | 595124320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 473 | 20231205 | 123600 | 595124320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 474 | 20231205 | 123500 | 595124320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 475 | 20231205 | 123400 | 595124320 | 5700 | 5690 | 5700 | 5690 | 51 |
| 476 | 20231205 | 123300 | 594834120 | 5690 | 5690 | 5690 | 5690 | 281 |
| 477 | 20231205 | 123200 | 593235230 | 5700 | 5700 | 5700 | 5700 | 285 |
| 478 | 20231205 | 123100 | 591610730 | 5710 | 5710 | 5710 | 5710 | 0 |
| 479 | 20231205 | 123000 | 591610730 | 5710 | 5710 | 5710 | 5710 | 0 |
| 480 | 20231205 | 122900 | 591610730 | 5710 | 5710 | 5710 | 5710 | 211 |
| 481 | 20231205 | 122800 | 590405920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 482 | 20231205 | 122700 | 590405920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 483 | 20231205 | 122600 | 590405920 | 5710 | 5710 | 5710 | 5710 | 1 |
| 484 | 20231205 | 122500 | 590400210 | 5680 | 5680 | 5700 | 5680 | 119 |
| 485 | 20231205 | 122400 | 589724260 | 5660 | 5700 | 5700 | 5660 | 5916 |
| 486 | 20231205 | 122300 | 556208860 | 5710 | 5710 | 5710 | 5710 | 1 |
| 487 | 20231205 | 122200 | 556203150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 488 | 20231205 | 122100 | 556203150 | 5710 | 5700 | 5710 | 5700 | 2 |
| 489 | 20231205 | 122000 | 556191740 | 5700 | 5710 | 5710 | 5700 | 254 |
| 490 | 20231205 | 121900 | 554742940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 491 | 20231205 | 121800 | 554742940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 492 | 20231205 | 121700 | 554742940 | 5700 | 5710 | 5710 | 5700 | 165 |
| 493 | 20231205 | 121600 | 553802280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 494 | 20231205 | 121500 | 553802280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 495 | 20231205 | 121400 | 553802280 | 5730 | 5730 | 5730 | 5730 | 111 |
| 496 | 20231205 | 121300 | 553166250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 497 | 20231205 | 121200 | 553166250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 498 | 20231205 | 121100 | 553166250 | 5730 | 5730 | 5730 | 5730 | 1 |
| 499 | 20231205 | 121000 | 553160520 | 5720 | 5730 | 5730 | 5720 | 17 |
| 500 | 20231205 | 120900 | 553063270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 501 | 20231205 | 120800 | 553063270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 502 | 20231205 | 120700 | 553063270 | 5720 | 5720 | 5720 | 5720 | 10 |
| 503 | 20231205 | 120600 | 553006070 | 5730 | 5730 | 5730 | 5730 | 783 |
| 504 | 20231205 | 120500 | 548519480 | 5730 | 5730 | 5730 | 5730 | 0 |
| 505 | 20231205 | 120400 | 548519480 | 5730 | 5730 | 5730 | 5730 | 0 |
| 506 | 20231205 | 120300 | 548519480 | 5730 | 5730 | 5730 | 5730 | 1030 |
| 507 | 20231205 | 120200 | 542617580 | 5730 | 5730 | 5730 | 5730 | 0 |
| 508 | 20231205 | 120100 | 542617580 | 5730 | 5730 | 5730 | 5730 | 11 |
| 509 | 20231205 | 120000 | 542554550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 510 | 20231205 | 115900 | 542554550 | 5720 | 5720 | 5720 | 5720 | 4 |
