34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 3 | 20231207 | 202800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231207 | 202700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231207 | 202600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231207 | 202500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231207 | 202400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231207 | 202300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231207 | 202200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231207 | 202100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231207 | 202000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231207 | 201900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231207 | 201800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231207 | 201700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231207 | 201600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231207 | 201500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231207 | 201400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231207 | 201300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231207 | 201200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231207 | 201100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231207 | 201000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231207 | 200900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231207 | 200800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231207 | 200700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231207 | 200600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231207 | 200500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231207 | 200400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231207 | 200300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231207 | 200200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231207 | 200100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231207 | 200000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231207 | 195900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 33 | 20231207 | 195800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231207 | 195700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231207 | 195600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231207 | 195500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231207 | 195400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231207 | 195300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231207 | 195200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231207 | 195100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231207 | 195000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231207 | 194900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231207 | 194800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231207 | 194700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231207 | 194600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231207 | 194500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231207 | 194400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231207 | 194300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231207 | 194200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231207 | 194100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231207 | 194000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231207 | 193900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231207 | 193800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231207 | 193700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231207 | 193600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231207 | 193500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231207 | 193400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231207 | 193300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231207 | 193200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231207 | 193100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231207 | 193000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231207 | 192900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 63 | 20231207 | 192800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231207 | 192700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231207 | 192600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231207 | 192500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231207 | 192400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231207 | 192300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231207 | 192200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231207 | 192100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231207 | 192000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231207 | 191900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231207 | 191800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231207 | 191700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231207 | 191600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231207 | 191500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231207 | 191400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231207 | 191300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231207 | 191200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231207 | 191100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231207 | 191000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231207 | 190900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231207 | 190800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231207 | 190700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231207 | 190600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231207 | 190500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231207 | 190400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231207 | 190300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231207 | 190200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231207 | 190100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231207 | 190000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231207 | 185900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 93 | 20231207 | 185800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231207 | 185700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231207 | 185600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231207 | 185500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231207 | 185400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231207 | 185300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231207 | 185200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231207 | 185100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231207 | 185000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231207 | 184900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231207 | 184800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231207 | 184700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231207 | 184600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231207 | 184500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231207 | 184400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231207 | 184300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231207 | 184200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231207 | 184100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231207 | 184000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231207 | 183900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231207 | 183800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231207 | 183700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231207 | 183600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231207 | 183500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231207 | 183400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231207 | 183300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231207 | 183200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231207 | 183100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231207 | 183000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231207 | 182900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 123 | 20231207 | 182800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231207 | 182700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231207 | 182600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231207 | 182500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231207 | 182400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231207 | 182300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231207 | 182200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231207 | 182100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231207 | 182000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231207 | 181900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231207 | 181800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231207 | 181700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231207 | 181600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231207 | 181500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231207 | 181400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231207 | 181300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231207 | 181200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231207 | 181100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231207 | 181000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231207 | 180900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231207 | 180800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231207 | 180700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231207 | 180600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231207 | 180500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231207 | 180400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231207 | 180300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231207 | 180200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231207 | 180100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231207 | 180000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231207 | 175900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 153 | 20231207 | 175800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231207 | 175700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231207 | 175600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231207 | 175500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231207 | 175400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231207 | 175300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231207 | 175200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231207 | 175100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231207 | 175000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231207 | 174900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231207 | 174800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231207 | 174700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231207 | 174600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231207 | 174500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231207 | 174400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231207 | 174300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231207 | 174200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231207 | 174100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231207 | 174000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231207 | 173900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231207 | 173800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231207 | 173700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231207 | 173600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231207 | 173500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231207 | 173400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231207 | 173300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231207 | 173200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231207 | 173100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231207 | 173000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231207 | 172900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 183 | 20231207 | 172800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231207 | 172700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231207 | 172600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231207 | 172500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231207 | 172400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231207 | 172300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231207 | 172200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231207 | 172100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231207 | 172000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231207 | 171900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231207 | 171800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231207 | 171700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231207 | 171600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231207 | 171500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231207 | 171400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231207 | 171300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231207 | 171200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231207 | 171100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231207 | 171000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231207 | 170900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231207 | 170800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231207 | 170700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231207 | 170600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231207 | 170500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231207 | 170400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231207 | 170300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231207 | 170200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231207 | 170100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231207 | 170000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231207 | 165900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 213 | 20231207 | 165800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231207 | 165700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231207 | 165600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231207 | 165500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231207 | 165400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231207 | 165300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231207 | 165200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20231207 | 165100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20231207 | 165000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20231207 | 164900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20231207 | 164800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20231207 | 164700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20231207 | 164600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20231207 | 164500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20231207 | 164400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20231207 | 164300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20231207 | 164200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20231207 | 164100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20231207 | 164000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231207 | 163900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20231207 | 163800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20231207 | 163700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20231207 | 163600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20231207 | 163500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20231207 | 163400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20231207 | 163300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20231207 | 163200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20231207 | 163100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20231207 | 163000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20231207 | 162900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 243 | 20231207 | 162800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 244 | 20231207 | 162700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 245 | 20231207 | 162600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20231207 | 162500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20231207 | 162400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20231207 | 162300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20231207 | 162200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20231207 | 162100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20231207 | 162000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 252 | 20231207 | 161900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20231207 | 161800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20231207 | 161700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20231207 | 161600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20231207 | 161500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20231207 | 161400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 258 | 20231207 | 161300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 259 | 20231207 | 161200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20231207 | 161100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20231207 | 161000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20231207 | 160900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20231207 | 160800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 264 | 20231207 | 160700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 265 | 20231207 | 160600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 266 | 20231207 | 160500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 267 | 20231207 | 160400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 268 | 20231207 | 160300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 269 | 20231207 | 160200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 270 | 20231207 | 160100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 271 | 20231207 | 160000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 272 | 20231207 | 155900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 273 | 20231207 | 155800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 274 | 20231207 | 