32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 3 | 20231205 | 195300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231205 | 195200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231205 | 195100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231205 | 195000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231205 | 194900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231205 | 194800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231205 | 194700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231205 | 194600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231205 | 194500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231205 | 194400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231205 | 194300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231205 | 194200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231205 | 194100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231205 | 194000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231205 | 193900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231205 | 193800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231205 | 193700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231205 | 193600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231205 | 193500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231205 | 193400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231205 | 193300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231205 | 193200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231205 | 193100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231205 | 193000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231205 | 192900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231205 | 192800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231205 | 192700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231205 | 192600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231205 | 192500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231205 | 192400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 33 | 20231205 | 192300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231205 | 192200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231205 | 192100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231205 | 192000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231205 | 191900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231205 | 191800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231205 | 191700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231205 | 191600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231205 | 191500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231205 | 191400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231205 | 191300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231205 | 191200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231205 | 191100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231205 | 191000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231205 | 190900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231205 | 190800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231205 | 190700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231205 | 190600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231205 | 190500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231205 | 190400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231205 | 190300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231205 | 190200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231205 | 190100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231205 | 190000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231205 | 185900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231205 | 185800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231205 | 185700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231205 | 185600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231205 | 185500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231205 | 185400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 63 | 20231205 | 185300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231205 | 185200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231205 | 185100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231205 | 185000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231205 | 184900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231205 | 184800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231205 | 184700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231205 | 184600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231205 | 184500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231205 | 184400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231205 | 184300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231205 | 184200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231205 | 184100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231205 | 184000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231205 | 183900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231205 | 183800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231205 | 183700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231205 | 183600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231205 | 183500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231205 | 183400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231205 | 183300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231205 | 183200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231205 | 183100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231205 | 183000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231205 | 182900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231205 | 182800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231205 | 182700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231205 | 182600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231205 | 182500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231205 | 182400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 93 | 20231205 | 182300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231205 | 182200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231205 | 182100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231205 | 182000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231205 | 181900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231205 | 181800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231205 | 181700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231205 | 181600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231205 | 181500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231205 | 181400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231205 | 181300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231205 | 181200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231205 | 181100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231205 | 181000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231205 | 180900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231205 | 180800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231205 | 180700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231205 | 180600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231205 | 180500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231205 | 180400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231205 | 180300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231205 | 180200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231205 | 180100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231205 | 180000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231205 | 175900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231205 | 175800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231205 | 175700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231205 | 175600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231205 | 175500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231205 | 175400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 123 | 20231205 | 175300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231205 | 175200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231205 | 175100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231205 | 175000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231205 | 174900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231205 | 174800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231205 | 174700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231205 | 174600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231205 | 174500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231205 | 174400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231205 | 174300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231205 | 174200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231205 | 174100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231205 | 174000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231205 | 173900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231205 | 173800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231205 | 173700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231205 | 173600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231205 | 173500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231205 | 173400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231205 | 173300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231205 | 173200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231205 | 173100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231205 | 173000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231205 | 172900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231205 | 172800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231205 | 172700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231205 | 172600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231205 | 172500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231205 | 172400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 153 | 20231205 | 172300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231205 | 172200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231205 | 172100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231205 | 172000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231205 | 171900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231205 | 171800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231205 | 171700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231205 | 171600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231205 | 171500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231205 | 171400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231205 | 171300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231205 | 171200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231205 | 171100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231205 | 171000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231205 | 170900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231205 | 170800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231205 | 170700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231205 | 170600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231205 | 170500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231205 | 170400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231205 | 170300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231205 | 170200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231205 | 170100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231205 | 170000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231205 | 