| 511 | 20231205 | 115800 | 542531670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 512 | 20231205 | 115700 | 542531670 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 513 | 20231205 | 115600 | 536811670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 514 | 20231205 | 115500 | 536811670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 515 | 20231205 | 115400 | 536811670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 516 | 20231205 | 115300 | 536811670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 517 | 20231205 | 115200 | 536811670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 518 | 20231205 | 115100 | 536811670 | 5720 | 5720 | 5720 | 5710 | 169 |
| 519 | 20231205 | 115000 | 535846570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 520 | 20231205 | 114900 | 535846570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 521 | 20231205 | 114800 | 535846570 | 5720 | 5720 | 5720 | 5720 | 21 |
| 522 | 20231205 | 114700 | 535726450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 523 | 20231205 | 114600 | 535726450 | 5710 | 5710 | 5710 | 5710 | 393 |
| 524 | 20231205 | 114500 | 533482420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 525 | 20231205 | 114400 | 533482420 | 5710 | 5700 | 5710 | 5700 | 100 |
| 526 | 20231205 | 114300 | 532911520 | 5690 | 5700 | 5700 | 5690 | 11 |
| 527 | 20231205 | 114200 | 532848830 | 5700 | 5700 | 5700 | 5700 | 1 |
| 528 | 20231205 | 114100 | 532843130 | 5710 | 5710 | 5710 | 5710 | 1 |
| 529 | 20231205 | 114000 | 532837420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 530 | 20231205 | 113900 | 532837420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 531 | 20231205 | 113800 | 532837420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 532 | 20231205 | 113700 | 532837420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 533 | 20231205 | 113600 | 532837420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 534 | 20231205 | 113500 | 532837420 | 5710 | 5710 | 5710 | 5710 | 20 |
| 535 | 20231205 | 113400 | 532723220 | 5710 | 5710 | 5710 | 5700 | 52 |
| 536 | 20231205 | 113300 | 532426600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 537 | 20231205 | 113200 | 532426600 | 5700 | 5700 | 5700 | 5700 | 107 |
| 538 | 20231205 | 113100 | 531816700 | 5700 | 5700 | 5700 | 5700 | 225 |
| 539 | 20231205 | 113000 | 530534200 | 5710 | 5710 | 5710 | 5710 | 58 |
| 540 | 20231205 | 112900 | 530203020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 541 | 20231205 | 112800 | 530203020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 542 | 20231205 | 112700 | 530203020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 543 | 20231205 | 112600 | 530203020 | 5710 | 5710 | 5710 | 5710 | 10 |
| 544 | 20231205 | 112500 | 530145920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 545 | 20231205 | 112400 | 530145920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 546 | 20231205 | 112300 | 530145920 | 5710 | 5710 | 5710 | 5710 | 40 |
| 547 | 20231205 | 112200 | 529917520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 548 | 20231205 | 112100 | 529917520 | 5720 | 5720 | 5720 | 5720 | 1 |
| 549 | 20231205 | 112000 | 529911800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 550 | 20231205 | 111900 | 529911800 | 5710 | 5710 | 5710 | 5710 | 274 |
| 551 | 20231205 | 111800 | 528347260 | 5720 | 5720 | 5720 | 5720 | 17 |
| 552 | 20231205 | 111700 | 528250020 | 5720 | 5720 | 5720 | 5720 | 0 |
| 553 | 20231205 | 111600 | 528250020 | 5720 | 5720 | 5720 | 5720 | 0 |
| 554 | 20231205 | 111500 | 528250020 | 5720 | 5720 | 5720 | 5720 | 1 |
| 555 | 20231205 | 111400 | 528244300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 556 | 20231205 | 111300 | 528244300 | 5710 | 5710 | 5710 | 5710 | 1546 |
