33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 3 | 20231205 | 200300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20231205 | 200200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20231205 | 200100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20231205 | 200000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20231205 | 195900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20231205 | 195800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20231205 | 195700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20231205 | 195600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20231205 | 195500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20231205 | 195400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20231205 | 195300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20231205 | 195200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20231205 | 195100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20231205 | 195000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20231205 | 194900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20231205 | 194800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20231205 | 194700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20231205 | 194600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20231205 | 194500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20231205 | 194400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20231205 | 194300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20231205 | 194200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20231205 | 194100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20231205 | 194000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20231205 | 193900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20231205 | 193800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20231205 | 193700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20231205 | 193600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20231205 | 193500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20231205 | 193400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 33 | 20231205 | 193300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20231205 | 193200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20231205 | 193100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20231205 | 193000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20231205 | 192900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20231205 | 192800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20231205 | 192700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20231205 | 192600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20231205 | 192500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20231205 | 192400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20231205 | 192300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20231205 | 192200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20231205 | 192100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20231205 | 192000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20231205 | 191900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20231205 | 191800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20231205 | 191700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20231205 | 191600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20231205 | 191500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20231205 | 191400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20231205 | 191300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20231205 | 191200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20231205 | 191100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20231205 | 191000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20231205 | 190900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20231205 | 190800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20231205 | 190700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20231205 | 190600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20231205 | 190500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20231205 | 190400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 63 | 20231205 | 190300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20231205 | 190200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20231205 | 190100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20231205 | 190000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20231205 | 185900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20231205 | 185800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20231205 | 185700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20231205 | 185600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20231205 | 185500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20231205 | 185400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20231205 | 185300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20231205 | 185200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20231205 | 185100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20231205 | 185000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20231205 | 184900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20231205 | 184800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20231205 | 184700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20231205 | 184600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20231205 | 184500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20231205 | 184400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20231205 | 184300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20231205 | 184200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20231205 | 184100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20231205 | 184000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20231205 | 183900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20231205 | 183800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20231205 | 183700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20231205 | 183600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20231205 | 183500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20231205 | 183400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 93 | 20231205 | 183300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20231205 | 183200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20231205 | 183100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20231205 | 183000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20231205 | 182900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20231205 | 182800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20231205 | 182700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20231205 | 182600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20231205 | 182500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20231205 | 182400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20231205 | 182300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20231205 | 182200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20231205 | 182100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20231205 | 182000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20231205 | 181900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20231205 | 181800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20231205 | 181700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20231205 | 181600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20231205 | 181500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20231205 | 181400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20231205 | 181300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20231205 | 181200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20231205 | 181100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20231205 | 181000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20231205 | 180900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20231205 | 180800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20231205 | 180700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20231205 | 180600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20231205 | 180500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20231205 | 180400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 123 | 20231205 | 180300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20231205 | 180200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20231205 | 180100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20231205 | 180000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20231205 | 175900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20231205 | 175800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20231205 | 175700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20231205 | 175600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20231205 | 175500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20231205 | 175400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20231205 | 175300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20231205 | 175200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20231205 | 175100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20231205 | 175000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20231205 | 174900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20231205 | 174800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20231205 | 174700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20231205 | 174600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20231205 | 174500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20231205 | 174400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20231205 | 174300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20231205 | 174200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20231205 | 174100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20231205 | 174000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20231205 | 173900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20231205 | 173800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20231205 | 173700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20231205 | 173600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20231205 | 173500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20231205 | 173400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 153 | 20231205 | 173300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20231205 | 173200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20231205 | 173100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20231205 | 173000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20231205 | 172900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20231205 | 172800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20231205 | 172700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20231205 | 172600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20231205 | 172500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20231205 | 172400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20231205 | 172300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20231205 | 172200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20231205 | 172100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20231205 | 172000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20231205 | 171900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20231205 | 171800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20231205 | 171700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20231205 | 171600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20231205 | 171500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20231205 | 171400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20231205 | 171300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20231205 | 171200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20231205 | 171100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20231205 | 171000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20231205 | 170900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20231205 | 170800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20231205 | 170700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20231205 | 170600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20231205 | 170500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20231205 | 170400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 183 | 20231205 | 170300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20231205 | 170200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20231205 | 170100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20231205 | 170000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20231205 | 165900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20231205 | 165800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20231205 | 165700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20231205 | 165600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20231205 | 165500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20231205 | 165400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20231205 | 165300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20231205 | 165200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20231205 | 165100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20231205 | 165000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20231205 | 164900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20231205 | 164800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20231205 | 164700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20231205 | 164600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20231205 | 164500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20231205 | 164400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20231205 | 164300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20231205 | 164200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20231205 | 164100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 206 | 20231205 | 164000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 207 | 20231205 | 163900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 208 | 20231205 | 163800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 209 | 20231205 | 163700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 210 | 20231205 | 163600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 211 | 20231205 | 