165900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231205 | 165800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231205 | 165700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231205 | 165600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231205 | 165500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231205 | 165400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 183 | 20231205 | 165300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231205 | 165200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231205 | 165100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231205 | 165000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231205 | 164900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231205 | 164800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231205 | 164700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231205 | 164600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231205 | 164500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231205 | 164400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231205 | 164300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231205 | 164200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231205 | 164100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231205 | 164000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231205 | 163900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231205 | 163800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231205 | 163700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231205 | 163600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231205 | 163500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231205 | 163400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231205 | 163300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231205 | 163200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231205 | 163100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231205 | 163000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231205 | 162900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231205 | 162800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231205 | 162700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231205 | 162600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231205 | 162500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231205 | 162400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 213 | 20231205 | 162300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231205 | 162200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231205 | 162100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231205 | 162000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231205 | 161900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231205 | 161800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231205 | 161700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231205 | 161600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231205 | 161500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231205 | 161400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231205 | 161300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231205 | 161200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231205 | 161100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231205 | 161000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231205 | 160900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231205 | 160800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231205 | 160700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20231205 | 160600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20231205 | 160500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20231205 | 160400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20231205 | 160300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20231205 | 160200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20231205 | 160100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20231205 | 160000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20231205 | 155900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20231205 | 155800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20231205 | 155700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20231205 | 155600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20231205 | 155500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20231205 | 155400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 243 | 20231205 | 155300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20231205 | 155200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20231205 | 155100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 246 | 20231205 | 155000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20231205 | 154900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20231205 | 154800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20231205 | 154700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20231205 | 154600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20231205 | 154500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20231205 | 154400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20231205 | 154300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20231205 | 154200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20231205 | 154100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 256 | 20231205 | 154000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 257 | 20231205 | 153900 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 258 | 20231205 | 153800 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 259 | 20231205 | 153700 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 260 | 20231205 | 153600 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 261 | 20231205 | 153500 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 262 | 20231205 | 153400 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 263 | 20231205 | 153300 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 264 | 20231205 | 153200 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 265 | 20231205 | 153100 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 266 | 20231205 | 153000 | 1671741440 | 5480 | 5480 | 5480 | 5480 | 3786 |