155700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 275 | 20231207 | 155600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 276 | 20231207 | 155500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 277 | 20231207 | 155400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 278 | 20231207 | 155300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 279 | 20231207 | 155200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 280 | 20231207 | 155100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 281 | 20231207 | 155000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 282 | 20231207 | 154900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 283 | 20231207 | 154800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 284 | 20231207 | 154700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20231207 | 154600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 286 | 20231207 | 154500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 287 | 20231207 | 154400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 288 | 20231207 | 154300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 289 | 20231207 | 154200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 290 | 20231207 | 154100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 291 | 20231207 | 154000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 292 | 20231207 | 153900 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 293 | 20231207 | 153800 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 294 | 20231207 | 153700 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 295 | 20231207 | 153600 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 296 | 20231207 | 153500 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 297 | 20231207 | 153400 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20231207 | 153300 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 299 | 20231207 | 153200 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 300 | 20231207 | 153100 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 301 | 20231207 | 153000 | 1605360300 | 5650 | 5650 | 5650 | 5650 | 2920 |
| 302 | 20231207 | 152900 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 303 | 20231207 | 152800 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20231207 | 152700 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20231207 | 152600 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 306 | 20231207 | 152500 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 307 | 20231207 | 152400 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 308 | 20231207 | 152300 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 309 | 20231207 | 152200 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 310 | 20231207 | 152100 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 311 | 20231207 | 152000 | 1588862300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 312 | 20231207 | 151900 | 1588862300 | 5650 | 5650 | 5650 | 5600 | 2597 |
| 313 | 20231207 | 151800 | 1574269730 | 5640 | 5650 | 5690 | 5640 | 2269 |
| 314 | 20231207 | 151700 | 1561451470 | 5650 | 5650 | 5650 | 5650 | 2230 |
| 315 | 20231207 | 151600 | 1548851970 | 5650 | 5660 | 5660 | 5650 | 1092 |
| 316 | 20231207 | 151500 | 1542680700 | 5690 | 5690 | 5690 | 5660 | 31 |
| 317 | 20231207 | 151400 | 1542504630 | 5670 | 5670 | 5670 | 5640 | 520 |
| 318 | 20231207 | 151300 | 1539565900 | 5670 | 5660 | 5680 | 5640 | 970 |
| 319 | 20231207 | 151200 | 1534071220 | 5680 | 5660 | 5690 | 5660 | 302 |
| 320 | 20231207 | 151100 | 1532358420 | 5660 | 5650 | 5660 | 5650 | 491 |
| 321 | 20231207 | 151000 | 1529583930 | 5660 | 5670 | 5670 | 5660 | 1063 |
| 322 | 20231207 | 150900 | 1523566530 | 5680 | 5680 | 5680 | 5680 | 85 |
| 323 | 20231207 | 150800 | 1523083730 | 5670 | 5670 | 5680 | 5660 | 825 |
| 324 | 20231207 | 150700 | 1518405890 | 5680 | 5680 | 5680 | 5680 | 4 |
| 325 | 20231207 | 150600 | 1518383170 | 5670 | 5670 | 5670 | 5670 | 8 |
| 326 | 20231207 | 150500 | 1518337810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 327 | 20231207 | 150400 | 1518337810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 328 | 20231207 | 150300 | 1518337810 | 5700 | 5660 | 5700 | 5660 | 263 |
| 329 | 20231207 | 150200 | 1516846030 | 5650 | 5650 | 5650 | 5650 | 34 |
| 330 | 20231207 | 150100 | 1516653930 | 5660 | 5680 | 5680 | 5640 | 1355 |
| 331 | 20231207 | 150000 | 1509001510 | 5700 | 5660 | 5700 | 5650 | 94 |
| 332 | 20231207 | 145900 | 1508469980 | 5710 | 5710 | 5710 | 5710 | 5 |
| 333 | 20231207 | 145800 | 1508441430 | 5660 | 5680 | 5710 | 5660 | 330 |
| 334 | 20231207 | 145700 | 1506571200 | 5690 | 5690 | 5690 | 5680 | 154 |
| 335 | 20231207 | 145600 | 1505696100 | 5730 | 5710 | 5730 | 5710 | 402 |
| 336 | 20231207 | 145500 | 1503398400 | 5710 | 5710 | 5710 | 5710 | 60 |
| 337 | 20231207 | 145400 | 1503055800 | 5710 | 5670 | 5710 | 5670 | 7 |
| 338 | 20231207 | 145300 | 1503015950 | 5670 | 5690 | 5710 | 5670 | 481 |
| 339 | 20231207 | 145200 | 1500284260 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20231207 | 145100 | 1500284260 | 5690 | 5690 | 5690 | 5690 | 10 |
| 341 | 20231207 | 145000 | 1500227360 | 5670 | 5670 | 5670 | 5670 | 21 |
| 342 | 20231207 | 144900 | 1500108290 | 5710 | 5690 | 5710 | 5690 | 550 |
| 343 | 20231207 | 144800 | 1496978630 | 5760 | 5670 | 5760 | 5670 | 1485 |
| 344 | 20231207 | 144700 | 1488538870 | 5670 | 5660 | 5670 | 5640 | 63 |
| 345 | 20231207 | 144600 | 1488182890 | 5670 | 5650 | 5670 | 5640 | 756 |
| 346 | 20231207 | 144500 | 1483917520 | 5650 | 5650 | 5650 | 5620 | 457 |
| 347 | 20231207 | 144400 | 1481339410 | 5610 | 5680 | 5690 | 5600 | 3511 |
| 348 | 20231207 | 144300 | 1461575100 | 5650 | 5720 | 5720 | 5650 | 4921 |
| 349 | 20231207 | 144200 | 1433637520 | 5720 | 5800 | 5800 | 5700 | 10212 |
| 350 | 20231207 | 144100 | 1375099210 | 5760 | 5770 | 5800 | 5760 | 4473 |
| 351 | 20231207 | 144000 | 1349328560 | 5800 | 5770 | 5810 | 5770 | 643 |
| 352 | 20231207 | 143900 | 1345618350 | 5810 | 5800 | 5810 | 5770 | 3017 |
| 353 | 20231207 | 143800 | 1328172060 | 5840 | 5830 | 5840 | 5790 | 2814 |
| 354 | 20231207 | 143700 | 1311863740 | 5840 | 5820 | 5840 | 5800 | 190 |
| 355 | 20231207 | 143600 | 1310758840 | 5840 | 5840 | 5840 | 5840 | 136 |
| 356 | 20231207 | 143500 | 1309964600 | 5840 | 5840 | 5840 | 5840 | 204 |
