32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 3 | 20231207 | 195900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20231207 | 195800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20231207 | 195700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20231207 | 195600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20231207 | 195500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20231207 | 195400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20231207 | 195300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20231207 | 195200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20231207 | 195100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20231207 | 195000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20231207 | 194900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20231207 | 194800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20231207 | 194700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20231207 | 194600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20231207 | 194500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20231207 | 194400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20231207 | 194300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20231207 | 194200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20231207 | 194100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20231207 | 194000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20231207 | 193900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20231207 | 193800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20231207 | 193700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20231207 | 193600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20231207 | 193500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20231207 | 193400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20231207 | 193300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20231207 | 193200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20231207 | 193100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20231207 | 193000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 33 | 20231207 | 192900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20231207 | 192800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20231207 | 192700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20231207 | 192600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20231207 | 192500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20231207 | 192400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20231207 | 192300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20231207 | 192200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20231207 | 192100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20231207 | 192000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20231207 | 191900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20231207 | 191800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20231207 | 191700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20231207 | 191600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20231207 | 191500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20231207 | 191400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20231207 | 191300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20231207 | 191200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20231207 | 191100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20231207 | 191000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20231207 | 190900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20231207 | 190800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20231207 | 190700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20231207 | 190600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20231207 | 190500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20231207 | 190400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20231207 | 190300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20231207 | 190200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20231207 | 190100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20231207 | 190000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 63 | 20231207 | 185900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20231207 | 185800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20231207 | 185700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20231207 | 185600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20231207 | 185500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20231207 | 185400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20231207 | 185300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20231207 | 185200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20231207 | 185100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20231207 | 185000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20231207 | 184900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20231207 | 184800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20231207 | 184700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20231207 | 184600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20231207 | 184500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20231207 | 184400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20231207 | 184300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20231207 | 184200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20231207 | 184100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20231207 | 184000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20231207 | 183900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20231207 | 183800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20231207 | 183700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20231207 | 183600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20231207 | 183500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20231207 | 183400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20231207 | 183300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20231207 | 183200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20231207 | 183100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20231207 | 183000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 93 | 20231207 | 182900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20231207 | 182800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20231207 | 182700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20231207 | 182600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20231207 | 182500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20231207 | 182400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20231207 | 182300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20231207 | 182200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20231207 | 182100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20231207 | 182000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20231207 | 181900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20231207 | 181800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20231207 | 181700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20231207 | 181600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20231207 | 181500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20231207 | 181400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20231207 | 181300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20231207 | 181200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20231207 | 181100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20231207 | 181000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20231207 | 180900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20231207 | 180800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20231207 | 180700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20231207 | 180600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20231207 | 180500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20231207 | 180400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20231207 | 180300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20231207 | 180200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20231207 | 180100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20231207 | 180000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 123 | 20231207 | 175900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20231207 | 175800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20231207 | 175700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20231207 | 175600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20231207 | 175500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20231207 | 175400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20231207 | 175300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20231207 | 175200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20231207 | 175100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20231207 | 175000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20231207 | 174900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20231207 | 174800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20231207 | 174700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20231207 | 174600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20231207 | 174500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20231207 | 174400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20231207 | 174300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20231207 | 174200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20231207 | 174100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20231207 | 174000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20231207 | 173900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20231207 | 173800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20231207 | 173700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20231207 | 173600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20231207 | 173500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20231207 | 173400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20231207 | 173300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20231207 | 173200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20231207 | 173100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20231207 | 173000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 153 | 20231207 | 172900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20231207 | 172800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20231207 | 172700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20231207 | 172600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20231207 | 172500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20231207 | 172400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20231207 | 172300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20231207 | 172200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20231207 | 172100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20231207 | 172000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20231207 | 171900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20231207 | 171800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20231207 | 171700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20231207 | 171600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20231207 | 171500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20231207 | 171400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20231207 | 171300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20231207 | 171200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20231207 | 171100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20231207 | 171000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20231207 | 170900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20231207 | 170800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20231207 | 170700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20231207 | 170600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20231207 | 170500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20231207 | 170400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20231207 | 170300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20231207 | 170200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20231207 | 170100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20231207 | 170000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 183 | 20231207 | 165900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20231207 | 165800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20231207 | 165700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20231207 | 165600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20231207 | 165500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20231207 | 165400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20231207 | 165300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20231207 | 165200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20231207 | 165100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20231207 | 165000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20231207 | 164900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20231207 | 164800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20231207 | 164700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20231207 | 164600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 197 | 20231207 | 164500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20231207 | 164400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 199 | 20231207 | 164300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 200 | 20231207 | 164200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 201 | 20231207 | 164100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 202 | 20231207 | 164000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 203 | 20231207 | 163900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 204 | 20231207 | 163800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 205 | 20231207 | 163700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 206 | 20231207 | 163600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 207 | 20231207 | 163500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 208 | 20231207 | 163400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 209 | 20231207 | 163300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 210 | 20231207 | 163200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 211 | 20231207 | 163100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 212 | 20231207 | 163000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 213 | 20231207 | 162900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 214 | 20231207 | 162800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 215 | 20231207 | 162700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 216 | 20231207 | 162600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 217 | 20231207 | 162500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 218 | 20231207 | 162400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 219 | 20231207 | 162300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 220 | 20231207 | 162200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 221 | 20231207 | 162100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 222 | 20231207 | 162000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 223 | 20231207 | 161900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 224 | 20231207 | 161800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 225 | 20231207 | 161700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 226 | 20231207 | 161600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 227 | 20231207 | 161500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 228 | 20231207 | 161400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 229 | 20231207 | 161300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 230 | 20231207 | 161200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 231 | 20231207 | 161100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 232 | 20231207 | 161000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 233 | 20231207 | 160900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 234 | 20231207 | 160800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 235 | 20231207 | 160700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 236 | 20231207 | 160600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 237 | 20231207 | 160500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 238 | 20231207 | 160400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 239 | 20231207 | 160300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 240 | 20231207 | 160200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 241 | 20231207 | 160100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 242 | 20231207 | 160000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 4634 |
| 243 | 20231207 | 155900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 244 | 20231207 | 155800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 245 | 20231207 | 155700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 246 | 20231207 | 155600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 247 | 20231207 | 155500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 248 | 20231207 | 155400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 249 | 20231207 | 155300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 250 | 20231207 | 155200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 251 | 20231207 | 155100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 252 | 20231207 | 155000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 253 | 20231207 | 154900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 254 | 20231207 | 154800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 255 | 20231207 | 154700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 256 | 20231207 | 