| 267 | 20231205 | 152900 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 268 | 20231205 | 152800 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 269 | 20231205 | 152700 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 270 | 20231205 | 152600 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20231205 | 152500 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 272 | 20231205 | 152400 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 273 | 20231205 | 152300 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20231205 | 152200 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 275 | 20231205 | 152100 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 276 | 20231205 | 152000 | 1650994160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 277 | 20231205 | 151900 | 1650994160 | 5490 | 5460 | 5490 | 5440 | 472 |
| 278 | 20231205 | 151800 | 1648407530 | 5470 | 5450 | 5470 | 5440 | 887 |
| 279 | 20231205 | 151700 | 1643567230 | 5440 | 5440 | 5440 | 5440 | 120 |
| 280 | 20231205 | 151600 | 1642914430 | 5440 | 5440 | 5440 | 5440 | 418 |
| 281 | 20231205 | 151500 | 1640640510 | 5440 | 5430 | 5440 | 5430 | 733 |
| 282 | 20231205 | 151400 | 1636660140 | 5430 | 5430 | 5430 | 5430 | 205 |
| 283 | 20231205 | 151300 | 1635546990 | 5430 | 5430 | 5430 | 5430 | 209 |
| 284 | 20231205 | 151200 | 1634412120 | 5440 | 5430 | 5440 | 5430 | 118 |
| 285 | 20231205 | 151100 | 1633770370 | 5440 | 5440 | 5450 | 5440 | 201 |
| 286 | 20231205 | 151000 | 1632676650 | 5450 | 5440 | 5450 | 5440 | 152 |
| 287 | 20231205 | 150900 | 1631848760 | 5450 | 5440 | 5450 | 5440 | 25 |
| 288 | 20231205 | 150800 | 1631712540 | 5450 | 5450 | 5450 | 5450 | 44 |
| 289 | 20231205 | 150700 | 1631472740 | 5440 | 5440 | 5440 | 5440 | 210 |
| 290 | 20231205 | 150600 | 1630330340 | 5440 | 5450 | 5460 | 5440 | 835 |
| 291 | 20231205 | 150500 | 1625779690 | 5450 | 5450 | 5450 | 5440 | 2147 |
| 292 | 20231205 | 150400 | 1614092370 | 5450 | 5450 | 5450 | 5450 | 552 |
| 293 | 20231205 | 150300 | 1611083970 | 5440 | 5460 | 5460 | 5440 | 3060 |
| 294 | 20231205 | 150200 | 1594404740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 295 | 20231205 | 150100 | 1594404740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 296 | 20231205 | 150000 | 1594404740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 297 | 20231205 | 145900 | 1594404740 | 5470 | 5460 | 5470 | 5460 | 3 |
| 298 | 20231205 | 145800 | 1594388340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 299 | 20231205 | 145700 | 1594388340 | 5470 | 5470 | 5470 | 5470 | 1 |
| 300 | 20231205 | 145600 | 1594382870 | 5470 | 5480 | 5480 | 5470 | 181 |
| 301 | 20231205 | 145500 | 1593392780 | 5480 | 5470 | 5480 | 5470 | 22 |
| 302 | 20231205 | 145400 | 1593272420 | 5470 | 5470 | 5470 | 5470 | 56 |
| 303 | 20231205 | 145300 | 1592966100 | 5470 | 5450 | 5470 | 5450 | 624 |
| 304 | 20231205 | 145200 | 1589553960 | 5450 | 5450 | 5450 | 5450 | 60 |
| 305 | 20231205 | 145100 | 1589226960 | 5460 | 5450 | 5460 | 5450 | 8 |
| 306 | 20231205 | 145000 | 1589183290 | 5450 | 5450 | 5450 | 5450 | 38 |
| 307 | 20231205 | 144900 | 1588976190 | 5450 | 5440 | 5450 | 5440 | 267 |
| 308 | 20231205 | 144800 | 1587521710 | 5450 | 5450 | 5450 | 5450 | 212 |
| 309 | 20231205 | 144700 | 1586366310 | 5440 | 5440 | 5450 | 5440 | 349 |
| 310 | 20231205 | 144600 | 1584467400 | 5430 | 5430 | 5430 | 5430 | 1 |
| 311 | 20231205 | 144500 | 1584461970 | 5450 | 5440 | 5450 | 5440 | 233 |
| 312 | 20231205 | 144400 | 1583192320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 313 | 20231205 | 144300 | 1583192320 | 5470 | 5460 | 5470 | 5430 | 519 |
| 314 | 20231205 | 144200 | 1580366650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 315 | 20231205 | 144100 | 1580366650 | 5460 | 5490 | 5490 | 5460 | 462 |
| 316 | 20231205 | 144000 | 1577842100 | 5490 | 5460 | 5490 | 5460 | 318 |
| 317 | 20231205 | 143900 | 1576101040 | 5450 | 5450 | 5450 | 5450 | 205 |
| 318 | 20231205 | 143800 | 1574983790 | 5440 | 5430 | 5440 | 5430 | 89 |
| 319 | 20231205 | 143700 | 1574500020 | 5430 | 5430 | 5430 | 5430 | 0 |
| 320 | 20231205 | 143600 | 1574500020 | 5430 | 5430 | 5430 | 5430 | 24 |
| 321 | 20231205 | 143500 | 1574369700 | 5430 | 5420 | 5430 | 5410 | 575 |
| 322 | 20231205 | 143400 | 1571254350 | 5410 | 5410 | 5410 | 5410 | 761 |
| 323 | 20231205 | 143300 | 1567137340 | 5410 | 5420 | 5420 | 5410 | 2290 |
| 324 | 20231205 | 143200 | 1554739550 | 5430 | 5430 | 5430 | 5430 | 1 |
| 325 | 20231205 | 143100 | 1554734120 | 5430 | 5430 | 5430 | 5430 | 629 |
| 326 | 20231205 | 143000 | 1551318650 | 5440 | 5430 | 5440 | 5430 | 40 |
| 327 | 20231205 | 142900 | 1551101350 | 5430 | 5450 | 5450 | 5430 | 390 |
| 328 | 20231205 | 142800 | 1548983450 | 5450 | 5450 | 5450 | 5450 | 0 |
| 329 | 20231205 | 142700 | 1548983450 | 5450 | 5450 | 5450 | 5450 | 0 |
| 330 | 20231205 | 142600 | 1548983450 | 5450 | 5450 | 5450 | 5430 | 1928 |
| 331 | 20231205 | 142500 | 1538494360 | 5450 | 5460 | 5460 | 5450 | 99 |
| 332 | 20231205 | 142400 | 1537954320 | 5460 | 5460 | 5460 | 5450 | 11 |
| 333 | 20231205 | 142300 | 1537894350 | 5460 | 5460 | 5460 | 5460 | 0 |
| 334 | 20231205 | 142200 | 1537894350 | 5460 | 5460 | 5460 | 5460 | 65 |
| 335 | 20231205 | 142100 | 1537539450 | 5460 | 5450 | 5460 | 5450 | 74 |
| 336 | 20231205 | 142000 | 1537136050 | 5450 | 5450 | 5450 | 5450 | 64 |
| 337 | 20231205 | 141900 | 1536787250 | 5460 | 5460 | 5460 | 5460 | 53 |
| 338 | 20231205 | 141800 | 1536497870 | 5460 | 5460 | 5460 | 5460 | 836 |
| 339 | 20231205 | 141700 | 1531933310 | 5460 | 5450 | 5460 | 5450 | 104 |
| 340 | 20231205 | 141600 | 1531365820 | 5460 | 5460 | 5460 | 5460 | 45 |
| 341 | 20231205 | 141500 | 1531120120 | 5450 | 5460 | 5460 | 5450 | 50 |