163500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 212 | 20231205 | 163400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 213 | 20231205 | 163300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 214 | 20231205 | 163200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20231205 | 163100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20231205 | 163000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20231205 | 162900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 218 | 20231205 | 162800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 219 | 20231205 | 162700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20231205 | 162600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20231205 | 162500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20231205 | 162400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 223 | 20231205 | 162300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 224 | 20231205 | 162200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 225 | 20231205 | 162100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 226 | 20231205 | 162000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 227 | 20231205 | 161900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 228 | 20231205 | 161800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 229 | 20231205 | 161700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 230 | 20231205 | 161600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 231 | 20231205 | 161500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 232 | 20231205 | 161400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 233 | 20231205 | 161300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 234 | 20231205 | 161200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 235 | 20231205 | 161100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 236 | 20231205 | 161000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 237 | 20231205 | 160900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 238 | 20231205 | 160800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20231205 | 160700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 240 | 20231205 | 160600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 241 | 20231205 | 160500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 242 | 20231205 | 160400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 243 | 20231205 | 160300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 244 | 20231205 | 160200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 245 | 20231205 | 160100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 246 | 20231205 | 160000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 247 | 20231205 | 155900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 248 | 20231205 | 155800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 249 | 20231205 | 155700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 250 | 20231205 | 155600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 251 | 20231205 | 155500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 252 | 20231205 | 155400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 253 | 20231205 | 155300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 254 | 20231205 | 155200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 255 | 20231205 | 155100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 256 | 20231205 | 155000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20231205 | 154900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 258 | 20231205 | 154800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 259 | 20231205 | 154700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 260 | 20231205 | 154600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 261 | 20231205 | 154500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 262 | 20231205 | 154400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 263 | 20231205 | 154300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 264 | 20231205 | 154200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 265 | 20231205 | 154100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 266 | 20231205 | 154000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 267 | 20231205 | 153900 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 268 | 20231205 | 153800 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 269 | 20231205 | 153700 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 270 | 20231205 | 153600 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 271 | 20231205 | 153500 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 272 | 20231205 | 153400 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 273 | 20231205 | 153300 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 274 | 20231205 | 153200 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 275 | 20231205 | 153100 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 276 | 20231205 | 153000 | 5055529670 | 5910 | 5910 | 5910 | 5910 | 12916 |