| 557 | 20231205 | 111200 | 519416640 | 5710 | 5710 | 5710 | 5710 | 82 |
| 558 | 20231205 | 111100 | 518948420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 559 | 20231205 | 111000 | 518948420 | 5710 | 5710 | 5710 | 5710 | 17 |
| 560 | 20231205 | 110900 | 518851350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 561 | 20231205 | 110800 | 518851350 | 5710 | 5710 | 5710 | 5690 | 205 |
| 562 | 20231205 | 110700 | 517684770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 563 | 20231205 | 110600 | 517684770 | 5690 | 5720 | 5720 | 5690 | 510 |
| 564 | 20231205 | 110500 | 514782440 | 5720 | 5720 | 5720 | 5720 | 1 |
| 565 | 20231205 | 110400 | 514776720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 566 | 20231205 | 110300 | 514776720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 567 | 20231205 | 110200 | 514776720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 568 | 20231205 | 110100 | 514776720 | 5730 | 5730 | 5730 | 5730 | 9 |
| 569 | 20231205 | 110000 | 514725150 | 5730 | 5730 | 5730 | 5730 | 1 |
| 570 | 20231205 | 105900 | 514719420 | 5730 | 5730 | 5730 | 5730 | 2 |
| 571 | 20231205 | 105800 | 514707960 | 5730 | 5730 | 5730 | 5730 | 51 |
| 572 | 20231205 | 105700 | 514415730 | 5730 | 5710 | 5730 | 5680 | 218 |
| 573 | 20231205 | 105600 | 513174790 | 5730 | 5730 | 5730 | 5730 | 10 |
| 574 | 20231205 | 105500 | 513117490 | 5730 | 5730 | 5730 | 5730 | 40 |
| 575 | 20231205 | 105400 | 512888290 | 5730 | 5720 | 5730 | 5720 | 2 |
| 576 | 20231205 | 105300 | 512876840 | 5750 | 5730 | 5750 | 5690 | 3606 |
| 577 | 20231205 | 105200 | 492299730 | 5730 | 5750 | 5750 | 5730 | 252 |
| 578 | 20231205 | 105100 | 490855230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 579 | 20231205 | 105000 | 490855230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 580 | 20231205 | 104900 | 490855230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 581 | 20231205 | 104800 | 490855230 | 5730 | 5730 | 5730 | 5730 | 184 |
| 582 | 20231205 | 104700 | 489800910 | 5730 | 5730 | 5730 | 5730 | 2 |
| 583 | 20231205 | 104600 | 489789450 | 5730 | 5720 | 5730 | 5720 | 39 |
| 584 | 20231205 | 104500 | 489566120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 585 | 20231205 | 104400 | 489566120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 586 | 20231205 | 104300 | 489566120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 587 | 20231205 | 104200 | 489566120 | 5720 | 5730 | 5730 | 5720 | 12 |
| 588 | 20231205 | 104100 | 489497380 | 5730 | 5730 | 5730 | 5730 | 65 |
| 589 | 20231205 | 104000 | 489124930 | 5740 | 5740 | 5740 | 5740 | 258 |
| 590 | 20231205 | 103900 | 487644010 | 5740 | 5740 | 5740 | 5740 | 300 |
| 591 | 20231205 | 103800 | 485922010 | 5750 | 5740 | 5750 | 5740 | 119 |
| 592 | 20231205 | 103700 | 485238840 | 5740 | 5740 | 5740 | 5740 | 1112 |
| 593 | 20231205 | 103600 | 478855960 | 5730 | 5730 | 5730 | 5730 | 443 |
| 594 | 20231205 | 103500 | 476317570 | 5730 | 5730 | 5730 | 5730 | 0 |
| 595 | 20231205 | 103400 | 476317570 | 5730 | 5730 | 5730 | 5730 | 5 |
| 596 | 20231205 | 103300 | 476288920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 597 | 20231205 | 103200 | 476288920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 598 | 20231205 | 103100 | 476288920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 599 | 20231205 | 103000 | 476288920 | 5730 | 5730 | 5730 | 5730 | 1010 |