| 342 | 20231205 | 141400 | 1530847260 | 5450 | 5460 | 5460 | 5450 | 40 |
| 343 | 20231205 | 141300 | 1530629160 | 5450 | 5460 | 5460 | 5450 | 53 |
| 344 | 20231205 | 141200 | 1530339800 | 5460 | 5460 | 5460 | 5460 | 51 |
| 345 | 20231205 | 141100 | 1530061340 | 5460 | 5470 | 5470 | 5460 | 218 |
| 346 | 20231205 | 141000 | 1528870060 | 5470 | 5460 | 5470 | 5460 | 946 |
| 347 | 20231205 | 140900 | 1523695940 | 5470 | 5470 | 5470 | 5460 | 165 |
| 348 | 20231205 | 140800 | 1522793890 | 5460 | 5460 | 5460 | 5460 | 4 |
| 349 | 20231205 | 140700 | 1522772050 | 5450 | 5450 | 5450 | 5450 | 166 |
| 350 | 20231205 | 140600 | 1521867350 | 5450 | 5450 | 5450 | 5440 | 29 |
| 351 | 20231205 | 140500 | 1521709310 | 5440 | 5440 | 5440 | 5440 | 308 |
| 352 | 20231205 | 140400 | 1520033790 | 5450 | 5450 | 5460 | 5450 | 22 |
| 353 | 20231205 | 140300 | 1519913880 | 5450 | 5460 | 5460 | 5450 | 922 |
| 354 | 20231205 | 140200 | 1514883520 | 5460 | 5460 | 5460 | 5460 | 85 |
| 355 | 20231205 | 140100 | 1514419420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 356 | 20231205 | 140000 | 1514419420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 357 | 20231205 | 135900 | 1514419420 | 5460 | 5460 | 5460 | 5460 | 50 |
| 358 | 20231205 | 135800 | 1514146420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 359 | 20231205 | 135700 | 1514146420 | 5460 | 5470 | 5470 | 5460 | 119 |
| 360 | 20231205 | 135600 | 1513496190 | 5470 | 5470 | 5470 | 5470 | 0 |
| 361 | 20231205 | 135500 | 1513496190 | 5470 | 5470 | 5470 | 5470 | 30 |
| 362 | 20231205 | 135400 | 1513332090 | 5470 | 5470 | 5470 | 5470 | 2 |
| 363 | 20231205 | 135300 | 1513321150 | 5460 | 5460 | 5460 | 5460 | 30 |
| 364 | 20231205 | 135200 | 1513157350 | 5460 | 5460 | 5460 | 5460 | 0 |
| 365 | 20231205 | 135100 | 1513157350 | 5460 | 5460 | 5460 | 5460 | 2 |
| 366 | 20231205 | 135000 | 1513146430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 367 | 20231205 | 134900 | 1513146430 | 5460 | 5450 | 5460 | 5450 | 54 |
| 368 | 20231205 | 134800 | 1512851690 | 5460 | 5460 | 5460 | 5460 | 242 |
| 369 | 20231205 | 134700 | 1511530370 | 5470 | 5460 | 5470 | 5460 | 5 |
| 370 | 20231205 | 134600 | 1511503030 | 5460 | 5460 | 5460 | 5460 | 20 |
| 371 | 20231205 | 134500 | 1511393830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 372 | 20231205 | 134400 | 1511393830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 373 | 20231205 | 134300 | 1511393830 | 5460 | 5460 | 5460 | 5460 | 147 |
| 374 | 20231205 | 134200 | 1510591210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 375 | 20231205 | 134100 | 1510591210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 376 | 20231205 | 134000 | 1510591210 | 5460 | 5460 | 5460 | 5460 | 51 |
| 377 | 20231205 | 133900 | 1510312750 | 5460 | 5460 | 5460 | 5460 | 394 |
| 378 | 20231205 | 133800 | 1508161510 | 5460 | 5460 | 5460 | 5460 | 2 |
| 379 | 20231205 | 133700 | 1508150590 | 5470 | 5470 | 5470 | 5470 | 106 |
| 380 | 20231205 | 133600 | 1507570770 | 5480 | 5470 | 5480 | 5470 | 2 |
| 381 | 20231205 | 133500 | 1507559820 | 5470 | 5470 | 5470 | 5470 | 11 |
| 382 | 20231205 | 133400 | 1507499650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 383 | 20231205 | 133300 | 1507499650 | 5470 | 5460 | 5470 | 5460 | 13 |
| 384 | 20231205 | 133200 | 1507428600 | 5460 | 5460 | 5460 | 5460 | 54 |
| 385 | 20231205 | 133100 | 1507133760 | 5440 | 5440 | 5440 | 5440 | 100 |
| 386 | 20231205 | 133000 | 1506589760 | 5450 | 5450 | 5450 | 5450 | 0 |
| 387 | 20231205 | 132900 | 1506589760 | 5450 | 5450 | 5450 | 5450 | 5 |
| 388 | 20231205 | 132800 | 1506562510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 389 | 20231205 | 132700 | 1506562510 | 5450 | 5450 | 5450 | 5450 | 86 |
| 390 | 20231205 | 132600 | 1506093810 | 5450 | 5450 | 5450 | 5450 | 1 |
| 391 | 20231205 | 132500 | 1506088360 | 5450 | 5450 | 5450 | 5450 | 3 |
| 392 | 20231205 | 132400 | 1506072010 | 5440 | 5440 | 5440 | 5430 | 207 |
| 393 | 20231205 | 132300 | 1504945940 | 5450 | 5450 | 5450 | 5450 | 138 |
| 394 | 20231205 | 132200 | 1504193840 | 5420 | 5440 | 5440 | 5420 | 789 |
| 395 | 20231205 | 132100 | 1499913910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 396 | 20231205 | 132000 | 1499913910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 397 | 20231205 | 131900 | 1499913910 | 5450 | 5430 | 5450 | 5420 | 203 |
| 398 | 20231205 | 131800 | 1498811620 | 5430 | 5430 | 5430 | 5430 | 30 |
| 399 | 20231205 | 131700 | 1498648720 | 5430 | 5440 | 5450 | 5420 | 1292 |
| 400 | 20231205 | 131600 | 1491629030 | 5450 | 5450 | 5450 | 5440 | 929 |
| 401 | 20231205 | 131500 | 1486569200 | 5450 | 5460 | 5460 | 5450 | 14 |
| 402 | 20231205 | 131400 | 1486492840 | 5450 | 5470 | 5470 | 5450 | 1378 |
| 403 | 20231205 | 131300 | 1478978170 | 5460 | 5480 | 5480 | 5460 | 948 |
| 404 | 20231205 | 131200 | 1473798230 | 5500 | 5490 | 5500 | 5490 | 20 |
| 405 | 20231205 | 131100 | 1473688240 | 5490 | 5490 | 5490 | 5490 | 57 |
| 406 | 20231205 | 131000 | 1473375310 | 5480 | 5480 | 5480 | 5480 | 313 |
| 407 | 20231205 | 130900 | 1471660070 | 5480 | 5480 | 5480 | 5480 | 10 |
| 408 | 20231205 | 130800 | 1471605270 | 5490 | 5490 | 5490 | 5490 | 358 |
| 409 | 20231205 | 130700 | 1469639850 | 5490 | 5490 | 5490 | 5490 | 0 |
| 410 | 20231205 | 130600 | 1469639850 | 5490 | 5490 | 5490 | 5490 | 0 |
| 411 | 20231205 | 130500 | 1469639850 | 5490 | 5490 | 5490 | 5490 | 0 |
| 412 | 20231205 | 130400 | 1469639850 | 5490 | 5480 | 5490 | 5480 | 15 |
| 413 | 20231205 | 130300 | 1469557640 | 5500 | 5500 | 5500 | 5500 | 1 |
| 414 | 20231205 | 130200 | 1469552140 | 5490 | 5500 | 5500 | 5490 | 420 |
| 415 | 20231205 | 130100 | 1467246330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 416 | 20231205 | 130000 | 1467246330 | 5490 | 5490 | 5500 | 5490 | 21 |
| 417 | 20231205 | 125900 | 1467130940 | 5490 | 5490 | 5490 | 5490 | 500 |
| 418 | 20231205 | 125800 | 1464385940 | 5500 | 5500 | 5500 | 5500 | 0 |
| 419 | 20231205 | 125700 | 1464385940 | 5500 | 5510 | 5510 | 5500 | 788 |