| 277 | 20231205 | 152900 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 278 | 20231205 | 152800 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 279 | 20231205 | 152700 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 280 | 20231205 | 152600 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 281 | 20231205 | 152500 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 282 | 20231205 | 152400 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 283 | 20231205 | 152300 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 284 | 20231205 | 152200 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 285 | 20231205 | 152100 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 286 | 20231205 | 152000 | 4979196110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 287 | 20231205 | 151900 | 4979196110 | 5890 | 5870 | 5890 | 5860 | 1501 |
| 288 | 20231205 | 151800 | 4970371340 | 5870 | 5860 | 5870 | 5860 | 732 |
| 289 | 20231205 | 151700 | 4966075350 | 5870 | 5860 | 5870 | 5820 | 2656 |
| 290 | 20231205 | 151600 | 4950542670 | 5860 | 5870 | 5880 | 5840 | 886 |
| 291 | 20231205 | 151500 | 4945348850 | 5880 | 5820 | 5890 | 5820 | 9573 |
| 292 | 20231205 | 151400 | 4889336610 | 5820 | 5810 | 5820 | 5810 | 1360 |
| 293 | 20231205 | 151300 | 4881434990 | 5810 | 5810 | 5810 | 5800 | 610 |
| 294 | 20231205 | 151200 | 4877894630 | 5810 | 5790 | 5810 | 5790 | 657 |
| 295 | 20231205 | 151100 | 4874084090 | 5790 | 5790 | 5800 | 5790 | 1236 |
| 296 | 20231205 | 151000 | 4866927250 | 5800 | 5780 | 5800 | 5780 | 2443 |
| 297 | 20231205 | 150900 | 4852774080 | 5790 | 5780 | 5790 | 5780 | 435 |
| 298 | 20231205 | 150800 | 4850259630 | 5760 | 5760 | 5780 | 5750 | 3124 |
| 299 | 20231205 | 150700 | 4832244370 | 5760 | 5750 | 5760 | 5750 | 262 |
| 300 | 20231205 | 150600 | 4830737760 | 5750 | 5740 | 5760 | 5740 | 972 |
| 301 | 20231205 | 150500 | 4825148950 | 5740 | 5770 | 5780 | 5740 | 5875 |
| 302 | 20231205 | 150400 | 4791330220 | 5770 | 5770 | 5770 | 5770 | 452 |
| 303 | 20231205 | 150300 | 4788722180 | 5780 | 5800 | 5800 | 5780 | 240 |
| 304 | 20231205 | 150200 | 4787334720 | 5760 | 5800 | 5800 | 5760 | 3674 |
| 305 | 20231205 | 150100 | 4766062930 | 5780 | 5800 | 5800 | 5780 | 56 |
| 306 | 20231205 | 150000 | 4765738250 | 5800 | 5800 | 5800 | 5800 | 105 |
| 307 | 20231205 | 145900 | 4765129250 | 5800 | 5800 | 5800 | 5770 | 1251 |
| 308 | 20231205 | 145800 | 4757898800 | 5770 | 5770 | 5780 | 5770 | 1053 |
| 309 | 20231205 | 145700 | 4751822890 | 5780 | 5760 | 5800 | 5760 | 395 |
| 310 | 20231205 | 145600 | 4749546630 | 5760 | 5800 | 5810 | 5760 | 4009 |
| 311 | 20231205 | 145500 | 4726376930 | 5810 | 5830 | 5830 | 5810 | 121 |
| 312 | 20231205 | 145400 | 4725672740 | 5830 | 5820 | 5830 | 5820 | 221 |
| 313 | 20231205 | 145300 | 4724384320 | 5810 | 5800 | 5810 | 5800 | 130 |
| 314 | 20231205 | 145200 | 4723629510 | 5790 | 5790 | 5800 | 5790 | 965 |
| 315 | 20231205 | 145100 | 4718033650 | 5790 | 5800 | 5800 | 5790 | 279 |
| 316 | 20231205 | 145000 | 4716416250 | 5800 | 5790 | 5800 | 5780 | 313 |
| 317 | 20231205 | 144900 | 4714604050 | 5790 | 5820 | 5820 | 5790 | 2795 |
| 318 | 20231205 | 144800 | 4698412870 | 5830 | 5810 | 5830 | 5810 | 164 |
| 319 | 20231205 | 144700 | 4697458750 | 5800 | 5800 | 5800 | 5800 | 100 |
| 320 | 20231205 | 144600 | 4696878750 | 5800 | 5800 | 5800 | 5800 | 86 |
| 321 | 20231205 | 144500 | 4696379950 | 5800 | 5800 | 5800 | 5790 | 614 |
| 322 | 20231205 | 144400 | 4692818780 | 5800 | 5800 | 5800 | 5800 | 283 |
| 323 | 20231205 | 144300 | 4691177380 | 5800 | 5800 | 5800 | 5800 | 246 |
| 324 | 20231205 | 144200 | 4689750580 | 5790 | 5800 | 5810 | 5790 | 1643 |
| 325 | 20231205 | 144100 | 4680219890 | 5800 | 5810 | 5810 | 5800 | 192 |
| 326 | 20231205 | 144000 | 4679106150 | 5810 | 5810 | 5810 | 5810 | 104 |
| 327 | 20231205 | 143900 | 4678501910 | 5800 | 5800 | 5800 | 5800 | 271 |
| 328 | 20231205 | 143800 | 4676930110 | 5800 | 5800 | 5800 | 5800 | 4131 |
| 329 | 20231205 | 143700 | 4652970310 | 5800 | 5810 | 5810 | 5800 | 280 |
| 330 | 20231205 | 143600 | 4651346100 | 5800 | 5810 | 5810 | 5800 | 662 |
| 331 | 20231205 | 143500 | 4647501450 | 5810 | 5820 | 5820 | 5800 | 10399 |
| 332 | 20231205 | 143400 | 4587139140 | 5820 | 5840 | 5840 | 5820 | 5803 |
| 333 | 20231205 | 143300 | 4553307350 | 5850 | 5850 | 5860 | 5840 | 2232 |
| 334 | 20231205 | 143200 | 4540251900 | 5850 | 5850 | 5860 | 5850 | 203 |
| 335 | 20231205 | 143100 | 4539064300 | 5830 | 5850 | 5850 | 5830 | 1203 |
| 336 | 20231205 | 143000 | 4532040930 | 5850 | 5850 | 5850 | 5850 | 637 |
| 337 | 20231205 | 142900 | 4528314480 | 5830 | 5820 | 5850 | 5820 | 142 |
| 338 | 20231205 | 142800 | 4527486540 | 5820 | 5820 | 5820 | 5810 | 4272 |
| 339 | 20231205 | 142700 | 4502662360 | 5810 | 5830 | 5840 | 5810 | 2888 |