154600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 257 | 20231207 | 154500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 258 | 20231207 | 154400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 259 | 20231207 | 154300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 260 | 20231207 | 154200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 261 | 20231207 | 154100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 262 | 20231207 | 154000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 263 | 20231207 | 153900 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 264 | 20231207 | 153800 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 265 | 20231207 | 153700 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 266 | 20231207 | 153600 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 267 | 20231207 | 153500 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 268 | 20231207 | 153400 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 269 | 20231207 | 153300 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 270 | 20231207 | 153200 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 271 | 20231207 | 153100 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 272 | 20231207 | 153000 | 1532722250 | 8480 | 8480 | 8480 | 8480 | 9268 |
| 273 | 20231207 | 152900 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 274 | 20231207 | 152800 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 275 | 20231207 | 152700 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 276 | 20231207 | 152600 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 277 | 20231207 | 152500 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 278 | 20231207 | 152400 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 279 | 20231207 | 152300 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 280 | 20231207 | 152200 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 281 | 20231207 | 152100 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 282 | 20231207 | 152000 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 283 | 20231207 | 151900 | 1493425930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 284 | 20231207 | 151800 | 1493425930 | 8510 | 8510 | 8510 | 8480 | 551 |
| 285 | 20231207 | 151700 | 1488747370 | 8510 | 8490 | 8510 | 8490 | 29 |
| 286 | 20231207 | 151600 | 1488500960 | 8500 | 8500 | 8500 | 8500 | 311 |
| 287 | 20231207 | 151500 | 1485857460 | 8480 | 8480 | 8480 | 8480 | 32 |
| 288 | 20231207 | 151400 | 1485586100 | 8490 | 8490 | 8500 | 8490 | 320 |
| 289 | 20231207 | 151300 | 1482869210 | 8490 | 8500 | 8500 | 8490 | 386 |
| 290 | 20231207 | 151200 | 1479588830 | 8500 | 8500 | 8500 | 8500 | 11 |
| 291 | 20231207 | 151100 | 1479495330 | 8500 | 8490 | 8500 | 8490 | 173 |
| 292 | 20231207 | 151000 | 1478025830 | 8490 | 8490 | 8500 | 8490 | 142 |
| 293 | 20231207 | 150900 | 1476820120 | 8490 | 8500 | 8500 | 8490 | 121 |
| 294 | 20231207 | 150800 | 1475792620 | 8500 | 8500 | 8500 | 8500 | 12 |
| 295 | 20231207 | 150700 | 1475690620 | 8500 | 8520 | 8520 | 8500 | 302 |
| 296 | 20231207 | 150600 | 1473123600 | 8500 | 8500 | 8500 | 8490 | 1014 |
| 297 | 20231207 | 150500 | 1464506600 | 8490 | 8490 | 8490 | 8490 | 11 |
| 298 | 20231207 | 150400 | 1464413210 | 8490 | 8500 | 8500 | 8490 | 303 |
| 299 | 20231207 | 150300 | 1461839710 | 8500 | 8510 | 8510 | 8490 | 347 |
| 300 | 20231207 | 150200 | 1458892380 | 8490 | 8490 | 8490 | 8490 | 149 |
| 301 | 20231207 | 150100 | 1457627370 | 8480 | 8490 | 8510 | 8480 | 261 |
| 302 | 20231207 | 150000 | 1455412730 | 8500 | 8500 | 8500 | 8500 | 0 |
| 303 | 20231207 | 145900 | 1455412730 | 8500 | 8480 | 8500 | 8480 | 239 |
| 304 | 20231207 | 145800 | 1453385830 | 8480 | 8490 | 8490 | 8480 | 3634 |
| 305 | 20231207 | 145700 | 1422566600 | 8500 | 8500 | 8500 | 8500 | 1300 |
| 306 | 20231207 | 145600 | 1411516600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 307 | 20231207 | 145500 | 1411516600 | 8490 | 8500 | 8500 | 8490 | 22 |
| 308 | 20231207 | 145400 | 1411329710 | 8510 | 8520 | 8520 | 8510 | 139 |
| 309 | 20231207 | 145300 | 1410145630 | 8520 | 8520 | 8520 | 8520 | 1 |
| 310 | 20231207 | 145200 | 1410137110 | 8490 | 8490 | 8490 | 8490 | 0 |
| 311 | 20231207 | 145100 | 1410137110 | 8490 | 8490 | 8490 | 8490 | 77 |
| 312 | 20231207 | 145000 | 1409483380 | 8500 | 8510 | 8510 | 8500 | 223 |
| 313 | 20231207 | 144900 | 1407587050 | 8510 | 8500 | 8510 | 8500 | 301 |
| 314 | 20231207 | 144800 | 1405028540 | 8500 | 8500 | 8500 | 8500 | 1400 |
| 315 | 20231207 | 144700 | 1393128540 | 8510 | 8510 | 8510 | 8510 | 195 |
| 316 | 20231207 | 144600 | 1391469090 | 8510 | 8510 | 8510 | 8510 | 5 |
| 317 | 20231207 | 144500 | 1391426540 | 8510 | 8510 | 8510 | 8510 | 3 |
| 318 | 20231207 | 144400 | 1391401010 | 8500 | 8500 | 8500 | 8500 | 1 |
| 319 | 20231207 | 144300 | 1391392510 | 8500 | 8500 | 8500 | 8500 | 93 |
| 320 | 20231207 | 144200 | 1390602010 | 8500 | 8510 | 8510 | 8500 | 613 |
| 321 | 20231207 | 144100 | 1385391390 | 8510 | 8510 | 8510 | 8510 | 210 |
| 322 | 20231207 | 144000 | 1383604290 | 8520 | 8520 | 8520 | 8520 | 9 |
| 323 | 20231207 | 143900 | 1383527610 | 8520 | 8500 | 8520 | 8500 | 326 |
| 324 | 20231207 | 143800 | 1380754030 | 8500 | 8500 | 8500 | 8500 | 0 |
| 325 | 20231207 | 143700 | 1380754030 | 8500 | 8500 | 8500 | 8500 | 4 |
| 326 | 20231207 | 143600 | 1380720030 | 8500 | 8500 | 8500 | 8500 | 2 |
| 327 | 20231207 | 143500 | 1380703030 | 8500 | 8500 | 8500 | 8500 | 1 |
| 328 | 20231207 | 143400 | 1380694530 | 8500 | 8500 | 8500 | 8500 | 27 |
| 329 | 20231207 | 143300 | 1380465030 | 8500 | 8500 | 8500 | 8500 | 0 |
| 330 | 20231207 | 143200 | 1380465030 | 8500 | 8500 | 8500 | 8500 | 827 |
| 331 | 20231207 | 143100 | 1373435530 | 8500 | 8500 | 8500 | 8500 | 151 |
| 332 | 20231207 | 143000 | 1372152030 | 8510 | 8510 | 8510 | 8510 | 16 |
| 333 | 20231207 | 142900 | 1372015870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 334 | 20231207 | 142800 | 1372015870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 335 | 20231207 | 142700 | 1372015870 | 8500 | 8500 | 8500 | 8500 | 196 |
| 336 | 20231207 | 142600 | 1370349870 | 8480 | 8480 | 8480 | 8480 | 20 |