| 420 | 20231205 | 125600 | 1460051570 | 5510 | 5510 | 5510 | 5500 | 218 |
| 421 | 20231205 | 125500 | 1458851390 | 5510 | 5510 | 5510 | 5510 | 2 |
| 422 | 20231205 | 125400 | 1458840370 | 5500 | 5500 | 5500 | 5500 | 61 |
| 423 | 20231205 | 125300 | 1458504870 | 5500 | 5500 | 5500 | 5500 | 81 |
| 424 | 20231205 | 125200 | 1458059370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 425 | 20231205 | 125100 | 1458059370 | 5510 | 5520 | 5520 | 5510 | 58 |
| 426 | 20231205 | 125000 | 1457739770 | 5520 | 5520 | 5520 | 5520 | 0 |
| 427 | 20231205 | 124900 | 1457739770 | 5520 | 5520 | 5520 | 5520 | 235 |
| 428 | 20231205 | 124800 | 1456442570 | 5510 | 5520 | 5520 | 5510 | 1496 |
| 429 | 20231205 | 124700 | 1448185850 | 5520 | 5520 | 5520 | 5520 | 1 |
| 430 | 20231205 | 124600 | 1448180330 | 5500 | 5500 | 5500 | 5500 | 744 |
| 431 | 20231205 | 124500 | 1444088330 | 5500 | 5490 | 5500 | 5490 | 1185 |
| 432 | 20231205 | 124400 | 1437582670 | 5470 | 5480 | 5480 | 5470 | 289 |
| 433 | 20231205 | 124300 | 1435999000 | 5480 | 5470 | 5480 | 5470 | 120 |
| 434 | 20231205 | 124200 | 1435342520 | 5470 | 5470 | 5470 | 5470 | 1 |
| 435 | 20231205 | 124100 | 1435337050 | 5460 | 5460 | 5460 | 5460 | 98 |
| 436 | 20231205 | 124000 | 1434801970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 437 | 20231205 | 123900 | 1434801970 | 5460 | 5470 | 5470 | 5460 | 3 |
| 438 | 20231205 | 123800 | 1434785570 | 5460 | 5460 | 5460 | 5460 | 10 |
| 439 | 20231205 | 123700 | 1434730970 | 5470 | 5470 | 5470 | 5470 | 0 |
| 440 | 20231205 | 123600 | 1434730970 | 5470 | 5460 | 5470 | 5460 | 101 |
| 441 | 20231205 | 123500 | 1434179500 | 5470 | 5470 | 5470 | 5470 | 4 |
| 442 | 20231205 | 123400 | 1434157620 | 5470 | 5470 | 5470 | 5470 | 0 |
| 443 | 20231205 | 123300 | 1434157620 | 5470 | 5470 | 5470 | 5470 | 650 |
| 444 | 20231205 | 123200 | 1430602120 | 5470 | 5470 | 5470 | 5470 | 22 |
| 445 | 20231205 | 123100 | 1430481780 | 5470 | 5470 | 5470 | 5470 | 20 |
| 446 | 20231205 | 123000 | 1430372380 | 5470 | 5480 | 5480 | 5470 | 853 |
| 447 | 20231205 | 122900 | 1425705970 | 5480 | 5470 | 5480 | 5470 | 540 |
| 448 | 20231205 | 122800 | 1422747610 | 5480 | 5480 | 5480 | 5480 | 0 |
| 449 | 20231205 | 122700 | 1422747610 | 5480 | 5480 | 5480 | 5480 | 0 |
| 450 | 20231205 | 122600 | 1422747610 | 5480 | 5460 | 5480 | 5460 | 411 |
| 451 | 20231205 | 122500 | 1420500340 | 5460 | 5460 | 5460 | 5460 | 65 |
| 452 | 20231205 | 122400 | 1420145440 | 5460 | 5460 | 5460 | 5460 | 0 |
| 453 | 20231205 | 122300 | 1420145440 | 5460 | 5470 | 5480 | 5460 | 546 |
| 454 | 20231205 | 122200 | 1417159620 | 5470 | 5470 | 5470 | 5470 | 979 |
| 455 | 20231205 | 122100 | 1411804490 | 5470 | 5490 | 5490 | 5470 | 1514 |
| 456 | 20231205 | 122000 | 1403502910 | 5500 | 5500 | 5500 | 5500 | 3 |
| 457 | 20231205 | 121900 | 1403486410 | 5500 | 5490 | 5500 | 5490 | 6 |
| 458 | 20231205 | 121800 | 1403453420 | 5500 | 5500 | 5500 | 5500 | 0 |
| 459 | 20231205 | 121700 | 1403453420 | 5500 | 5490 | 5500 | 5490 | 52 |
| 460 | 20231205 | 121600 | 1403167430 | 5500 | 5500 | 5500 | 5500 | 1 |
| 461 | 20231205 | 121500 | 1403161930 | 5500 | 5510 | 5510 | 5500 | 2 |
| 462 | 20231205 | 121400 | 1403150920 | 5510 | 5520 | 5520 | 5510 | 122 |
| 463 | 20231205 | 121300 | 1402477880 | 5520 | 5520 | 5520 | 5520 | 65 |
| 464 | 20231205 | 121200 | 1402119080 | 5500 | 5500 | 5500 | 5500 | 815 |
| 465 | 20231205 | 121100 | 1397636580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 466 | 20231205 | 121000 | 1397636580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 467 | 20231205 | 120900 | 1397636580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 468 | 20231205 | 120800 | 1397636580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 469 | 20231205 | 120700 | 1397636580 | 5500 | 5500 | 5500 | 5500 | 55 |
| 470 | 20231205 | 120600 | 1397334080 | 5490 | 5490 | 5490 | 5490 | 3 |
| 471 | 20231205 | 120500 | 1397317610 | 5490 | 5490 | 5490 | 5490 | 3 |
| 472 | 20231205 | 120400 | 1397301140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 473 | 20231205 | 120300 | 1397301140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 474 | 20231205 | 120200 | 1397301140 | 5500 | 5500 | 5500 | 5500 | 10 |
| 475 | 20231205 | 120100 | 1397246140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 476 | 20231205 | 120000 | 1397246140 | 5500 | 5500 | 5500 | 5500 | 769 |
| 477 | 20231205 | 115900 | 1393016640 | 5510 | 5510 | 5510 | 5510 | 6 |
| 478 | 20231205 | 115800 | 1392983580 | 5510 | 5500 | 5510 | 5500 | 335 |
| 479 | 20231205 | 115700 | 1391141070 | 5500 | 5510 | 5510 | 5500 | 433 |
| 480 | 20231205 | 115600 | 1388756150 | 5520 | 5520 | 5550 | 5500 | 1147 |
| 481 | 20231205 | 115500 | 1382407360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 482 | 20231205 | 115400 | 1382407360 | 5520 | 5520 | 5520 | 5520 | 51 |
| 483 | 20231205 | 115300 | 1382125840 | 5530 | 5530 | 5530 | 5510 | 102 |
| 484 | 20231205 | 115200 | 1381563780 | 5510 | 5540 | 5540 | 5510 | 140 |
| 485 | 20231205 | 115100 | 1380792350 | 5500 | 5510 | 5510 | 5500 | 301 |
| 486 | 20231205 | 115000 | 1379133850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 487 | 20231205 | 114900 | 1379133850 | 5500 | 5500 | 5500 | 5490 | 739 |
| 488 | 20231205 | 114800 | 1375070740 | 5500 | 5500 | 5500 | 5500 | 0 |
| 489 | 20231205 | 114700 | 1375070740 | 5500 | 5500 | 5500 | 5500 | 0 |
| 490 | 20231205 | 114600 | 1375070740 | 5500 | 5490 | 5500 | 5490 | 296 |
| 491 | 20231205 | 114500 | 1373445480 | 5490 | 5500 | 5500 | 5490 | 75 |
| 492 | 20231205 | 114400 | 1373033480 | 5500 | 5510 | 5510 | 5500 | 179 |
| 493 | 20231205 | 114300 | 1372048060 | 5510 | 5510 | 5510 | 5510 | 308 |
| 494 | 20231205 | 114200 | 1370350980 | 5510 | 5520 | 5520 | 5510 | 100 |
| 495 | 20231205 | 114100 | 1369799970 | 5530 | 5520 | 5530 | 5520 | 21 |
| 496 | 20231205 | 114000 | 1369684040 | 5530 | 5540 | 5540 | 5520 | 466 |
| 497 | 20231205 | 113900 | 1367109040 | 5550 | 5550 | 5550 | 5550 | 125 |