| 357 | 20231207 | 143400 | 1308773240 | 5840 | 5840 | 5840 | 5840 | 0 |
| 358 | 20231207 | 143300 | 1308773240 | 5840 | 5800 | 5840 | 5800 | 653 |
| 359 | 20231207 | 143200 | 1304985720 | 5800 | 5800 | 5800 | 5800 | 688 |
| 360 | 20231207 | 143100 | 1300995320 | 5840 | 5820 | 5840 | 5810 | 2888 |
| 361 | 20231207 | 143000 | 1284212530 | 5840 | 5840 | 5840 | 5820 | 3065 |
| 362 | 20231207 | 142900 | 1266369100 | 5840 | 5880 | 5880 | 5840 | 1184 |
| 363 | 20231207 | 142800 | 1259448800 | 5880 | 5880 | 5880 | 5880 | 431 |
| 364 | 20231207 | 142700 | 1256914520 | 5880 | 5880 | 5880 | 5880 | 31 |
| 365 | 20231207 | 142600 | 1256732240 | 5880 | 5880 | 5880 | 5880 | 31 |
| 366 | 20231207 | 142500 | 1256549960 | 5880 | 5850 | 5880 | 5850 | 431 |
| 367 | 20231207 | 142400 | 1254017930 | 5870 | 5860 | 5870 | 5840 | 360 |
| 368 | 20231207 | 142300 | 1251908990 | 5860 | 5860 | 5860 | 5860 | 31 |
| 369 | 20231207 | 142200 | 1251727330 | 5860 | 5860 | 5860 | 5860 | 199 |
| 370 | 20231207 | 142100 | 1250561190 | 5860 | 5850 | 5860 | 5850 | 32 |
| 371 | 20231207 | 142000 | 1250373820 | 5850 | 5840 | 5860 | 5840 | 1860 |
| 372 | 20231207 | 141900 | 1239492810 | 5840 | 5850 | 5850 | 5840 | 1265 |
| 373 | 20231207 | 141800 | 1232105050 | 5850 | 5850 | 5850 | 5850 | 31 |
| 374 | 20231207 | 141700 | 1231923700 | 5850 | 5850 | 5850 | 5840 | 70 |
| 375 | 20231207 | 141600 | 1231514210 | 5850 | 5820 | 5850 | 5820 | 785 |
| 376 | 20231207 | 141500 | 1226939370 | 5820 | 5820 | 5820 | 5820 | 0 |
| 377 | 20231207 | 141400 | 1226939370 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 378 | 20231207 | 141300 | 1221119370 | 5820 | 5850 | 5850 | 5820 | 3364 |
| 379 | 20231207 | 141200 | 1201518430 | 5850 | 5870 | 5870 | 5850 | 484 |
| 380 | 20231207 | 141100 | 1198684410 | 5870 | 5860 | 5870 | 5860 | 156 |
| 381 | 20231207 | 141000 | 1197770090 | 5860 | 5860 | 5860 | 5860 | 128 |
| 382 | 20231207 | 140900 | 1197020010 | 5850 | 5870 | 5870 | 5850 | 1132 |
| 383 | 20231207 | 140800 | 1190393500 | 5870 | 5860 | 5870 | 5860 | 34 |
| 384 | 20231207 | 140700 | 1190194160 | 5860 | 5890 | 5890 | 5860 | 725 |
| 385 | 20231207 | 140600 | 1185939310 | 5890 | 5920 | 5920 | 5870 | 989 |
| 386 | 20231207 | 140500 | 1180114620 | 5920 | 5930 | 5930 | 5900 | 1126 |
| 387 | 20231207 | 140400 | 1173464650 | 5930 | 5930 | 5930 | 5930 | 22 |
| 388 | 20231207 | 140300 | 1173334190 | 5910 | 5930 | 5930 | 5910 | 117 |
| 389 | 20231207 | 140200 | 1172642420 | 5930 | 5930 | 5930 | 5930 | 50 |
| 390 | 20231207 | 140100 | 1172345920 | 5930 | 5900 | 5930 | 5900 | 647 |
| 391 | 20231207 | 140000 | 1168528470 | 5900 | 5920 | 5930 | 5900 | 137 |
| 392 | 20231207 | 135900 | 1167717240 | 5920 | 5930 | 5940 | 5890 | 13 |
| 393 | 20231207 | 135800 | 1167640190 | 5890 | 5910 | 5910 | 5890 | 275 |
| 394 | 20231207 | 135700 | 1166015890 | 5940 | 5930 | 5940 | 5930 | 30 |
| 395 | 20231207 | 135600 | 1165837890 | 5940 | 5900 | 5940 | 5900 | 14 |
| 396 | 20231207 | 135500 | 1165755050 | 5940 | 5940 | 5940 | 5940 | 236 |
| 397 | 20231207 | 135400 | 1164353210 | 5940 | 5910 | 5940 | 5910 | 648 |
| 398 | 20231207 | 135300 | 1160523410 | 5940 | 5940 | 5940 | 5920 | 388 |
| 399 | 20231207 | 135200 | 1158222130 | 5940 | 5930 | 5940 | 5930 | 2032 |
| 400 | 20231207 | 135100 | 1146167370 | 5920 | 5920 | 5920 | 5920 | 1411 |
| 401 | 20231207 | 135000 | 1137814250 | 5910 | 5900 | 5910 | 5900 | 1368 |
| 402 | 20231207 | 134900 | 1129729650 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 403 | 20231207 | 134800 | 1123829650 | 5900 | 5880 | 5900 | 5880 | 283 |
| 404 | 20231207 | 134700 | 1122162950 | 5890 | 5880 | 5890 | 5880 | 107 |
| 405 | 20231207 | 134600 | 1121533720 | 5880 | 5890 | 5890 | 5880 | 637 |
| 406 | 20231207 | 134500 | 1117784160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 407 | 20231207 | 134400 | 1117784160 | 5910 | 5900 | 5910 | 5900 | 414 |
| 408 | 20231207 | 134300 | 1115341540 | 5910 | 5910 | 5910 | 5910 | 100 |
| 409 | 20231207 | 134200 | 1114750540 | 5910 | 5910 | 5910 | 5910 | 166 |
| 410 | 20231207 | 134100 | 1113769480 | 5910 | 5890 | 5910 | 5890 | 967 |
| 411 | 20231207 | 134000 | 1108064460 | 5900 | 5890 | 5900 | 5890 | 596 |
| 412 | 20231207 | 133900 | 1104551020 | 5900 | 5900 | 5900 | 5900 | 0 |
| 413 | 20231207 | 133800 | 1104551020 | 5900 | 5870 | 5900 | 5870 | 1198 |
| 414 | 20231207 | 133700 | 1097489370 | 5890 | 5870 | 5890 | 5860 | 630 |
| 415 | 20231207 | 133600 | 1093794670 | 5900 | 5890 | 5900 | 5890 | 740 |
| 416 | 20231207 | 133500 | 1089435750 | 5890 | 5880 | 5890 | 5880 | 68 |
| 417 | 20231207 | 133400 | 1089035580 | 5890 | 5850 | 5890 | 5850 | 805 |
| 418 | 20231207 | 133300 | 1084310240 | 5870 | 5840 | 5870 | 5840 | 319 |
| 419 | 20231207 | 133200 | 1082446900 | 5870 | 5860 | 5870 | 5860 | 7 |
| 420 | 20231207 | 133100 | 1082405870 | 5860 | 5860 | 5860 | 5860 | 23 |
| 421 | 20231207 | 133000 | 1082271090 | 5860 | 5860 | 5860 | 5860 | 5 |
| 422 | 20231207 | 132900 | 1082241790 | 5850 | 5850 | 5850 | 5850 | 83 |
| 423 | 20231207 | 132800 | 1081756240 | 5850 | 5850 | 5850 | 5850 | 0 |
| 424 | 20231207 | 132700 | 1081756240 | 5850 | 5850 | 5850 | 5840 | 24 |
| 425 | 20231207 | 132600 | 1081616040 | 5840 | 5840 | 5850 | 5840 | 38 |
| 426 | 20231207 | 132500 | 1081393890 | 5840 | 5840 | 5840 | 5840 | 100 |
| 427 | 20231207 | 132400 | 1080809890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 428 | 20231207 | 132300 | 1080809890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 429 | 20231207 | 132200 | 1080809890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 430 | 20231207 | 132100 | 1080809890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 431 | 20231207 | 132000 | 1080809890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 432 | 20231207 | 131900 | 1080809890 | 5870 | 5850 | 5870 | 5850 | 199 |
| 433 | 20231207 | 131800 | 1079645450 | 5840 | 5840 | 5840 | 5840 | 1348 |
| 434 | 20231207 | 131700 | 1071773130 | 5850 | 5850 | 5850 | 5850 | 0 |
| 435 | 20231207 | 131600 | 1071773130 | 5850 | 5870 | 5870 | 5850 | 95 |
| 436 | 20231207 | 131500 | 1071217360 | 5870 | 5870 | 5870 | 5870 | 0 |
| 437 | 20231207 | 131400 | 1071217360 | 5870 | 5870 | 5870 | 5870 | 0 |
| 438 | 20231207 | 131300 | 1071217360 | 5870 | 5860 | 5870 | 5850 | 322 |