| 340 | 20231205 | 142600 | 4485839660 | 5840 | 5880 | 5880 | 5830 | 7053 |
| 341 | 20231205 | 142500 | 4444648150 | 5860 | 5870 | 5880 | 5860 | 762 |
| 342 | 20231205 | 142400 | 4440174710 | 5870 | 5870 | 5870 | 5870 | 338 |
| 343 | 20231205 | 142300 | 4438190650 | 5860 | 5870 | 5870 | 5860 | 1225 |
| 344 | 20231205 | 142200 | 4431007150 | 5870 | 5870 | 5870 | 5870 | 1 |
| 345 | 20231205 | 142100 | 4431001280 | 5850 | 5870 | 5870 | 5840 | 595 |
| 346 | 20231205 | 142000 | 4427511550 | 5840 | 5850 | 5850 | 5840 | 2420 |
| 347 | 20231205 | 141900 | 4413365660 | 5850 | 5850 | 5860 | 5850 | 781 |
| 348 | 20231205 | 141800 | 4408790560 | 5850 | 5850 | 5880 | 5850 | 420 |
| 349 | 20231205 | 141700 | 4406329710 | 5860 | 5880 | 5880 | 5860 | 1589 |
| 350 | 20231205 | 141600 | 4396992830 | 5880 | 5880 | 5880 | 5870 | 369 |
| 351 | 20231205 | 141500 | 4394823210 | 5860 | 5880 | 5880 | 5860 | 4702 |
| 352 | 20231205 | 141400 | 4367219240 | 5880 | 5890 | 5890 | 5880 | 4245 |
| 353 | 20231205 | 141300 | 4342228560 | 5900 | 5900 | 5900 | 5900 | 4509 |
| 354 | 20231205 | 141200 | 4315625460 | 5910 | 5920 | 5920 | 5910 | 439 |
| 355 | 20231205 | 141100 | 4313030860 | 5900 | 5900 | 5920 | 5900 | 215 |
| 356 | 20231205 | 141000 | 4311759860 | 5920 | 5900 | 5920 | 5900 | 274 |
| 357 | 20231205 | 140900 | 4310143240 | 5900 | 5910 | 5910 | 5900 | 1747 |
| 358 | 20231205 | 140800 | 4299829970 | 5910 | 5900 | 5920 | 5900 | 531 |
| 359 | 20231205 | 140700 | 4296692060 | 5910 | 5900 | 5910 | 5900 | 1744 |
| 360 | 20231205 | 140600 | 4286390690 | 5910 | 5900 | 5910 | 5900 | 54 |
| 361 | 20231205 | 140500 | 4286072080 | 5910 | 5900 | 5910 | 5880 | 3597 |
| 362 | 20231205 | 140400 | 4264885260 | 5900 | 5890 | 5900 | 5890 | 326 |
| 363 | 20231205 | 140300 | 4262962720 | 5930 | 5880 | 5930 | 5880 | 9562 |
| 364 | 20231205 | 140200 | 4206690270 | 5880 | 5920 | 5920 | 5880 | 12219 |
| 365 | 20231205 | 140100 | 4134607960 | 5920 | 5930 | 5930 | 5920 | 1243 |
| 366 | 20231205 | 140000 | 4127245970 | 5930 | 5950 | 5950 | 5930 | 8047 |
| 367 | 20231205 | 135900 | 4079487030 | 5940 | 5950 | 5950 | 5940 | 485 |
| 368 | 20231205 | 135800 | 4076601420 | 5940 | 5930 | 5950 | 5930 | 825 |
| 369 | 20231205 | 135700 | 4071701710 | 5930 | 5940 | 5940 | 5930 | 2111 |
| 370 | 20231205 | 135600 | 4059182950 | 5930 | 5960 | 5960 | 5930 | 2637 |
| 371 | 20231205 | 135500 | 4043516060 | 5970 | 5960 | 5970 | 5920 | 4364 |
| 372 | 20231205 | 135400 | 4017612110 | 5970 | 5950 | 5970 | 5950 | 1909 |
| 373 | 20231205 | 135300 | 4006247560 | 5950 | 5960 | 5970 | 5950 | 1303 |
| 374 | 20231205 | 135200 | 3998471630 | 5940 | 5950 | 5950 | 5940 | 942 |
| 375 | 20231205 | 135100 | 3992873680 | 5920 | 5970 | 5970 | 5920 | 8555 |
| 376 | 20231205 | 135000 | 3942042640 | 5970 | 5960 | 5970 | 5960 | 912 |
| 377 | 20231205 | 134900 | 3936600820 | 5950 | 5970 | 5970 | 5950 | 975 |
| 378 | 20231205 | 134800 | 3930783890 | 5970 | 5980 | 5990 | 5970 | 2504 |
| 379 | 20231205 | 134700 | 3915823020 | 5980 | 5980 | 5980 | 5970 | 439 |
| 380 | 20231205 | 134600 | 3913200550 | 5980 | 5950 | 5980 | 5950 | 1767 |
| 381 | 20231205 | 134500 | 3902685770 | 5970 | 5940 | 5970 | 5940 | 695 |
| 382 | 20231205 | 134400 | 3898551190 | 5930 | 5980 | 6000 | 5910 | 10904 |
| 383 | 20231205 | 134300 | 3833865110 | 5980 | 5980 | 5980 | 5970 | 360 |
| 384 | 20231205 | 134200 | 3831712340 | 5970 | 5960 | 6000 | 5950 | 5884 |
| 385 | 20231205 | 134100 | 3796673480 | 5990 | 5970 | 5990 | 5950 | 6682 |
| 386 | 20231205 | 134000 | 3756750280 | 5990 | 5960 | 6000 | 5940 | 4018 |
| 387 | 20231205 | 133900 | 3732841150 | 5960 | 5960 | 5980 | 5950 | 4644 |
| 388 | 20231205 | 133800 | 3705172260 | 5960 | 5990 | 5990 | 5960 | 4056 |
| 389 | 20231205 | 133700 | 3680969600 | 5980 | 6000 | 6020 | 5980 | 4230 |
| 390 | 20231205 | 133600 | 3655619570 | 6000 | 5990 | 6000 | 5980 | 634 |
| 391 | 20231205 | 133500 | 3651817790 | 5990 | 5970 | 5990 | 5960 | 5763 |
| 392 | 20231205 | 133400 | 3617373100 | 5970 | 5980 | 6000 | 5960 | 4600 |
| 393 | 20231205 | 133300 | 3589891660 | 5990 | 6020 | 6020 | 5980 | 4405 |
| 394 | 20231205 | 133200 | 3563492030 | 6020 | 6000 | 6040 | 6000 | 1449 |
| 395 | 20231205 | 133100 | 3554775170 | 6040 | 6020 | 6040 | 5990 | 13053 |
| 396 | 20231205 | 133000 | 3476390150 | 6010 | 6010 | 6020 | 5980 | 9479 |
| 397 | 20231205 | 132900 | 3419557820 | 6010 | 6060 | 6080 | 5990 | 18946 |
| 398 | 20231205 | 132800 | 3305563460 | 6060 | 6010 | 6110 | 6000 | 10436 |
| 399 | 20231205 | 132700 | 3242393120 | 6010 | 6110 | 6110 | 6010 | 20908 |
| 400 | 20231205 | 132600 | 3115505550 | 6120 | 6120 | 6140 | 6100 | 11830 |
| 401 | 20231205 | 132500 | 3043125390 | 6140 | 6100 | 6150 | 6090 | 10099 |
| 402 | 20231205 | 132400 | 2981334240 | 6140 | 6110 | 6150 | 6080 | 14958 |
| 403 | 20231205 | 132300 | 2890046580 | 6120 | 6110 | 6180 | 6090 | 26406 |
| 404 | 20231205 | 132200 | 2727881570 | 6110 | 6130 | 6200 | 6110 | 76731 |