| 498 | 20231205 | 113800 | 1366415290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 499 | 20231205 | 113700 | 1366415290 | 5550 | 5550 | 5550 | 5550 | 28 |
| 500 | 20231205 | 113600 | 1366259890 | 5550 | 5560 | 5560 | 5550 | 2877 |
| 501 | 20231205 | 113500 | 1350276660 | 5560 | 5560 | 5560 | 5560 | 378 |
| 502 | 20231205 | 113400 | 1348174980 | 5560 | 5570 | 5570 | 5560 | 371 |
| 503 | 20231205 | 113300 | 1346109510 | 5580 | 5580 | 5580 | 5580 | 5 |
| 504 | 20231205 | 113200 | 1346081610 | 5580 | 5580 | 5580 | 5580 | 1 |
| 505 | 20231205 | 113100 | 1346076030 | 5580 | 5580 | 5580 | 5580 | 127 |
| 506 | 20231205 | 113000 | 1345367370 | 5570 | 5570 | 5570 | 5570 | 9 |
| 507 | 20231205 | 112900 | 1345317240 | 5570 | 5580 | 5580 | 5570 | 530 |
| 508 | 20231205 | 112800 | 1342360460 | 5590 | 5570 | 5590 | 5560 | 745 |
| 509 | 20231205 | 112700 | 1338207280 | 5570 | 5580 | 5580 | 5570 | 552 |
| 510 | 20231205 | 112600 | 1335127290 | 5580 | 5590 | 5590 | 5580 | 7 |
| 511 | 20231205 | 112500 | 1335088210 | 5570 | 5570 | 5570 | 5570 | 2 |
| 512 | 20231205 | 112400 | 1335077070 | 5590 | 5590 | 5590 | 5580 | 371 |
| 513 | 20231205 | 112300 | 1333003190 | 5590 | 5610 | 5610 | 5590 | 1151 |
| 514 | 20231205 | 112200 | 1326550730 | 5610 | 5580 | 5610 | 5560 | 3487 |
| 515 | 20231205 | 112100 | 1307066290 | 5570 | 5570 | 5570 | 5570 | 4 |
| 516 | 20231205 | 112000 | 1307044010 | 5560 | 5560 | 5560 | 5560 | 0 |
| 517 | 20231205 | 111900 | 1307044010 | 5560 | 5570 | 5570 | 5560 | 3 |
| 518 | 20231205 | 111800 | 1307027320 | 5560 | 5570 | 5570 | 5560 | 445 |
| 519 | 20231205 | 111700 | 1304548750 | 5570 | 5570 | 5570 | 5570 | 500 |
| 520 | 20231205 | 111600 | 1301763750 | 5580 | 5570 | 5580 | 5570 | 11 |
| 521 | 20231205 | 111500 | 1301702470 | 5570 | 5580 | 5580 | 5570 | 56 |
| 522 | 20231205 | 111400 | 1301390540 | 5570 | 5580 | 5580 | 5570 | 173 |
| 523 | 20231205 | 111300 | 1300425210 | 5580 | 5580 | 5580 | 5570 | 499 |
| 524 | 20231205 | 111200 | 1297644160 | 5580 | 5580 | 5590 | 5580 | 894 |
| 525 | 20231205 | 111100 | 1292655620 | 5580 | 5580 | 5590 | 5580 | 133 |
| 526 | 20231205 | 111000 | 1291912800 | 5580 | 5570 | 5590 | 5570 | 1427 |
| 527 | 20231205 | 110900 | 1283952790 | 5560 | 5570 | 5570 | 5560 | 618 |
| 528 | 20231205 | 110800 | 1280511430 | 5570 | 5580 | 5580 | 5570 | 7 |
| 529 | 20231205 | 110700 | 1280472380 | 5570 | 5570 | 5570 | 5560 | 74 |
| 530 | 20231205 | 110600 | 1280060510 | 5560 | 5560 | 5560 | 5560 | 193 |
| 531 | 20231205 | 110500 | 1278987430 | 5560 | 5560 | 5560 | 5560 | 201 |
| 532 | 20231205 | 110400 | 1277869870 | 5560 | 5570 | 5580 | 5560 | 2871 |
| 533 | 20231205 | 110300 | 1261861910 | 5580 | 5580 | 5580 | 5560 | 324 |
| 534 | 20231205 | 110200 | 1260059090 | 5580 | 5570 | 5580 | 5550 | 1063 |
| 535 | 20231205 | 110100 | 1254141370 | 5560 | 5530 | 5560 | 5530 | 3676 |
| 536 | 20231205 | 110000 | 1233766670 | 5520 | 5500 | 5520 | 5500 | 1053 |
| 537 | 20231205 | 105900 | 1227969960 | 5500 | 5500 | 5500 | 5500 | 181 |
| 538 | 20231205 | 105800 | 1226974460 | 5490 | 5490 | 5490 | 5490 | 32 |
| 539 | 20231205 | 105700 | 1226798780 | 5490 | 5490 | 5490 | 5490 | 5 |
| 540 | 20231205 | 105600 | 1226771330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 541 | 20231205 | 105500 | 1226771330 | 5490 | 5490 | 5510 | 5490 | 118 |
| 542 | 20231205 | 105400 | 1226123310 | 5490 | 5490 | 5490 | 5490 | 304 |
| 543 | 20231205 | 105300 | 1224454350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 544 | 20231205 | 105200 | 1224454350 | 5510 | 5500 | 5510 | 5500 | 112 |
| 545 | 20231205 | 105100 | 1223838340 | 5490 | 5500 | 5500 | 5490 | 37 |
| 546 | 20231205 | 105000 | 1223635200 | 5490 | 5500 | 5510 | 5490 | 740 |
| 547 | 20231205 | 104900 | 1219565200 | 5500 | 5500 | 5500 | 5500 | 710 |
| 548 | 20231205 | 104800 | 1215660200 | 5500 | 5500 | 5500 | 5500 | 200 |
| 549 | 20231205 | 104700 | 1214560200 | 5500 | 5510 | 5510 | 5500 | 1740 |
| 550 | 20231205 | 104600 | 1204989800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 551 | 20231205 | 104500 | 1204989800 | 5520 | 5500 | 5520 | 5500 | 36 |
| 552 | 20231205 | 104400 | 1204791400 | 5510 | 5510 | 5510 | 5510 | 77 |
| 553 | 20231205 | 104300 | 1204367130 | 5510 | 5520 | 5520 | 5510 | 50 |
| 554 | 20231205 | 104200 | 1204091530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 555 | 20231205 | 104100 | 1204091530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 556 | 20231205 | 104000 | 1204091530 | 5520 | 5520 | 5520 | 5520 | 105 |
| 557 | 20231205 | 103900 | 1203511930 | 5530 | 5520 | 5530 | 5510 | 93 |
| 558 | 20231205 | 103800 | 1202998780 | 5520 | 5520 | 5520 | 5520 | 304 |
| 559 | 20231205 | 103700 | 1201320700 | 5520 | 5520 | 5520 | 5520 | 107 |
| 560 | 20231205 | 103600 | 1200730060 | 5520 | 5500 | 5520 | 5500 | 210 |
| 561 | 20231205 | 103500 | 1199572940 | 5510 | 5510 | 5510 | 5480 | 697 |
| 562 | 20231205 | 103400 | 1195743020 | 5510 | 5520 | 5550 | 5510 | 1196 |
| 563 | 20231205 | 103300 | 1189129880 | 5520 | 5530 | 5540 | 5520 | 1466 |
| 564 | 20231205 | 103200 | 1181031560 | 5530 | 5500 | 5550 | 5500 | 2769 |
| 565 | 20231205 | 103100 | 1165707240 | 5510 | 5480 | 5510 | 5480 | 1140 |
| 566 | 20231205 | 103000 | 1159446530 | 5480 | 5470 | 5480 | 5470 | 207 |
| 567 | 20231205 | 102900 | 1158313740 | 5470 | 5480 | 5490 | 5470 | 414 |
| 568 | 20231205 | 102800 | 1156046780 | 5480 | 5460 | 5480 | 5460 | 470 |
| 569 | 20231205 | 102700 | 1153471940 | 5460 | 5450 | 5460 | 5450 | 110 |
| 570 | 20231205 | 102600 | 1152872020 | 5440 | 5430 | 5440 | 5430 | 693 |
| 571 | 20231205 | 102500 | 1149108350 | 5450 | 5450 | 5450 | 5450 | 210 |
| 572 | 20231205 | 102400 | 1147963850 | 5450 | 5450 | 5450 | 5450 | 214 |
| 573 | 20231205 | 102300 | 1146797550 | 5450 | 5450 | 5460 | 5450 | 207 |
| 574 | 20231205 | 102200 | 1145669390 | 5450 | 5440 | 5450 | 5440 | 275 |
| 575 | 20231205 | 102100 | 1144173050 | 5440 | 5430 | 5440 | 5410 | 497 |
| 576 | 20231205 | 102000 | 1141479440 | 5430 | 5430 | 5430 | 5420 | 581 |