| 439 | 20231207 | 131200 | 1069330560 | 5850 | 5850 | 5850 | 5840 | 338 |
| 440 | 20231207 | 131100 | 1067353270 | 5870 | 5870 | 5870 | 5870 | 4 |
| 441 | 20231207 | 131000 | 1067329790 | 5850 | 5850 | 5850 | 5850 | 91 |
| 442 | 20231207 | 130900 | 1066797440 | 5870 | 5870 | 5870 | 5870 | 8 |
| 443 | 20231207 | 130800 | 1066750480 | 5870 | 5850 | 5870 | 5850 | 9 |
| 444 | 20231207 | 130700 | 1066697810 | 5870 | 5870 | 5870 | 5870 | 0 |
| 445 | 20231207 | 130600 | 1066697810 | 5870 | 5870 | 5870 | 5870 | 53 |
| 446 | 20231207 | 130500 | 1066386700 | 5860 | 5860 | 5860 | 5860 | 558 |
| 447 | 20231207 | 130400 | 1063116820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 448 | 20231207 | 130300 | 1063116820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 449 | 20231207 | 130200 | 1063116820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 450 | 20231207 | 130100 | 1063116820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 451 | 20231207 | 130000 | 1063116820 | 5860 | 5850 | 5860 | 5850 | 33 |
| 452 | 20231207 | 125900 | 1062923760 | 5860 | 5860 | 5860 | 5860 | 2 |
| 453 | 20231207 | 125800 | 1062912040 | 5850 | 5850 | 5850 | 5850 | 30 |
| 454 | 20231207 | 125700 | 1062736540 | 5850 | 5850 | 5850 | 5850 | 307 |
| 455 | 20231207 | 125600 | 1060940590 | 5850 | 5840 | 5850 | 5840 | 32 |
| 456 | 20231207 | 125500 | 1060753690 | 5850 | 5840 | 5850 | 5840 | 148 |
| 457 | 20231207 | 125400 | 1059889340 | 5850 | 5850 | 5850 | 5850 | 0 |
| 458 | 20231207 | 125300 | 1059889340 | 5850 | 5850 | 5850 | 5840 | 108 |
| 459 | 20231207 | 125200 | 1059258450 | 5840 | 5840 | 5850 | 5840 | 782 |
| 460 | 20231207 | 125100 | 1054691550 | 5850 | 5840 | 5850 | 5840 | 31 |
| 461 | 20231207 | 125000 | 1054510500 | 5850 | 5840 | 5850 | 5840 | 9 |
| 462 | 20231207 | 124900 | 1054457870 | 5840 | 5840 | 5850 | 5840 | 47 |
| 463 | 20231207 | 124800 | 1054183330 | 5840 | 5840 | 5840 | 5830 | 174 |
| 464 | 20231207 | 124700 | 1053168740 | 5830 | 5830 | 5830 | 5830 | 10 |
| 465 | 20231207 | 124600 | 1053110440 | 5850 | 5850 | 5860 | 5830 | 174 |
| 466 | 20231207 | 124500 | 1052093000 | 5850 | 5840 | 5850 | 5840 | 1619 |
| 467 | 20231207 | 124400 | 1042637940 | 5840 | 5840 | 5860 | 5840 | 220 |
| 468 | 20231207 | 124300 | 1041353020 | 5850 | 5840 | 5850 | 5840 | 20 |
| 469 | 20231207 | 124200 | 1041236200 | 5860 | 5850 | 5860 | 5850 | 9 |
| 470 | 20231207 | 124100 | 1041183470 | 5840 | 5840 | 5840 | 5840 | 46 |
| 471 | 20231207 | 124000 | 1040914830 | 5850 | 5850 | 5860 | 5850 | 1364 |
| 472 | 20231207 | 123900 | 1032935400 | 5850 | 5870 | 5870 | 5850 | 174 |
| 473 | 20231207 | 123800 | 1031914670 | 5870 | 5860 | 5870 | 5850 | 2022 |
| 474 | 20231207 | 123700 | 1020065890 | 5880 | 5880 | 5880 | 5860 | 223 |
| 475 | 20231207 | 123600 | 1018754670 | 5870 | 5870 | 5880 | 5860 | 41 |
| 476 | 20231207 | 123500 | 1018514160 | 5870 | 5870 | 5870 | 5860 | 8 |
| 477 | 20231207 | 123400 | 1018467220 | 5860 | 5880 | 5880 | 5860 | 1349 |
| 478 | 20231207 | 123300 | 1010544570 | 5890 | 5880 | 5890 | 5880 | 31 |
| 479 | 20231207 | 123200 | 1010362280 | 5890 | 5890 | 5890 | 5890 | 1 |
| 480 | 20231207 | 123100 | 1010356390 | 5880 | 5890 | 5890 | 5880 | 52 |
| 481 | 20231207 | 123000 | 1010050620 | 5880 | 5890 | 5890 | 5880 | 12 |
| 482 | 20231207 | 122900 | 1009980040 | 5880 | 5890 | 5900 | 5880 | 31 |
| 483 | 20231207 | 122800 | 1009797620 | 5880 | 5880 | 5880 | 5880 | 518 |
| 484 | 20231207 | 122700 | 1006751780 | 5900 | 5880 | 5900 | 5880 | 65 |
| 485 | 20231207 | 122600 | 1006369400 | 5880 | 5890 | 5890 | 5880 | 79 |
| 486 | 20231207 | 122500 | 1005904780 | 5900 | 5890 | 5900 | 5890 | 16 |
| 487 | 20231207 | 122400 | 1005810510 | 5880 | 5890 | 5900 | 5880 | 30 |
| 488 | 20231207 | 122300 | 1005633980 | 5890 | 5880 | 5890 | 5880 | 20 |
| 489 | 20231207 | 122200 | 1005516370 | 5900 | 5900 | 5900 | 5900 | 65 |
| 490 | 20231207 | 122100 | 1005132870 | 5900 | 5880 | 5900 | 5880 | 302 |
| 491 | 20231207 | 122000 | 1003356910 | 5890 | 5890 | 5890 | 5870 | 85 |
| 492 | 20231207 | 121900 | 1002857840 | 5880 | 5870 | 5890 | 5870 | 162 |
| 493 | 20231207 | 121800 | 1001906740 | 5890 | 5870 | 5890 | 5870 | 35 |
| 494 | 20231207 | 121700 | 1001701090 | 5890 | 5890 | 5890 | 5890 | 38 |
| 495 | 20231207 | 121600 | 1001477270 | 5890 | 5900 | 5900 | 5870 | 52 |
| 496 | 20231207 | 121500 | 1001171210 | 5890 | 5890 | 5890 | 5890 | 443 |
| 497 | 20231207 | 121400 | 998561940 | 5880 | 5890 | 5890 | 5880 | 29 |
| 498 | 20231207 | 121300 | 998391320 | 5890 | 5880 | 5890 | 5880 | 20 |
| 499 | 20231207 | 121200 | 998273700 | 5900 | 5890 | 5900 | 5890 | 15 |
| 500 | 20231207 | 121100 | 998185320 | 5880 | 5880 | 5880 | 5880 | 30 |
| 501 | 20231207 | 121000 | 998008920 | 5890 | 5890 | 5890 | 5890 | 2 |
| 502 | 20231207 | 120900 | 997997140 | 5880 | 5880 | 5880 | 5880 | 19 |
| 503 | 20231207 | 120800 | 997885420 | 5900 | 5880 | 5900 | 5880 | 33 |
| 504 | 20231207 | 120700 | 997691200 | 5880 | 5900 | 5900 | 5880 | 103 |
| 505 | 20231207 | 120600 | 997085500 | 5900 | 5900 | 5900 | 5880 | 34 |
| 506 | 20231207 | 120500 | 996885380 | 5900 | 5890 | 5900 | 5890 | 91 |
| 507 | 20231207 | 120400 | 996349300 | 5890 | 5890 | 5900 | 5890 | 134 |
| 508 | 20231207 | 120300 | 995560020 | 5900 | 5890 | 5900 | 5880 | 69 |
| 509 | 20231207 | 120200 | 995154040 | 5880 | 5880 | 5880 | 5880 | 1 |
| 510 | 20231207 | 120100 | 995148160 | 5910 | 5900 | 5910 | 5890 | 612 |
| 511 | 20231207 | 120000 | 991539490 | 5900 | 5900 | 5900 | 5900 | 625 |
| 512 | 20231207 | 115900 | 987851990 | 5910 | 5910 | 5910 | 5900 | 84 |
| 513 | 20231207 | 115800 | 987355860 | 5920 | 5920 | 5920 | 5900 | 53 |
| 514 | 20231207 | 115700 | 987042460 | 5920 | 5920 | 5920 | 5920 | 0 |
| 515 | 20231207 | 115600 | 987042460 | 5920 | 5900 | 5920 | 5900 | 21 |
| 516 | 20231207 | 115500 | 986918540 | 5930 | 5920 | 5930 | 5920 | 14 |
| 517 | 20231207 | 115400 | 986835640 | 5900 | 5930 | 5930 | 5900 | 51 |
| 518 | 20231207 | 115300 | 986533750 | 5930 | 5900 | 5930 | 5900 | 33 |
| 519 | 20231207 | 115200 | 986338730 | 5900 | 5930 | 5930 | 5900 | 17 |
| 520 | 20231207 | 115100 | 986238370 | 5930 | 5930 | 5930 | 5910 | 109 |
| 521 | 20231207 | 115000 | 985592430 | 5930 | 5900 | 5930 | 5900 | 153 |
| 522 | 20231207 | 114900 | 984686640 | 5930 | 5920 | 5930 | 5900 | 3591 |