| 600 | 20231205 | 102900 | 470501620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 601 | 20231205 | 102800 | 470501620 | 5730 | 5720 | 5730 | 5720 | 55 |
| 602 | 20231205 | 102700 | 470186970 | 5710 | 5720 | 5720 | 5710 | 480 |
| 603 | 20231205 | 102600 | 467444530 | 5740 | 5720 | 5740 | 5720 | 387 |
| 604 | 20231205 | 102500 | 465230870 | 5720 | 5740 | 5740 | 5720 | 150 |
| 605 | 20231205 | 102400 | 464371520 | 5740 | 5740 | 5750 | 5740 | 3 |
| 606 | 20231205 | 102300 | 464354290 | 5740 | 5740 | 5740 | 5740 | 400 |
| 607 | 20231205 | 102200 | 462058290 | 5740 | 5740 | 5740 | 5740 | 1 |
| 608 | 20231205 | 102100 | 462052550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 609 | 20231205 | 102000 | 462052550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 610 | 20231205 | 101900 | 462052550 | 5720 | 5720 | 5720 | 5720 | 900 |
| 611 | 20231205 | 101800 | 456904550 | 5740 | 5740 | 5740 | 5740 | 1 |
| 612 | 20231205 | 101700 | 456898810 | 5720 | 5740 | 5740 | 5720 | 852 |
| 613 | 20231205 | 101600 | 452024900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 614 | 20231205 | 101500 | 452024900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 615 | 20231205 | 101400 | 452024900 | 5750 | 5720 | 5750 | 5720 | 478 |
| 616 | 20231205 | 101300 | 449290710 | 5730 | 5730 | 5730 | 5730 | 41 |
| 617 | 20231205 | 101200 | 449055780 | 5730 | 5740 | 5740 | 5730 | 1279 |
| 618 | 20231205 | 101100 | 441725690 | 5750 | 5750 | 5750 | 5750 | 11 |
| 619 | 20231205 | 101000 | 441662440 | 5760 | 5760 | 5760 | 5760 | 0 |
| 620 | 20231205 | 100900 | 441662440 | 5760 | 5760 | 5760 | 5760 | 0 |
| 621 | 20231205 | 100800 | 441662440 | 5760 | 5760 | 5760 | 5760 | 50 |
| 622 | 20231205 | 100700 | 441374440 | 5760 | 5740 | 5760 | 5730 | 168 |
| 623 | 20231205 | 100600 | 440411570 | 5740 | 5750 | 5750 | 5740 | 110 |
| 624 | 20231205 | 100500 | 439780160 | 5740 | 5750 | 5750 | 5740 | 500 |
| 625 | 20231205 | 100400 | 436910150 | 5730 | 5760 | 5760 | 5730 | 219 |
| 626 | 20231205 | 100300 | 435654600 | 5740 | 5760 | 5760 | 5740 | 430 |
| 627 | 20231205 | 100200 | 433186270 | 5760 | 5760 | 5760 | 5760 | 2 |
| 628 | 20231205 | 100100 | 433174750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 629 | 20231205 | 100000 | 433174750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 630 | 20231205 | 095900 | 433174750 | 5720 | 5780 | 5780 | 5720 | 1100 |
| 631 | 20231205 | 095800 | 426855790 | 5780 | 5790 | 5790 | 5780 | 5 |
| 632 | 20231205 | 095700 | 426826850 | 5780 | 5780 | 5780 | 5780 | 105 |
| 633 | 20231205 | 095600 | 426219950 | 5800 | 5800 | 5800 | 5800 | 45 |
| 634 | 20231205 | 095500 | 425958950 | 5810 | 5810 | 5810 | 5810 | 5 |
| 635 | 20231205 | 095400 | 425929900 | 5790 | 5790 | 5790 | 5790 | 0 |
| 636 | 20231205 | 095300 | 425929900 | 5790 | 5790 | 5790 | 5790 | 229 |
| 637 | 20231205 | 095200 | 424603990 | 5810 | 5820 | 5820 | 5810 | 185 |
| 638 | 20231205 | 095100 | 423527990 | 5810 | 5810 | 5810 | 5810 | 10 |
| 639 | 20231205 | 095000 | 423469890 | 5810 | 5780 | 5810 | 5770 | 3705 |
| 640 | 20231205 | 094900 | 402046530 | 5790 | 5800 | 5800 | 5790 | 71 |
| 641 | 20231205 | 094800 | 401635360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 642 | 20231205 | 094700 | 401635360 | 5790 | 5790 | 5790 | 5790 | 47 |
| 643 | 20231205 | 094600 | 401363230 | 5790 | 5790 | 5790 | 5790 | 0 |