| 577 | 20231205 | 101900 | 1138328350 | 5440 | 5450 | 5450 | 5440 | 141 |
| 578 | 20231205 | 101800 | 1137561210 | 5460 | 5450 | 5460 | 5450 | 980 |
| 579 | 20231205 | 101700 | 1132220000 | 5450 | 5460 | 5460 | 5450 | 101 |
| 580 | 20231205 | 101600 | 1131669540 | 5460 | 5450 | 5470 | 5450 | 251 |
| 581 | 20231205 | 101500 | 1130301460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 582 | 20231205 | 101400 | 1130301460 | 5450 | 5420 | 5450 | 5420 | 1812 |
| 583 | 20231205 | 101300 | 1120456810 | 5410 | 5400 | 5410 | 5400 | 109 |
| 584 | 20231205 | 101200 | 1119867210 | 5400 | 5400 | 5400 | 5400 | 237 |
| 585 | 20231205 | 101100 | 1118587410 | 5410 | 5410 | 5410 | 5410 | 21 |
| 586 | 20231205 | 101000 | 1118473800 | 5410 | 5410 | 5410 | 5400 | 28 |
| 587 | 20231205 | 100900 | 1118322410 | 5420 | 5410 | 5420 | 5400 | 728 |
| 588 | 20231205 | 100800 | 1114388370 | 5410 | 5410 | 5410 | 5400 | 672 |
| 589 | 20231205 | 100700 | 1110756850 | 5420 | 5420 | 5420 | 5420 | 15 |
| 590 | 20231205 | 100600 | 1110675550 | 5420 | 5410 | 5430 | 5410 | 866 |
| 591 | 20231205 | 100500 | 1105976880 | 5410 | 5410 | 5410 | 5410 | 100 |
| 592 | 20231205 | 100400 | 1105435880 | 5410 | 5410 | 5420 | 5400 | 320 |
| 593 | 20231205 | 100300 | 1103707100 | 5400 | 5400 | 5410 | 5400 | 292 |
| 594 | 20231205 | 100200 | 1102128090 | 5410 | 5400 | 5410 | 5400 | 1089 |
| 595 | 20231205 | 100100 | 1096247340 | 5400 | 5410 | 5410 | 5400 | 2566 |
| 596 | 20231205 | 100000 | 1082387190 | 5410 | 5430 | 5430 | 5410 | 366 |
| 597 | 20231205 | 095900 | 1080407110 | 5430 | 5410 | 5430 | 5410 | 1093 |
| 598 | 20231205 | 095800 | 1074493960 | 5410 | 5410 | 5410 | 5410 | 699 |
| 599 | 20231205 | 095700 | 1070712370 | 5410 | 5440 | 5440 | 5410 | 1639 |
| 600 | 20231205 | 095600 | 1061821000 | 5440 | 5460 | 5460 | 5440 | 284 |
| 601 | 20231205 | 095500 | 1060275020 | 5440 | 5440 | 5460 | 5440 | 605 |
| 602 | 20231205 | 095400 | 1056980570 | 5440 | 5430 | 5440 | 5430 | 269 |
| 603 | 20231205 | 095300 | 1055519880 | 5430 | 5420 | 5440 | 5410 | 1055 |
| 604 | 20231205 | 095200 | 1049807860 | 5420 | 5470 | 5480 | 5410 | 6315 |
| 605 | 20231205 | 095100 | 1015377040 | 5480 | 5480 | 5480 | 5470 | 225 |
| 606 | 20231205 | 095000 | 1014145750 | 5470 | 5470 | 5500 | 5460 | 4334 |
| 607 | 20231205 | 094900 | 990360760 | 5460 | 5470 | 5470 | 5460 | 288 |
| 608 | 20231205 | 094800 | 988786850 | 5470 | 5460 | 5470 | 5460 | 292 |
| 609 | 20231205 | 094700 | 987189870 | 5450 | 5440 | 5460 | 5430 | 2205 |
| 610 | 20231205 | 094600 | 975178530 | 5440 | 5450 | 5460 | 5420 | 714 |
| 611 | 20231205 | 094500 | 971290680 | 5420 | 5440 | 5450 | 5400 | 6733 |
| 612 | 20231205 | 094400 | 934788510 | 5430 | 5450 | 5450 | 5430 | 1001 |
| 613 | 20231205 | 094300 | 929349400 | 5450 | 5480 | 5480 | 5440 | 2322 |
| 614 | 20231205 | 094200 | 916678580 | 5500 | 5470 | 5500 | 5470 | 1547 |
| 615 | 20231205 | 094100 | 908201820 | 5440 | 5460 | 5480 | 5440 | 2676 |
| 616 | 20231205 | 094000 | 893610460 | 5490 | 5500 | 5510 | 5460 | 2988 |
| 617 | 20231205 | 093900 | 877235150 | 5500 | 5470 | 5510 | 5450 | 2043 |
| 618 | 20231205 | 093800 | 866036050 | 5490 | 5580 | 5600 | 5450 | 6219 |
| 619 | 20231205 | 093700 | 831843460 | 5600 | 5530 | 5600 | 5530 | 1907 |
| 620 | 20231205 | 093600 | 821230360 | 5520 | 5520 | 5530 | 5500 | 2206 |
| 621 | 20231205 | 093500 | 809079270 | 5520 | 5550 | 5570 | 5520 | 3603 |
| 622 | 20231205 | 093400 | 789120900 | 5540 | 5570 | 5570 | 5520 | 1404 |
| 623 | 20231205 | 093300 | 781342810 | 5570 | 5590 | 5600 | 5560 | 2278 |
| 624 | 20231205 | 093200 | 768648020 | 5600 | 5550 | 5600 | 5530 | 2445 |
| 625 | 20231205 | 093100 | 755030140 | 5570 | 5600 | 5640 | 5550 | 5648 |
| 626 | 20231205 | 093000 | 723431280 | 5600 | 5550 | 5670 | 5540 | 6688 |
| 627 | 20231205 | 092900 | 685829110 | 5550 | 5520 | 5590 | 5510 | 7648 |
| 628 | 20231205 | 092800 | 643433180 | 5530 | 5590 | 5620 | 5430 | 20128 |
| 629 | 20231205 | 092700 | 532317630 | 5600 | 5680 | 5680 | 5520 | 22145 |
| 630 | 20231205 | 092600 | 407507880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 631 | 20231205 | 092500 | 407507880 | 5700 | 5620 | 5700 | 5610 | 10921 |
| 632 | 20231205 | 092400 | 345566100 | 5620 | 5470 | 5630 | 5470 | 17880 |
| 633 | 20231205 | 092300 | 246095420 | 5480 | 5480 | 5500 | 5470 | 3202 |
| 634 | 20231205 | 092200 | 228526370 | 5470 | 5420 | 5480 | 5420 | 2812 |
| 635 | 20231205 | 092100 | 213164620 | 5430 | 5430 | 5490 | 5430 | 7451 |
| 636 | 20231205 | 092000 | 172433570 | 5430 | 5420 | 5440 | 5410 | 6653 |
| 637 | 20231205 | 091900 | 136364190 | 5410 | 5380 | 5420 | 5380 | 3975 |
| 638 | 20231205 | 091800 | 114880670 | 5370 | 5330 | 5370 | 5320 | 3913 |
| 639 | 20231205 | 091700 | 93911810 | 5330 | 5330 | 5350 | 5330 | 2397 |
| 640 | 20231205 | 091600 | 81114700 | 5330 | 5290 | 5330 | 5290 | 1217 |
| 641 | 20231205 | 091500 | 74655800 | 5280 | 5250 | 5290 | 5250 | 1942 |
| 642 | 20231205 | 091400 | 64417100 | 5260 | 5260 | 5270 | 5260 | 333 |
| 643 | 20231205 | 091300 | 62665320 | 5250 | 5270 | 5270 | 5250 | 316 |
| 644 | 20231205 | 091200 | 61002980 | 5270 | 5270 | 5280 | 5260 | 1627 |
| 645 | 20231205 | 091100 | 52424480 | 5280 | 5240 | 5280 | 5240 | 885 |
| 646 | 20231205 | 091000 | 47773160 | 5240 | 5240 | 5250 | 5240 | 256 |
| 647 | 20231205 | 090900 | 46430130 | 5240 | 5240 | 5250 | 5240 | 15 |
| 648 | 20231205 | 090800 | 46351510 | 5240 | 5240 | 5240 | 5240 | 196 |
| 649 | 20231205 | 090700 | 45324470 | 5250 | 5250 | 5250 | 5240 | 323 |
| 650 | 20231205 | 090600 | 43628820 | 5250 | 5210 | 5250 | 5210 | 1744 |
| 651 | 20231205 | 090500 | 34517270 | 5180 | 5230 | 5240 | 5180 | 2746 |
| 652 | 20231205 | 090400 | 20229420 | 5230 | 5240 | 5260 | 5210 | 1203 |
| 653 | 20231205 | 090300 | 13947040 | 5250 | 5160 | 5250 | 5160 | 1781 |
| 654 | 20231205 | 090200 | 4697480 | 5170 | 5140 | 5170 | 5140 | 441 |
| 655 | 20231205 | 090100 | 2426890 | 5180 | 5170 | 5180 | 5130 | 171 |
| 656 | 20231205 | 090000 | 1546620 | 5190 | 5190 | 5190 | 5190 | 298 |