| 523 | 20231207 | 114800 | 963423790 | 5920 | 5900 | 5920 | 5900 | 2177 |
| 524 | 20231207 | 114700 | 950537450 | 5900 | 5910 | 5910 | 5900 | 919 |
| 525 | 20231207 | 114600 | 945110210 | 5900 | 5910 | 5910 | 5900 | 40 |
| 526 | 20231207 | 114500 | 944874110 | 5910 | 5900 | 5910 | 5890 | 30 |
| 527 | 20231207 | 114400 | 944697190 | 5880 | 5880 | 5880 | 5880 | 18 |
| 528 | 20231207 | 114300 | 944591350 | 5910 | 5890 | 5910 | 5890 | 334 |
| 529 | 20231207 | 114200 | 942621030 | 5900 | 5900 | 5900 | 5900 | 229 |
| 530 | 20231207 | 114100 | 941269930 | 5890 | 5880 | 5900 | 5880 | 538 |
| 531 | 20231207 | 114000 | 938106210 | 5910 | 5900 | 5910 | 5900 | 15 |
| 532 | 20231207 | 113900 | 938017680 | 5880 | 5880 | 5910 | 5880 | 210 |
| 533 | 20231207 | 113800 | 936779270 | 5880 | 5880 | 5880 | 5880 | 29 |
| 534 | 20231207 | 113700 | 936608750 | 5920 | 5920 | 5920 | 5880 | 7 |
| 535 | 20231207 | 113600 | 936567350 | 5900 | 5900 | 5900 | 5890 | 31 |
| 536 | 20231207 | 113500 | 936384580 | 5920 | 5910 | 5920 | 5910 | 15 |
| 537 | 20231207 | 113400 | 936295900 | 5900 | 5900 | 5920 | 5900 | 73 |
| 538 | 20231207 | 113300 | 935864770 | 5910 | 5890 | 5910 | 5890 | 24 |
| 539 | 20231207 | 113200 | 935723290 | 5890 | 5900 | 5910 | 5890 | 620 |
| 540 | 20231207 | 113100 | 932071310 | 5890 | 5890 | 5890 | 5890 | 18 |
| 541 | 20231207 | 113000 | 931965290 | 5920 | 5900 | 5920 | 5900 | 25 |
| 542 | 20231207 | 112900 | 931817640 | 5890 | 5890 | 5910 | 5890 | 166 |
| 543 | 20231207 | 112800 | 930839820 | 5900 | 5910 | 5910 | 5900 | 15 |
| 544 | 20231207 | 112700 | 930751290 | 5930 | 5900 | 5930 | 5870 | 1395 |
| 545 | 20231207 | 112600 | 922552130 | 5900 | 5920 | 5920 | 5890 | 136 |
| 546 | 20231207 | 112500 | 921750670 | 5910 | 5910 | 5910 | 5910 | 153 |
| 547 | 20231207 | 112400 | 920846440 | 5930 | 5920 | 5930 | 5910 | 41 |
| 548 | 20231207 | 112300 | 920603830 | 5900 | 5910 | 5920 | 5900 | 493 |
| 549 | 20231207 | 112200 | 917693370 | 5920 | 5920 | 5920 | 5920 | 96 |
| 550 | 20231207 | 112100 | 917125050 | 5920 | 5900 | 5920 | 5900 | 142 |
| 551 | 20231207 | 112000 | 916285250 | 5920 | 5910 | 5920 | 5890 | 314 |
| 552 | 20231207 | 111900 | 914428730 | 5920 | 5910 | 5920 | 5890 | 145 |
| 553 | 20231207 | 111800 | 913574090 | 5910 | 5910 | 5920 | 5890 | 53 |
| 554 | 20231207 | 111700 | 913261190 | 5890 | 5900 | 5920 | 5890 | 2455 |
| 555 | 20231207 | 111600 | 898791790 | 5890 | 5910 | 5920 | 5890 | 1380 |
| 556 | 20231207 | 111500 | 890652020 | 5920 | 5910 | 5920 | 5910 | 115 |
| 557 | 20231207 | 111400 | 889971310 | 5910 | 5920 | 5920 | 5900 | 901 |
| 558 | 20231207 | 111300 | 884642050 | 5930 | 5920 | 5930 | 5910 | 514 |
| 559 | 20231207 | 111200 | 881602180 | 5900 | 5910 | 5910 | 5900 | 117 |
| 560 | 20231207 | 111100 | 880910780 | 5900 | 5900 | 5900 | 5890 | 379 |
| 561 | 20231207 | 111000 | 878674870 | 5890 | 5900 | 5900 | 5880 | 615 |
| 562 | 20231207 | 110900 | 875053080 | 5890 | 5910 | 5910 | 5890 | 1161 |
| 563 | 20231207 | 110800 | 868199990 | 5930 | 5940 | 5940 | 5900 | 240 |
| 564 | 20231207 | 110700 | 866783030 | 5930 | 5910 | 5940 | 5910 | 1127 |
| 565 | 20231207 | 110600 | 860109240 | 5910 | 5910 | 5940 | 5910 | 4861 |
| 566 | 20231207 | 110500 | 831369300 | 5910 | 5880 | 5910 | 5880 | 1764 |
| 567 | 20231207 | 110400 | 820972770 | 5870 | 5900 | 5900 | 5870 | 618 |
| 568 | 20231207 | 110300 | 817337110 | 5900 | 5880 | 5900 | 5880 | 1227 |
| 569 | 20231207 | 110200 | 810114560 | 5880 | 5880 | 5890 | 5880 | 926 |
| 570 | 20231207 | 110100 | 804667370 | 5880 | 5850 | 5880 | 5840 | 5900 |
| 571 | 20231207 | 110000 | 770053180 | 5850 | 5840 | 5850 | 5840 | 1519 |
| 572 | 20231207 | 105900 | 761174510 | 5840 | 5850 | 5850 | 5810 | 519 |
| 573 | 20231207 | 105800 | 758144000 | 5840 | 5810 | 5840 | 5810 | 1428 |
| 574 | 20231207 | 105700 | 749812320 | 5810 | 5810 | 5810 | 5810 | 5 |
| 575 | 20231207 | 105600 | 749783270 | 5800 | 5810 | 5810 | 5790 | 31 |
| 576 | 20231207 | 105500 | 749603640 | 5810 | 5800 | 5810 | 5800 | 19 |
| 577 | 20231207 | 105400 | 749493370 | 5790 | 5790 | 5790 | 5790 | 19 |
| 578 | 20231207 | 105300 | 749383360 | 5810 | 5800 | 5810 | 5800 | 306 |
| 579 | 20231207 | 105200 | 747607510 | 5790 | 5790 | 5800 | 5790 | 2573 |
| 580 | 20231207 | 105100 | 732684620 | 5800 | 5790 | 5800 | 5790 | 67 |
| 581 | 20231207 | 105000 | 732296520 | 5790 | 5790 | 5790 | 5790 | 0 |
| 582 | 20231207 | 104900 | 732296520 | 5790 | 5790 | 5790 | 5790 | 457 |
| 583 | 20231207 | 104800 | 729650490 | 5790 | 5770 | 5790 | 5770 | 185 |
| 584 | 20231207 | 104700 | 728579830 | 5790 | 5770 | 5790 | 5770 | 607 |
| 585 | 20231207 | 104600 | 725077300 | 5770 | 5780 | 5780 | 5770 | 832 |
| 586 | 20231207 | 104500 | 720276530 | 5790 | 5770 | 5790 | 5770 | 361 |
| 587 | 20231207 | 104400 | 718191090 | 5770 | 5790 | 5790 | 5770 | 23 |
| 588 | 20231207 | 104300 | 718058280 | 5780 | 5770 | 5780 | 5770 | 1033 |
| 589 | 20231207 | 104200 | 712087840 | 5780 | 5780 | 5780 | 5780 | 1000 |
| 590 | 20231207 | 104100 | 706307840 | 5780 | 5780 | 5780 | 5770 | 37 |
| 591 | 20231207 | 104000 | 706094290 | 5780 | 5770 | 5790 | 5770 | 509 |
| 592 | 20231207 | 103900 | 703152300 | 5760 | 5770 | 5770 | 5760 | 618 |
| 593 | 20231207 | 103800 | 699591620 | 5760 | 5770 | 5770 | 5760 | 2030 |
| 594 | 20231207 | 103700 | 687894310 | 5770 | 5780 | 5780 | 5770 | 417 |
| 595 | 20231207 | 103600 | 685488120 | 5770 | 5760 | 5770 | 5760 | 31 |
| 596 | 20231207 | 103500 | 685309440 | 5770 | 5770 | 5770 | 5770 | 500 |
| 597 | 20231207 | 103400 | 682424440 | 5770 | 5760 | 5770 | 5760 | 60 |
| 598 | 20231207 | 103300 | 682078420 | 5780 | 5740 | 5780 | 5740 | 49 |
| 599 | 20231207 | 103200 | 681796080 | 5750 | 5770 | 5770 | 5750 | 3989 |
| 600 | 20231207 | 103100 | 658834700 | 5780 | 5770 | 5780 | 5760 | 1686 |
| 601 | 20231207 | 103000 | 649122610 | 5790 | 5760 | 5790 | 5760 | 692 |
| 602 | 20231207 | 102900 | 645136420 | 5760 | 5770 | 5790 | 5760 | 39 |
| 603 | 20231207 | 102800 | 644911530 | 5790 | 5770 | 5790 | 5770 | 35 |
| 604 | 20231207 | 102700 | 644709510 | 5760 | 5760 | 5760 | 5760 | 844 |
| 605 | 20231207 | 102600 | 639848070 | 5770 | 5770 | 5770 | 5770 | 333 |
| 606 | 20231207 | 102500 | 637926660 | 5770 | 5780 | 5780 | 5770 | 7 |
| 607 | 20231207 | 102400 | 637886220 | 5770 | 5770 | 5770 | 5770 | 219 |