| 337 | 20231207 | 142500 | 1370180270 | 8480 | 8480 | 8480 | 8480 | 1 |
| 338 | 20231207 | 142400 | 1370171790 | 8500 | 8490 | 8500 | 8490 | 148 |
| 339 | 20231207 | 142300 | 1368914850 | 8490 | 8490 | 8490 | 8480 | 249 |
| 340 | 20231207 | 142200 | 1366803140 | 8480 | 8480 | 8480 | 8480 | 122 |
| 341 | 20231207 | 142100 | 1365768580 | 8480 | 8490 | 8490 | 8480 | 516 |
| 342 | 20231207 | 142000 | 1361392740 | 8480 | 8480 | 8480 | 8480 | 0 |
| 343 | 20231207 | 141900 | 1361392740 | 8480 | 8490 | 8490 | 8480 | 43 |
| 344 | 20231207 | 141800 | 1361027980 | 8490 | 8490 | 8490 | 8490 | 100 |
| 345 | 20231207 | 141700 | 1360178980 | 8490 | 8490 | 8490 | 8490 | 0 |
| 346 | 20231207 | 141600 | 1360178980 | 8490 | 8490 | 8490 | 8490 | 800 |
| 347 | 20231207 | 141500 | 1353386980 | 8490 | 8490 | 8490 | 8490 | 0 |
| 348 | 20231207 | 141400 | 1353386980 | 8490 | 8490 | 8490 | 8490 | 0 |
| 349 | 20231207 | 141300 | 1353386980 | 8490 | 8490 | 8490 | 8490 | 0 |
| 350 | 20231207 | 141200 | 1353386980 | 8490 | 8490 | 8490 | 8490 | 42 |
| 351 | 20231207 | 141100 | 1353030400 | 8490 | 8490 | 8490 | 8490 | 0 |
| 352 | 20231207 | 141000 | 1353030400 | 8490 | 8490 | 8490 | 8490 | 4 |
| 353 | 20231207 | 140900 | 1352996440 | 8490 | 8500 | 8500 | 8490 | 164 |
| 354 | 20231207 | 140800 | 1351604050 | 8500 | 8500 | 8500 | 8500 | 0 |
| 355 | 20231207 | 140700 | 1351604050 | 8500 | 8500 | 8500 | 8500 | 644 |
| 356 | 20231207 | 140600 | 1346130050 | 8500 | 8500 | 8500 | 8500 | 448 |
| 357 | 20231207 | 140500 | 1342322050 | 8500 | 8510 | 8510 | 8500 | 680 |
| 358 | 20231207 | 140400 | 1336542040 | 8520 | 8520 | 8520 | 8520 | 0 |
| 359 | 20231207 | 140300 | 1336542040 | 8520 | 8520 | 8520 | 8520 | 0 |
| 360 | 20231207 | 140200 | 1336542040 | 8520 | 8520 | 8520 | 8520 | 12 |
| 361 | 20231207 | 140100 | 1336439800 | 8500 | 8500 | 8500 | 8500 | 0 |
| 362 | 20231207 | 140000 | 1336439800 | 8500 | 8500 | 8500 | 8500 | 20 |
| 363 | 20231207 | 135900 | 1336269800 | 8500 | 8500 | 8500 | 8500 | 0 |
| 364 | 20231207 | 135800 | 1336269800 | 8500 | 8500 | 8500 | 8500 | 17 |
| 365 | 20231207 | 135700 | 1336125300 | 8500 | 8500 | 8500 | 8500 | 178 |
| 366 | 20231207 | 135600 | 1334612300 | 8500 | 8500 | 8500 | 8500 | 5 |
| 367 | 20231207 | 135500 | 1334569800 | 8500 | 8500 | 8500 | 8500 | 1 |
| 368 | 20231207 | 135400 | 1334561300 | 8490 | 8490 | 8490 | 8490 | 0 |
| 369 | 20231207 | 135300 | 1334561300 | 8490 | 8490 | 8490 | 8490 | 30 |
| 370 | 20231207 | 135200 | 1334306600 | 8490 | 8500 | 8520 | 8490 | 551 |
| 371 | 20231207 | 135100 | 1329627870 | 8490 | 8490 | 8490 | 8490 | 1095 |
| 372 | 20231207 | 135000 | 1320331320 | 8500 | 8500 | 8500 | 8500 | 155 |
| 373 | 20231207 | 134900 | 1319013820 | 8530 | 8530 | 8530 | 8530 | 0 |
| 374 | 20231207 | 134800 | 1319013820 | 8530 | 8530 | 8530 | 8530 | 16 |
| 375 | 20231207 | 134700 | 1318877340 | 8530 | 8530 | 8530 | 8530 | 0 |
| 376 | 20231207 | 134600 | 1318877340 | 8530 | 8530 | 8530 | 8530 | 4 |
| 377 | 20231207 | 134500 | 1318843220 | 8490 | 8490 | 8490 | 8490 | 0 |
| 378 | 20231207 | 134400 | 1318843220 | 8490 | 8490 | 8490 | 8490 | 0 |
| 379 | 20231207 | 134300 | 1318843220 | 8490 | 8500 | 8500 | 8490 | 1132 |
| 380 | 20231207 | 134200 | 1309231880 | 8500 | 8500 | 8500 | 8500 | 0 |
| 381 | 20231207 | 134100 | 1309231880 | 8500 | 8500 | 8500 | 8500 | 5 |
| 382 | 20231207 | 134000 | 1309189380 | 8500 | 8500 | 8500 | 8500 | 1000 |
| 383 | 20231207 | 133900 | 1300689380 | 8500 | 8510 | 8510 | 8500 | 50 |
| 384 | 20231207 | 133800 | 1300264100 | 8510 | 8510 | 8510 | 8510 | 0 |
| 385 | 20231207 | 133700 | 1300264100 | 8510 | 8510 | 8510 | 8510 | 171 |
| 386 | 20231207 | 133600 | 1298808890 | 8510 | 8510 | 8510 | 8510 | 15 |
| 387 | 20231207 | 133500 | 1298681240 | 8500 | 8500 | 8500 | 8500 | 230 |
| 388 | 20231207 | 133400 | 1296726240 | 8540 | 8500 | 8540 | 8500 | 59 |
| 389 | 20231207 | 133300 | 1296224700 | 8500 | 8500 | 8500 | 8500 | 0 |
| 390 | 20231207 | 133200 | 1296224700 | 8500 | 8500 | 8500 | 8500 | 0 |
| 391 | 20231207 | 133100 | 1296224700 | 8500 | 8530 | 8540 | 8500 | 193 |
| 392 | 20231207 | 133000 | 1294580300 | 8530 | 8530 | 8530 | 8530 | 0 |
| 393 | 20231207 | 132900 | 1294580300 | 8530 | 8530 | 8530 | 8530 | 330 |
| 394 | 20231207 | 132800 | 1291765400 | 8490 | 8520 | 8520 | 8490 | 1000 |
| 395 | 20231207 | 132700 | 1283259400 | 8520 | 8520 | 8520 | 8520 | 10 |
| 396 | 20231207 | 132600 | 1283174200 | 8520 | 8510 | 8520 | 8510 | 876 |
| 397 | 20231207 | 132500 | 1275715680 | 8510 | 8510 | 8510 | 8510 | 2 |
| 398 | 20231207 | 132400 | 1275698660 | 8510 | 8510 | 8510 | 8510 | 198 |
| 399 | 20231207 | 132300 | 1274013680 | 8510 | 8480 | 8510 | 8480 | 215 |
| 400 | 20231207 | 132200 | 1272190300 | 8480 | 8500 | 8500 | 8480 | 8589 |
| 401 | 20231207 | 132100 | 1199340670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 402 | 20231207 | 132000 | 1199340670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 403 | 20231207 | 131900 | 1199340670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 404 | 20231207 | 131800 | 1199340670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 405 | 20231207 | 131700 | 1199340670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 406 | 20231207 | 131600 | 1199340670 | 8500 | 8510 | 8510 | 8500 | 432 |
| 407 | 20231207 | 131500 | 1195667510 | 8510 | 8510 | 8510 | 8510 | 84 |
| 408 | 20231207 | 131400 | 1194952670 | 8510 | 8520 | 8520 | 8510 | 375 |
| 409 | 20231207 | 131300 | 1191760180 | 8530 | 8530 | 8530 | 8530 | 100 |
| 410 | 20231207 | 131200 | 1190907180 | 8520 | 8520 | 8520 | 8520 | 0 |
| 411 | 20231207 | 131100 | 1190907180 | 8520 | 8520 | 8520 | 8520 | 0 |
| 412 | 20231207 | 131000 | 1190907180 | 8520 | 8520 | 8520 | 8520 | 0 |
| 413 | 20231207 | 130900 | 1190907180 | 8520 | 8530 | 8530 | 8520 | 50 |
| 414 | 20231207 | 130800 | 1190480880 | 8530 | 8530 | 8530 | 8530 | 0 |
| 415 | 20231207 | 130700 | 1190480880 | 8530 | 8530 | 8530 | 8530 | 11 |
| 416 | 20231207 | 130600 | 1190387050 | 8530 | 8530 | 8530 | 8530 | 2 |