| 644 | 20231205 | 094500 | 401363230 | 5790 | 5800 | 5800 | 5790 | 2739 |
| 645 | 20231205 | 094400 | 385482210 | 5810 | 5810 | 5810 | 5810 | 250 |
| 646 | 20231205 | 094300 | 384029710 | 5840 | 5840 | 5840 | 5800 | 317 |
| 647 | 20231205 | 094200 | 382186530 | 5850 | 5850 | 5850 | 5850 | 400 |
| 648 | 20231205 | 094100 | 379846530 | 5840 | 5860 | 5860 | 5840 | 284 |
| 649 | 20231205 | 094000 | 378184270 | 5860 | 5850 | 5860 | 5850 | 345 |
| 650 | 20231205 | 093900 | 376162680 | 5860 | 5870 | 5880 | 5830 | 158 |
| 651 | 20231205 | 093800 | 375234750 | 5850 | 5860 | 5880 | 5850 | 55 |
| 652 | 20231205 | 093700 | 374912920 | 5880 | 5870 | 5880 | 5870 | 1210 |
| 653 | 20231205 | 093600 | 367808460 | 5880 | 5840 | 5880 | 5840 | 3087 |
| 654 | 20231205 | 093500 | 349720270 | 5820 | 5800 | 5820 | 5800 | 3198 |
| 655 | 20231205 | 093400 | 331138040 | 5800 | 5800 | 5800 | 5800 | 1 |
| 656 | 20231205 | 093300 | 331132240 | 5770 | 5770 | 5770 | 5770 | 211 |
| 657 | 20231205 | 093200 | 329914770 | 5800 | 5780 | 5800 | 5780 | 24 |
| 658 | 20231205 | 093100 | 329776010 | 5800 | 5800 | 5800 | 5800 | 1 |
| 659 | 20231205 | 093000 | 329770210 | 5730 | 5790 | 5800 | 5730 | 7703 |
| 660 | 20231205 | 092900 | 285587750 | 5790 | 5810 | 5810 | 5790 | 640 |
| 661 | 20231205 | 092800 | 281875140 | 5810 | 5800 | 5810 | 5800 | 302 |
| 662 | 20231205 | 092700 | 280123530 | 5800 | 5810 | 5810 | 5760 | 52 |
| 663 | 20231205 | 092600 | 279823670 | 5810 | 5790 | 5810 | 5790 | 92 |
| 664 | 20231205 | 092500 | 279290520 | 5780 | 5780 | 5780 | 5760 | 1883 |
| 665 | 20231205 | 092400 | 268412490 | 5780 | 5780 | 5800 | 5780 | 454 |
| 666 | 20231205 | 092300 | 265788060 | 5780 | 5810 | 5810 | 5780 | 611 |
| 667 | 20231205 | 092200 | 262247540 | 5810 | 5810 | 5820 | 5810 | 641 |
| 668 | 20231205 | 092100 | 258522940 | 5820 | 5840 | 5840 | 5820 | 972 |
| 669 | 20231205 | 092000 | 252865570 | 5850 | 5820 | 5850 | 5820 | 282 |
| 670 | 20231205 | 091900 | 251217060 | 5820 | 5840 | 5840 | 5820 | 2028 |
| 671 | 20231205 | 091800 | 239400310 | 5830 | 5850 | 5850 | 5830 | 698 |
| 672 | 20231205 | 091700 | 235329190 | 5860 | 5880 | 5880 | 5860 | 738 |
| 673 | 20231205 | 091600 | 230995440 | 5870 | 5830 | 5870 | 5830 | 939 |
| 674 | 20231205 | 091500 | 225513820 | 5820 | 5820 | 5820 | 5820 | 136 |
| 675 | 20231205 | 091400 | 224722300 | 5820 | 5860 | 5890 | 5820 | 1432 |
| 676 | 20231205 | 091300 | 216326650 | 5880 | 5900 | 5910 | 5860 | 3733 |
| 677 | 20231205 | 091200 | 194334470 | 5900 | 5920 | 5920 | 5890 | 3947 |
| 678 | 20231205 | 091100 | 171001260 | 5900 | 5800 | 5900 | 5800 | 5230 |
| 679 | 20231205 | 091000 | 140287020 | 5800 | 5830 | 5850 | 5800 | 4040 |
| 680 | 20231205 | 090900 | 116737860 | 5830 | 5810 | 5830 | 5810 | 4754 |
| 681 | 20231205 | 090800 | 89060840 | 5810 | 5800 | 5810 | 5790 | 4197 |
| 682 | 20231205 | 090700 | 64713660 | 5790 | 5740 | 5790 | 5740 | 3634 |
| 683 | 20231205 | 090600 | 43780290 | 5730 | 5730 | 5730 | 5730 | 306 |
| 684 | 20231205 | 090500 | 42026910 | 5740 | 5740 | 5740 | 5740 | 500 |
| 685 | 20231205 | 090400 | 39156910 | 5740 | 5740 | 5740 | 5730 | 355 |
| 686 | 20231205 | 090300 | 37122260 | 5740 | 5720 | 5760 | 5690 | 828 |
| 687 | 20231205 | 090200 | 32395980 | 5710 | 5770 | 5780 | 5710 | 1678 |
| 688 | 20231205 | 090100 | 22768900 | 5770 | 5720 | 5780 | 5710 | 1377 |
| 689 | 20231205 | 090000 | 14853920 | 5720 | 5640 | 5720 | 5640 | 2626 |