| 608 | 20231207 | 102300 | 636622590 | 5780 | 5760 | 5780 | 5750 | 1486 |
| 609 | 20231207 | 102200 | 628064460 | 5770 | 5760 | 5770 | 5760 | 1075 |
| 610 | 20231207 | 102100 | 621863710 | 5770 | 5770 | 5770 | 5770 | 80 |
| 611 | 20231207 | 102000 | 621402110 | 5790 | 5760 | 5790 | 5760 | 339 |
| 612 | 20231207 | 101900 | 619449200 | 5760 | 5760 | 5760 | 5750 | 1122 |
| 613 | 20231207 | 101800 | 612991060 | 5770 | 5770 | 5770 | 5770 | 151 |
| 614 | 20231207 | 101700 | 612119790 | 5790 | 5790 | 5790 | 5790 | 1 |
| 615 | 20231207 | 101600 | 612114000 | 5770 | 5800 | 5800 | 5770 | 66 |
| 616 | 20231207 | 101500 | 611733120 | 5770 | 5770 | 5770 | 5770 | 5 |
| 617 | 20231207 | 101400 | 611704270 | 5760 | 5780 | 5800 | 5760 | 148 |
| 618 | 20231207 | 101300 | 610849450 | 5780 | 5770 | 5780 | 5760 | 68 |
| 619 | 20231207 | 101200 | 610457230 | 5770 | 5770 | 5770 | 5770 | 160 |
| 620 | 20231207 | 101100 | 609534030 | 5780 | 5800 | 5800 | 5780 | 487 |
| 621 | 20231207 | 101000 | 606717190 | 5800 | 5800 | 5800 | 5800 | 1 |
| 622 | 20231207 | 100900 | 606711390 | 5790 | 5790 | 5790 | 5790 | 0 |
| 623 | 20231207 | 100800 | 606711390 | 5790 | 5800 | 5800 | 5770 | 1114 |
| 624 | 20231207 | 100700 | 600280230 | 5800 | 5780 | 5800 | 5780 | 72 |
| 625 | 20231207 | 100600 | 599863070 | 5760 | 5770 | 5780 | 5760 | 3109 |
| 626 | 20231207 | 100500 | 581955200 | 5760 | 5780 | 5790 | 5760 | 2220 |
| 627 | 20231207 | 100400 | 569134460 | 5780 | 5800 | 5800 | 5780 | 1790 |
| 628 | 20231207 | 100300 | 558763750 | 5810 | 5810 | 5810 | 5800 | 871 |
| 629 | 20231207 | 100200 | 553708240 | 5840 | 5810 | 5840 | 5810 | 613 |
| 630 | 20231207 | 100100 | 550145490 | 5810 | 5820 | 5820 | 5810 | 702 |
| 631 | 20231207 | 100000 | 546061870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 632 | 20231207 | 095900 | 546061870 | 5840 | 5790 | 5840 | 5790 | 77 |
| 633 | 20231207 | 095800 | 545614440 | 5790 | 5780 | 5790 | 5760 | 1409 |
| 634 | 20231207 | 095700 | 537491300 | 5790 | 5820 | 5820 | 5780 | 1905 |
| 635 | 20231207 | 095600 | 526439330 | 5840 | 5820 | 5840 | 5820 | 5 |
| 636 | 20231207 | 095500 | 526410150 | 5850 | 5850 | 5850 | 5810 | 312 |
| 637 | 20231207 | 095400 | 524594170 | 5860 | 5830 | 5860 | 5820 | 402 |
| 638 | 20231207 | 095300 | 522253010 | 5870 | 5890 | 5890 | 5870 | 6 |
| 639 | 20231207 | 095200 | 522217740 | 5850 | 5840 | 5850 | 5830 | 772 |
| 640 | 20231207 | 095100 | 517714970 | 5840 | 5850 | 5850 | 5840 | 69 |
| 641 | 20231207 | 095000 | 517311910 | 5850 | 5860 | 5860 | 5850 | 4499 |
| 642 | 20231207 | 094900 | 490986840 | 5910 | 5870 | 5910 | 5860 | 211 |
| 643 | 20231207 | 094800 | 489748590 | 5880 | 5930 | 5940 | 5880 | 1014 |
| 644 | 20231207 | 094700 | 483775950 | 5950 | 5840 | 5960 | 5840 | 10740 |
| 645 | 20231207 | 094600 | 420191590 | 5800 | 5820 | 5840 | 5800 | 3511 |
| 646 | 20231207 | 094500 | 399798300 | 5840 | 5880 | 5880 | 5840 | 1574 |
| 647 | 20231207 | 094400 | 390588520 | 5890 | 5910 | 5910 | 5890 | 2802 |
| 648 | 20231207 | 094300 | 374053910 | 5880 | 5910 | 5910 | 5880 | 741 |
| 649 | 20231207 | 094200 | 369688770 | 5910 | 5900 | 5910 | 5900 | 2345 |
| 650 | 20231207 | 094100 | 355852990 | 5900 | 5860 | 5900 | 5860 | 1154 |
| 651 | 20231207 | 094000 | 349057920 | 5840 | 5840 | 5840 | 5840 | 2620 |
| 652 | 20231207 | 093900 | 333757120 | 5890 | 5890 | 5890 | 5850 | 2726 |
| 653 | 20231207 | 093800 | 317805180 | 5890 | 5890 | 5890 | 5840 | 549 |
| 654 | 20231207 | 093700 | 314579500 | 5900 | 5890 | 5900 | 5890 | 279 |
| 655 | 20231207 | 093600 | 312934430 | 5890 | 5890 | 5890 | 5890 | 434 |
| 656 | 20231207 | 093500 | 310378170 | 5890 | 5860 | 5900 | 5860 | 3817 |
| 657 | 20231207 | 093400 | 287893190 | 5870 | 5870 | 5870 | 5870 | 45 |
| 658 | 20231207 | 093300 | 287629040 | 5870 | 5870 | 5870 | 5870 | 534 |
| 659 | 20231207 | 093200 | 284494460 | 5850 | 5830 | 5870 | 5820 | 1171 |
| 660 | 20231207 | 093100 | 277649210 | 5830 | 5860 | 5860 | 5830 | 9 |
| 661 | 20231207 | 093000 | 277596500 | 5860 | 5840 | 5860 | 5830 | 1873 |
| 662 | 20231207 | 092900 | 266674630 | 5840 | 5840 | 5840 | 5840 | 104 |
| 663 | 20231207 | 092800 | 266067270 | 5880 | 5850 | 5880 | 5850 | 3344 |
| 664 | 20231207 | 092700 | 246504050 | 5880 | 5880 | 5900 | 5860 | 1529 |
| 665 | 20231207 | 092600 | 237500710 | 5880 | 5810 | 5940 | 5810 | 12006 |
| 666 | 20231207 | 092500 | 166879010 | 5820 | 5820 | 5820 | 5820 | 333 |
| 667 | 20231207 | 092400 | 164940950 | 5810 | 5770 | 5810 | 5770 | 4237 |
| 668 | 20231207 | 092300 | 140365030 | 5760 | 5750 | 5760 | 5750 | 1503 |
| 669 | 20231207 | 092200 | 131718770 | 5770 | 5770 | 5770 | 5770 | 80 |
| 670 | 20231207 | 092100 | 131257170 | 5780 | 5770 | 5780 | 5770 | 1860 |
| 671 | 20231207 | 092000 | 120521600 | 5770 | 5770 | 5770 | 5770 | 389 |
| 672 | 20231207 | 091900 | 118277070 | 5780 | 5770 | 5780 | 5770 | 2507 |
| 673 | 20231207 | 091800 | 103811640 | 5770 | 5740 | 5770 | 5740 | 142 |
| 674 | 20231207 | 091700 | 102993800 | 5730 | 5720 | 5730 | 5720 | 1049 |
| 675 | 20231207 | 091600 | 96984580 | 5700 | 5700 | 5700 | 5700 | 535 |
| 676 | 20231207 | 091500 | 93935080 | 5730 | 5740 | 5740 | 5700 | 231 |
| 677 | 20231207 | 091400 | 92615780 | 5740 | 5710 | 5740 | 5710 | 405 |
| 678 | 20231207 | 091300 | 90302300 | 5710 | 5740 | 5740 | 5710 | 893 |
| 679 | 20231207 | 091200 | 85190280 | 5720 | 5750 | 5780 | 5720 | 784 |
| 680 | 20231207 | 091100 | 80688060 | 5780 | 5790 | 5790 | 5750 | 271 |
| 681 | 20231207 | 091000 | 79122570 | 5790 | 5790 | 5790 | 5770 | 2934 |
| 682 | 20231207 | 090900 | 62145510 | 5790 | 5790 | 5790 | 5790 | 291 |
| 683 | 20231207 | 090800 | 60460620 | 5800 | 5720 | 5800 | 5720 | 2511 |
| 684 | 20231207 | 090700 | 46010520 | 5720 | 5710 | 5720 | 5710 | 61 |
| 685 | 20231207 | 090600 | 45661680 | 5710 | 5680 | 5720 | 5660 | 1424 |
| 686 | 20231207 | 090500 | 37572490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 687 | 20231207 | 090400 | 37572490 | 5680 | 5670 | 5680 | 5670 | 916 |
| 688 | 20231207 | 090300 | 32370740 | 5640 | 5640 | 5640 | 5640 | 1001 |
| 689 | 20231207 | 090200 | 26725100 | 5660 | 5610 | 5660 | 5610 | 525 |
| 690 | 20231207 | 090100 | 23762550 | 5650 | 5670 | 5670 | 5620 | 563 |
| 691 | 20231207 | 090000 | 20598380 | 5590 | 5560 | 5640 | 5560 | 2877 |