| 417 | 20231207 | 130500 | 1190369990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 418 | 20231207 | 130400 | 1190369990 | 8530 | 8530 | 8530 | 8530 | 225 |
| 419 | 20231207 | 130300 | 1188450740 | 8540 | 8540 | 8540 | 8540 | 0 |
| 420 | 20231207 | 130200 | 1188450740 | 8540 | 8500 | 8540 | 8500 | 310 |
| 421 | 20231207 | 130100 | 1185809310 | 8530 | 8490 | 8530 | 8490 | 1155 |
| 422 | 20231207 | 130000 | 1175990710 | 8490 | 8490 | 8490 | 8490 | 42 |
| 423 | 20231207 | 125900 | 1175634130 | 8490 | 8490 | 8490 | 8490 | 155 |
| 424 | 20231207 | 125800 | 1174318180 | 8490 | 8490 | 8490 | 8490 | 67 |
| 425 | 20231207 | 125700 | 1173749350 | 8490 | 8510 | 8510 | 8490 | 1365 |
| 426 | 20231207 | 125600 | 1162148780 | 8510 | 8510 | 8510 | 8510 | 127 |
| 427 | 20231207 | 125500 | 1161068010 | 8510 | 8500 | 8510 | 8500 | 38 |
| 428 | 20231207 | 125400 | 1160744640 | 8510 | 8510 | 8510 | 8510 | 76 |
| 429 | 20231207 | 125300 | 1160097880 | 8500 | 8520 | 8520 | 8500 | 350 |
| 430 | 20231207 | 125200 | 1157119380 | 8520 | 8510 | 8520 | 8510 | 347 |
| 431 | 20231207 | 125100 | 1154163020 | 8510 | 8510 | 8510 | 8510 | 209 |
| 432 | 20231207 | 125000 | 1152384430 | 8510 | 8510 | 8510 | 8510 | 346 |
| 433 | 20231207 | 124900 | 1149439970 | 8520 | 8520 | 8520 | 8520 | 4 |
| 434 | 20231207 | 124800 | 1149405890 | 8520 | 8530 | 8530 | 8520 | 671 |
| 435 | 20231207 | 124700 | 1143688960 | 8520 | 8520 | 8520 | 8520 | 15 |
| 436 | 20231207 | 124600 | 1143561160 | 8530 | 8530 | 8530 | 8530 | 151 |
| 437 | 20231207 | 124500 | 1142273130 | 8530 | 8530 | 8530 | 8530 | 0 |
| 438 | 20231207 | 124400 | 1142273130 | 8530 | 8510 | 8530 | 8500 | 61 |
| 439 | 20231207 | 124300 | 1141754030 | 8510 | 8510 | 8510 | 8510 | 727 |
| 440 | 20231207 | 124200 | 1135567260 | 8520 | 8510 | 8520 | 8510 | 19 |
| 441 | 20231207 | 124100 | 1135405400 | 8520 | 8520 | 8520 | 8520 | 2 |
| 442 | 20231207 | 124000 | 1135388360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 443 | 20231207 | 123900 | 1135388360 | 8530 | 8520 | 8530 | 8520 | 580 |
| 444 | 20231207 | 123800 | 1130441850 | 8530 | 8530 | 8530 | 8530 | 0 |
| 445 | 20231207 | 123700 | 1130441850 | 8530 | 8500 | 8530 | 8500 | 1589 |
| 446 | 20231207 | 123600 | 1116935320 | 8530 | 8530 | 8530 | 8530 | 1 |
| 447 | 20231207 | 123500 | 1116926790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 448 | 20231207 | 123400 | 1116926790 | 8500 | 8500 | 8500 | 8500 | 315 |
| 449 | 20231207 | 123300 | 1114249290 | 8500 | 8500 | 8500 | 8500 | 140 |
| 450 | 20231207 | 123200 | 1113059290 | 8510 | 8510 | 8530 | 8510 | 10 |
| 451 | 20231207 | 123100 | 1112974170 | 8510 | 8510 | 8510 | 8510 | 73 |
| 452 | 20231207 | 123000 | 1112352940 | 8500 | 8500 | 8500 | 8500 | 80 |
| 453 | 20231207 | 122900 | 1111672940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 454 | 20231207 | 122800 | 1111672940 | 8500 | 8520 | 8520 | 8500 | 1243 |
| 455 | 20231207 | 122700 | 1101097810 | 8520 | 8510 | 8550 | 8510 | 559 |
| 456 | 20231207 | 122600 | 1096339890 | 8510 | 8520 | 8550 | 8510 | 655 |
| 457 | 20231207 | 122500 | 1090762520 | 8510 | 8510 | 8580 | 8510 | 3364 |
| 458 | 20231207 | 122400 | 1062074200 | 8500 | 8420 | 8510 | 8420 | 2664 |
| 459 | 20231207 | 122300 | 1039490120 | 8420 | 8420 | 8420 | 8420 | 5 |
| 460 | 20231207 | 122200 | 1039448020 | 8430 | 8430 | 8430 | 8430 | 1300 |
| 461 | 20231207 | 122100 | 1028489020 | 8440 | 8440 | 8440 | 8440 | 200 |
| 462 | 20231207 | 122000 | 1026801020 | 8430 | 8430 | 8430 | 8430 | 8 |
| 463 | 20231207 | 121900 | 1026733580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 464 | 20231207 | 121800 | 1026733580 | 8430 | 8430 | 8430 | 8430 | 1 |
| 465 | 20231207 | 121700 | 1026725150 | 8430 | 8430 | 8430 | 8430 | 3 |
| 466 | 20231207 | 121600 | 1026699860 | 8430 | 8430 | 8430 | 8430 | 80 |
| 467 | 20231207 | 121500 | 1026025460 | 8430 | 8430 | 8430 | 8430 | 0 |
| 468 | 20231207 | 121400 | 1026025460 | 8430 | 8430 | 8430 | 8430 | 0 |
| 469 | 20231207 | 121300 | 1026025460 | 8430 | 8430 | 8430 | 8430 | 211 |
| 470 | 20231207 | 121200 | 1024246730 | 8430 | 8430 | 8430 | 8430 | 243 |
| 471 | 20231207 | 121100 | 1022198240 | 8430 | 8430 | 8430 | 8430 | 70 |
| 472 | 20231207 | 121000 | 1021608140 | 8420 | 8420 | 8420 | 8420 | 0 |
| 473 | 20231207 | 120900 | 1021608140 | 8420 | 8420 | 8420 | 8420 | 3 |
| 474 | 20231207 | 120800 | 1021582880 | 8410 | 8410 | 8410 | 8410 | 0 |
| 475 | 20231207 | 120700 | 1021582880 | 8410 | 8410 | 8410 | 8400 | 108 |
| 476 | 20231207 | 120600 | 1020674610 | 8420 | 8410 | 8420 | 8410 | 2622 |
| 477 | 20231207 | 120500 | 998623560 | 8410 | 8410 | 8410 | 8410 | 605 |
| 478 | 20231207 | 120400 | 993535510 | 8400 | 8400 | 8410 | 8400 | 560 |
| 479 | 20231207 | 120300 | 988831500 | 8400 | 8400 | 8400 | 8400 | 1074 |
| 480 | 20231207 | 120200 | 979809900 | 8400 | 8400 | 8400 | 8400 | 121 |
| 481 | 20231207 | 120100 | 978793500 | 8410 | 8410 | 8410 | 8410 | 402 |
| 482 | 20231207 | 120000 | 975412680 | 8410 | 8410 | 8420 | 8410 | 1003 |
| 483 | 20231207 | 115900 | 966976450 | 8420 | 8430 | 8430 | 8420 | 313 |
| 484 | 20231207 | 115800 | 964340390 | 8430 | 8430 | 8430 | 8430 | 1 |
| 485 | 20231207 | 115700 | 964331960 | 8430 | 8430 | 8430 | 8430 | 11 |
| 486 | 20231207 | 115600 | 964239230 | 8430 | 8430 | 8430 | 8430 | 9 |
| 487 | 20231207 | 115500 | 964163360 | 8430 | 8420 | 8430 | 8410 | 51 |
| 488 | 20231207 | 115400 | 963734380 | 8410 | 8410 | 8410 | 8410 | 459 |
| 489 | 20231207 | 115300 | 959874190 | 8410 | 8420 | 8420 | 8410 | 254 |
| 490 | 20231207 | 115200 | 957737510 | 8420 | 8420 | 8420 | 8420 | 620 |
| 491 | 20231207 | 115100 | 952517110 | 8420 | 8420 | 8420 | 8420 | 1146 |
| 492 | 20231207 | 115000 | 942867790 | 8420 | 8420 | 8420 | 8420 | 100 |
| 493 | 20231207 | 114900 | 942025790 | 8430 | 8430 | 8430 | 8430 | 12 |
| 494 | 20231207 | 114800 | 941924630 | 8430 | 8430 | 8430 | 8430 | 13 |
| 495 | 20231207 | 114700 | 941815040 | 8410 | 8410 | 8410 | 8410 | 8 |
| 496 | 20231207 | 114600 | 941747760 | 8410 | 8410 | 8410 | 8410 | 50 |
| 497 | 20231207 | 114500 | 941327260 | 8410 | 8410 | 8410 | 8410 | 1500 |
| 498 | 20231207 | 114400 | 928712260 | 8410 | 8430 | 8430 | 8410 | 789 |
| 499 | 20231207 | 114300 | 922075170 | 8430 | 8440 | 8440 | 8430 | 274 |
| 500 | 20231207 | 114200 | 919765320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 501 | 20231207 | 114100 | 919765320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 502 | 20231207 | 114000 | 919765320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 503 | 20231207 | 113900 | 919765320 | 8460 | 8460 | 8460 | 8460 | 1 |
| 504 | 20231207 | 113800 | 919756860 | 8430 | 8430 | 8430 | 8430 | 66 |
| 505 | 20231207 | 113700 | 919200480 | 8420 | 8420 | 8420 | 8420 | 240 |
| 506 | 20231207 | 113600 | 917179680 | 8420 | 8420 | 8420 | 8420 | 6 |
| 507 | 20231207 | 113500 | 917129160 | 8420 | 8420 | 8420 | 8420 | 500 |
| 508 | 20231207 | 113400 | 912919160 | 8420 | 8430 | 8430 | 8420 | 246 |
| 509 | 20231207 | 113300 | 910847810 | 8430 | 8420 | 8430 | 8420 | 19 |
| 510 | 20231207 | 113200 | 910687820 | 8420 | 8420 | 8420 | 8410 | 379 |
| 511 | 20231207 | 113100 | 907496870 | 8420 | 8420 | 8420 | 8420 | 126 |
| 512 | 20231207 | 113000 | 906435950 | 8400 | 8410 | 8420 | 8400 | 2516 |
| 513 | 20231207 | 112900 | 885293580 | 8410 | 8410 | 8420 | 8410 | 1482 |
| 514 | 20231207 | 112800 | 872829140 | 8420 | 8430 | 8430 | 8420 | 2180 |
| 515 | 20231207 | 112700 | 854472820 | 8420 | 8430 | 8430 | 8420 | 1361 |
| 516 | 20231207 | 112600 | 843007190 | 8430 | 8430 | 8430 | 8430 | 603 |
| 517 | 20231207 | 112500 | 837923900 | 8430 | 8430 | 8430 | 8430 | 988 |
| 518 | 20231207 | 112400 | 829595060 | 8410 | 8430 | 8430 | 8410 | 2261 |
| 519 | 20231207 | 112300 | 810551170 | 8430 | 8430 | 8440 | 8430 | 91 |
| 520 | 20231207 | 112200 | 809784030 | 8430 | 8430 | 8430 | 8430 | 86 |
| 521 | 20231207 | 112100 | 809059050 | 8440 | 8430 | 8470 | 8420 | 351 |
| 522 | 20231207 | 112000 | 806100990 | 8440 | 8440 | 8440 | 8430 | 635 |
| 523 | 20231207 | 111900 | 800746200 | 8440 | 8460 | 8460 | 8440 | 3361 |
| 524 | 20231207 | 111800 | 772351330 | 8460 | 8460 | 8460 | 8460 | 200 |
| 525 | 20231207 | 111700 | 770659330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 526 | 20231207 | 111600 | 770659330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 527 | 20231207 | 111500 | 770659330 | 8460 | 8480 | 8480 | 8460 | 1488 |
| 528 | 20231207 | 111400 | 758051740 | 8480 | 8490 | 8490 | 8480 | 67 |
| 529 | 20231207 | 111300 | 757483570 | 8490 | 8490 | 8490 | 8490 | 4 |
| 530 | 20231207 | 111200 | 757449610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 531 | 20231207 | 111100 | 757449610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 532 | 20231207 | 111000 | 757449610 | 8480 | 8470 | 8480 | 8470 | 304 |
| 533 | 20231207 | 110900 | 754873690 | 8470 | 8470 | 8470 | 8470 | 200 |
| 534 | 20231207 | 110800 | 753179690 | 8470 | 8480 | 8480 | 8470 | 1050 |
| 535 | 20231207 | 110700 | 744286130 | 8470 | 8470 | 8470 | 8470 | 200 |
| 536 | 20231207 | 110600 | 742592130 | 8470 | 8460 | 8470 | 8460 | 468 |
| 537 | 20231207 | 110500 | 738631830 | 8460 | 8460 | 8470 | 8450 | 1305 |
| 538 | 20231207 | 110400 | 727591340 | 8470 | 8470 | 8470 | 8460 | 740 |
| 539 | 20231207 | 110300 | 721323550 | 8480 | 8490 | 8490 | 8440 | 2799 |
| 540 | 20231207 | 110200 | 697634620 | 8490 | 8490 | 8490 | 8490 | 29 |
| 541 | 20231207 | 110100 | 697388410 | 8490 | 8490 | 8490 | 8490 | 51 |
| 542 | 20231207 | 110000 | 696955420 | 8480 | 8500 | 8500 | 8480 | 201 |
| 543 | 20231207 | 105900 | 695250630 | 8500 | 8500 | 8510 | 8500 | 111 |
| 544 | 20231207 | 105800 | 694307120 | 8500 | 8500 | 8500 | 8500 | 264 |
| 545 | 20231207 | 105700 | 692063120 | 8490 | 8490 | 8490 | 8490 | 69 |
| 546 | 20231207 | 105600 | 691477310 | 8490 | 8480 | 8490 | 8470 | 828 |
| 547 | 20231207 | 105500 | 684458070 | 8490 | 8480 | 8490 | 8480 | 7 |
| 548 | 20231207 | 105400 | 684398650 | 8480 | 8490 | 8490 | 8480 | 17 |
| 549 | 20231207 | 105300 | 684254350 | 8490 | 8490 | 8490 | 8480 | 835 |
| 550 | 20231207 | 105200 | 677172700 | 8480 | 8490 | 8490 | 8480 | 631 |
| 551 | 20231207 | 105100 | 671815610 | 8470 | 8490 | 8490 | 8470 | 29 |
| 552 | 20231207 | 105000 | 671569600 | 8490 | 8480 | 8490 | 8460 | 867 |
| 553 | 20231207 | 104900 | 664226280 | 8490 | 8480 | 8490 | 8470 | 2309 |
| 554 | 20231207 | 104800 | 644652000 | 8470 | 8500 | 8500 | 8470 | 3353 |
| 555 | 20231207 | 104700 | 616201240 | 8500 | 8520 | 8520 | 8490 | 5470 |
| 556 | 20231207 | 104600 | 569682860 | 8510 | 8530 | 8530 | 8510 | 2163 |
| 557 | 20231207 | 104500 | 551262830 | 8520 | 8530 | 8530 | 8520 | 65 |
| 558 | 20231207 | 104400 | 550708790 | 8520 | 8520 | 8520 | 8520 | 0 |
| 559 | 20231207 | 104300 | 550708790 | 8520 | 8520 | 8530 | 8520 | 101 |
| 560 | 20231207 | 104200 | 549848260 | 8520 | 8550 | 8550 | 8520 | 1104 |
| 561 | 20231207 | 104100 | 540442060 | 8550 | 8550 | 8550 | 8510 | 5373 |
| 562 | 20231207 | 104000 | 494625140 | 8550 | 8550 | 8550 | 8550 | 0 |
| 563 | 20231207 | 103900 | 494625140 | 8550 | 8550 | 8550 | 8550 | 262 |
| 564 | 20231207 | 103800 | 492385040 | 8550 | 8550 | 8600 | 8550 | 320 |
| 565 | 20231207 | 103700 | 489648990 | 8570 | 8600 | 8600 | 8570 | 216 |
| 566 | 20231207 | 103600 | 487794390 | 8600 | 8600 | 8600 | 8600 | 0 |
| 567 | 20231207 | 103500 | 487794390 | 8600 | 8540 | 8600 | 8530 | 611 |
| 568 | 20231207 | 103400 | 482578870 | 8540 | 8550 | 8550 | 8540 | 119 |
| 569 | 20231207 | 103300 | 481562570 | 8540 | 8550 | 8550 | 8540 | 148 |
| 570 | 20231207 | 103200 | 480297220 | 8540 | 8550 | 8550 | 8540 | 61 |
| 571 | 20231207 | 103100 | 479775800 | 8540 | 8550 | 8550 | 8540 | 200 |
| 572 | 20231207 | 103000 | 478067660 | 8540 | 8540 | 8540 | 8540 | 44 |
| 573 | 20231207 | 102900 | 477691900 | 8540 | 8540 | 8540 | 8540 | 78 |
| 574 | 20231207 | 102800 | 477025780 | 8540 | 8560 | 8560 | 8540 | 688 |
| 575 | 20231207 | 102700 | 471148890 | 8550 | 8550 | 8550 | 8550 | 0 |
| 576 | 20231207 | 102600 | 471148890 | 8550 | 8560 | 8560 | 8550 | 605 |
| 577 | 20231207 | 102500 | 465976120 | 8550 | 8570 | 8570 | 8550 | 929 |
| 578 | 20231207 | 102400 | 458031580 | 8560 | 8560 | 8560 | 8560 | 0 |
| 579 | 20231207 | 102300 | 458031580 | 8560 | 8560 | 8560 | 8560 | 900 |
| 580 | 20231207 | 102200 | 450327580 | 8560 | 8560 | 8560 | 8560 | 100 |
| 581 | 20231207 | 102100 | 449471580 | 8550 | 8550 | 8550 | 8550 | 0 |
| 582 | 20231207 | 102000 | 449471580 | 8550 | 8610 | 8610 | 8550 | 196 |
| 583 | 20231207 | 101900 | 447789220 | 8540 | 8560 | 8560 | 8540 | 1429 |
| 584 | 20231207 | 101800 | 435573920 | 8550 | 8560 | 8560 | 8550 | 926 |
| 585 | 20231207 | 101700 | 427656550 | 8550 | 8560 | 8560 | 8550 | 238 |
| 586 | 20231207 | 101600 | 425621050 | 8560 | 8560 | 8560 | 8560 | 602 |
| 587 | 20231207 | 101500 | 420467930 | 8560 | 8560 | 8560 | 8560 | 16 |
| 588 | 20231207 | 101400 | 420330970 | 8560 | 8560 | 8560 | 8560 | 408 |
| 589 | 20231207 | 101300 | 416838490 | 8560 | 8570 | 8570 | 8560 | 500 |
| 590 | 20231207 | 101200 | 412558230 | 8580 | 8580 | 8580 | 8580 | 0 |
| 591 | 20231207 | 101100 | 412558230 | 8580 | 8580 | 8580 | 8580 | 0 |
| 592 | 20231207 | 101000 | 412558230 | 8580 | 8580 | 8580 | 8580 | 5 |
| 593 | 20231207 | 100900 | 412515330 | 8580 | 8580 | 8580 | 8580 | 20 |
| 594 | 20231207 | 100800 | 412343730 | 8570 | 8570 | 8570 | 8570 | 1 |
| 595 | 20231207 | 100700 | 412335160 | 8550 | 8550 | 8550 | 8550 | 0 |
| 596 | 20231207 | 100600 | 412335160 | 8550 | 8550 | 8550 | 8550 | 0 |
| 597 | 20231207 | 100500 | 412335160 | 8550 | 8550 | 8550 | 8550 | 50 |
| 598 | 20231207 | 100400 | 411907660 | 8550 | 8560 | 8580 | 8550 | 612 |
| 599 | 20231207 | 100300 | 406673280 | 8550 | 8550 | 8550 | 8550 | 500 |
| 600 | 20231207 | 100200 | 402398280 | 8550 | 8550 | 8580 | 8550 | 1779 |
| 601 | 20231207 | 100100 | 387186400 | 8550 | 8550 | 8550 | 8550 | 54 |
| 602 | 20231207 | 100000 | 386724700 | 8560 | 8560 | 8560 | 8560 | 403 |
| 603 | 20231207 | 095900 | 383275020 | 8550 | 8550 | 8550 | 8550 | 585 |
| 604 | 20231207 | 095800 | 378273270 | 8550 | 8550 | 8550 | 8550 | 321 |
| 605 | 20231207 | 095700 | 375528720 | 8550 | 8550 | 8550 | 8550 | 210 |
| 606 | 20231207 | 095600 | 373733220 | 8530 | 8600 | 8600 | 8530 | 8704 |
| 607 | 20231207 | 095500 | 299288330 | 8580 | 8580 | 8580 | 8580 | 1313 |
| 608 | 20231207 | 095400 | 288022790 | 8580 | 8580 | 8580 | 8580 | 0 |
| 609 | 20231207 | 095300 | 288022790 | 8580 | 8590 | 8590 | 8580 | 114 |
| 610 | 20231207 | 095200 | 287044640 | 8600 | 8600 | 8600 | 8600 | 12 |
| 611 | 20231207 | 095100 | 286941440 | 8630 | 8630 | 8630 | 8630 | 20 |
| 612 | 20231207 | 095000 | 286768840 | 8630 | 8600 | 8630 | 8600 | 9 |
| 613 | 20231207 | 094900 | 286691200 | 8580 | 8580 | 8580 | 8580 | 12 |
| 614 | 20231207 | 094800 | 286588240 | 8580 | 8580 | 8580 | 8580 | 7 |
| 615 | 20231207 | 094700 | 286528180 | 8570 | 8570 | 8570 | 8570 | 2 |
| 616 | 20231207 | 094600 | 286511040 | 8570 | 8570 | 8570 | 8570 | 113 |
| 617 | 20231207 | 094500 | 285542630 | 8560 | 8560 | 8560 | 8560 | 0 |
| 618 | 20231207 | 094400 | 285542630 | 8560 | 8570 | 8570 | 8560 | 88 |
| 619 | 20231207 | 094300 | 284788800 | 8560 | 8630 | 8630 | 8560 | 2640 |
| 620 | 20231207 | 094200 | 262182540 | 8640 | 8640 | 8640 | 8640 | 1 |
| 621 | 20231207 | 094100 | 262173900 | 8640 | 8580 | 8640 | 8580 | 20 |
| 622 | 20231207 | 094000 | 262001700 | 8580 | 8580 | 8580 | 8580 | 312 |
| 623 | 20231207 | 093900 | 259324740 | 8580 | 8640 | 8640 | 8580 | 800 |
| 624 | 20231207 | 093800 | 252430740 | 8640 | 8630 | 8640 | 8630 | 102 |
| 625 | 20231207 | 093700 | 251550450 | 8630 | 8630 | 8630 | 8630 | 929 |
| 626 | 20231207 | 093600 | 243533180 | 8630 | 8590 | 8630 | 8570 | 292 |
| 627 | 20231207 | 093500 | 241026460 | 8570 | 8560 | 8570 | 8560 | 519 |
| 628 | 20231207 | 093400 | 236582060 | 8560 | 8560 | 8560 | 8550 | 507 |
| 629 | 20231207 | 093300 | 232243140 | 8560 | 8560 | 8570 | 8560 | 307 |
| 630 | 20231207 | 093200 | 229615210 | 8570 | 8560 | 8570 | 8560 | 520 |
| 631 | 20231207 | 093100 | 225163810 | 8570 | 8560 | 8570 | 8560 | 807 |
| 632 | 20231207 | 093000 | 218255840 | 8570 | 8590 | 8590 | 8570 | 3982 |
| 633 | 20231207 | 092900 | 184127010 | 8590 | 8580 | 8600 | 8580 | 2296 |
| 634 | 20231207 | 092800 | 164422120 | 8590 | 8610 | 8610 | 8580 | 6996 |
| 635 | 20231207 | 092700 | 104260220 | 8610 | 8620 | 8620 | 8610 | 570 |
| 636 | 20231207 | 092600 | 99349520 | 8610 | 8610 | 8620 | 8610 | 470 |
| 637 | 20231207 | 092500 | 95302720 | 8610 | 8630 | 8630 | 8610 | 545 |
| 638 | 20231207 | 092400 | 90604990 | 8640 | 8640 | 8640 | 8640 | 5 |
| 639 | 20231207 | 092300 | 90561790 | 8650 | 8650 | 8650 | 8650 | 1 |
| 640 | 20231207 | 092200 | 90553140 | 8650 | 8650 | 8660 | 8620 | 51 |
| 641 | 20231207 | 092100 | 90113130 | 8650 | 8620 | 8650 | 8610 | 163 |
| 642 | 20231207 | 092000 | 88705270 | 8610 | 8630 | 8630 | 8610 | 1186 |
| 643 | 20231207 | 091900 | 78482960 | 8620 | 8630 | 8630 | 8620 | 108 |
| 644 | 20231207 | 091800 | 77551980 | 8630 | 8610 | 8630 | 8610 | 930 |
| 645 | 20231207 | 091700 | 69536670 | 8620 | 8620 | 8620 | 8620 | 578 |
| 646 | 20231207 | 091600 | 64554310 | 8620 | 8620 | 8620 | 8620 | 4 |
| 647 | 20231207 | 091500 | 64519830 | 8630 | 8620 | 8630 | 8610 | 116 |
| 648 | 20231207 | 091400 | 63520880 | 8610 | 8620 | 8620 | 8610 | 452 |
| 649 | 20231207 | 091300 | 59627710 | 8620 | 8610 | 8620 | 8610 | 166 |
| 650 | 20231207 | 091200 | 58197950 | 8610 | 8630 | 8640 | 8610 | 477 |
| 651 | 20231207 | 091100 | 54083450 | 8630 | 8630 | 8630 | 8630 | 25 |
| 652 | 20231207 | 091000 | 53867700 | 8650 | 8670 | 8670 | 8650 | 600 |
| 653 | 20231207 | 090900 | 48675480 | 8670 | 8670 | 8670 | 8670 | 161 |
| 654 | 20231207 | 090800 | 47279610 | 8670 | 8650 | 8670 | 8650 | 739 |
| 655 | 20231207 | 090700 | 40874890 | 8610 | 8650 | 8650 | 8610 | 1080 |
| 656 | 20231207 | 090600 | 31568010 | 8610 | 8620 | 8620 | 8610 | 175 |
| 657 | 20231207 | 090500 | 30060940 | 8630 | 8660 | 8660 | 8620 | 173 |
| 658 | 20231207 | 090400 | 28567550 | 8660 | 8670 | 8670 | 8660 | 50 |
| 659 | 20231207 | 090300 | 28134120 | 8670 | 8670 | 8670 | 8610 | 350 |
| 660 | 20231207 | 090200 | 25116880 | 8610 | 8710 | 8710 | 8610 | 938 |
| 661 | 20231207 | 090100 | 17024780 | 8710 | 8610 | 8710 | 8610 | 311 |
| 662 | 20231207 | 090000 | 14346970 | 8600 | 8640 | 8660 | 8600 | 1571 |