| 405 | 20231205 | 132100 | 2254831160 | 6130 | 6050 | 6160 | 6010 | 61690 |
| 406 | 20231205 | 132000 | 1878463310 | 6050 | 5960 | 6050 | 5950 | 18467 |
| 407 | 20231205 | 131900 | 1767631570 | 5950 | 5920 | 5950 | 5920 | 3075 |
| 408 | 20231205 | 131800 | 1749381770 | 5930 | 5900 | 5930 | 5900 | 1393 |
| 409 | 20231205 | 131700 | 1741148060 | 5920 | 5910 | 5920 | 5910 | 495 |
| 410 | 20231205 | 131600 | 1738222560 | 5900 | 5900 | 5910 | 5900 | 1404 |
| 411 | 20231205 | 131500 | 1729934920 | 5890 | 5870 | 5890 | 5870 | 136 |
| 412 | 20231205 | 131400 | 1729135280 | 5860 | 5870 | 5870 | 5860 | 526 |
| 413 | 20231205 | 131300 | 1726051770 | 5870 | 5870 | 5870 | 5870 | 1 |
| 414 | 20231205 | 131200 | 1726045900 | 5870 | 5870 | 5870 | 5870 | 34 |
| 415 | 20231205 | 131100 | 1725846320 | 5870 | 5910 | 5910 | 5870 | 920 |
| 416 | 20231205 | 131000 | 1720412830 | 5940 | 5940 | 5940 | 5940 | 83 |
| 417 | 20231205 | 130900 | 1719919810 | 5940 | 5940 | 5940 | 5940 | 1 |
| 418 | 20231205 | 130800 | 1719913870 | 5910 | 5930 | 5960 | 5910 | 345 |
| 419 | 20231205 | 130700 | 1717862040 | 5940 | 5910 | 5960 | 5910 | 1000 |
| 420 | 20231205 | 130600 | 1711919880 | 5900 | 5860 | 5900 | 5860 | 335 |
| 421 | 20231205 | 130500 | 1709946980 | 5870 | 5850 | 5870 | 5850 | 116 |
| 422 | 20231205 | 130400 | 1709268060 | 5850 | 5870 | 5870 | 5850 | 300 |
| 423 | 20231205 | 130300 | 1707509060 | 5870 | 5860 | 5870 | 5860 | 4614 |
| 424 | 20231205 | 130200 | 1680471010 | 5860 | 5850 | 5860 | 5840 | 17 |
| 425 | 20231205 | 130100 | 1680371690 | 5850 | 5850 | 5850 | 5850 | 2 |
| 426 | 20231205 | 130000 | 1680359990 | 5850 | 5860 | 5860 | 5850 | 2 |
| 427 | 20231205 | 125900 | 1680348280 | 5850 | 5850 | 5850 | 5850 | 44 |
| 428 | 20231205 | 125800 | 1680090880 | 5850 | 5840 | 5850 | 5840 | 14 |
| 429 | 20231205 | 125700 | 1680009110 | 5850 | 5840 | 5850 | 5840 | 609 |
| 430 | 20231205 | 125600 | 1676452530 | 5840 | 5820 | 5840 | 5810 | 110 |
| 431 | 20231205 | 125500 | 1675813150 | 5840 | 5810 | 5840 | 5810 | 3 |
| 432 | 20231205 | 125400 | 1675795690 | 5810 | 5810 | 5810 | 5810 | 1490 |
| 433 | 20231205 | 125300 | 1667138790 | 5810 | 5830 | 5840 | 5810 | 6927 |
| 434 | 20231205 | 125200 | 1626840900 | 5830 | 5830 | 5830 | 5830 | 981 |
| 435 | 20231205 | 125100 | 1621121670 | 5830 | 5840 | 5850 | 5830 | 684 |
| 436 | 20231205 | 125000 | 1617131870 | 5860 | 5860 | 5860 | 5860 | 100 |
| 437 | 20231205 | 124900 | 1616545870 | 5860 | 5880 | 5880 | 5830 | 8632 |
| 438 | 20231205 | 124800 | 1566069890 | 5890 | 5890 | 5890 | 5890 | 3 |
| 439 | 20231205 | 124700 | 1566052220 | 5890 | 5890 | 5890 | 5890 | 20 |
| 440 | 20231205 | 124600 | 1565934420 | 5890 | 5890 | 5890 | 5890 | 29 |
| 441 | 20231205 | 124500 | 1565763610 | 5890 | 5890 | 5890 | 5890 | 105 |
| 442 | 20231205 | 124400 | 1565145160 | 5890 | 5890 | 5890 | 5890 | 491 |
| 443 | 20231205 | 124300 | 1562253170 | 5890 | 5880 | 5890 | 5880 | 85 |
| 444 | 20231205 | 124200 | 1561753360 | 5890 | 5890 | 5890 | 5890 | 22 |
| 445 | 20231205 | 124100 | 1561623780 | 5870 | 5860 | 5870 | 5860 | 51 |
| 446 | 20231205 | 124000 | 1561324420 | 5850 | 5850 | 5850 | 5850 | 139 |
| 447 | 20231205 | 123900 | 1560511270 | 5850 | 5850 | 5850 | 5850 | 63 |
| 448 | 20231205 | 123800 | 1560142720 | 5850 | 5850 | 5850 | 5850 | 0 |
| 449 | 20231205 | 123700 | 1560142720 | 5850 | 5850 | 5850 | 5850 | 1 |
| 450 | 20231205 | 123600 | 1560136870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 451 | 20231205 | 123500 | 1560136870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 452 | 20231205 | 123400 | 1560136870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 453 | 20231205 | 123300 | 1560136870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 454 | 20231205 | 123200 | 1560136870 | 5840 | 5840 | 5840 | 5840 | 5 |
| 455 | 20231205 | 123100 | 1560107670 | 5840 | 5850 | 5850 | 5840 | 1007 |
| 456 | 20231205 | 123000 | 1554222370 | 5870 | 5870 | 5870 | 5850 | 3 |
| 457 | 20231205 | 122900 | 1554204780 | 5870 | 5870 | 5870 | 5870 | 0 |
| 458 | 20231205 | 122800 | 1554204780 | 5870 | 5870 | 5870 | 5870 | 0 |
| 459 | 20231205 | 122700 | 1554204780 | 5870 | 5870 | 5870 | 5870 | 54 |
| 460 | 20231205 | 122600 | 1553887800 | 5850 | 5850 | 5850 | 5850 | 226 |
| 461 | 20231205 | 122500 | 1552565700 | 5850 | 5850 | 5850 | 5850 | 90 |
| 462 | 20231205 | 122400 | 1552039200 | 5850 | 5860 | 5860 | 5850 | 151 |
| 463 | 20231205 | 122300 | 1551155610 | 5850 | 5850 | 5850 | 5850 | 563 |
| 464 | 20231205 | 122200 | 1547862060 | 5860 | 5860 | 5860 | 5850 | 289 |
| 465 | 20231205 | 122100 | 1546170220 | 5860 | 5870 | 5870 | 5850 | 272 |
| 466 | 20231205 | 122000 | 1544574440 | 5870 | 5870 | 5870 | 5870 | 0 |
| 467 | 20231205 | 121900 | 1544574440 | 5870 | 5870 | 5870 | 5870 | 510 |
| 468 | 20231205 | 121800 | 1541580740 | 5870 | 5870 | 5870 | 5870 | 56 |
| 469 | 20231205 | 121700 | 1541252020 | 5870 | 5870 | 5870 | 5870 | 23 |
| 470 | 20231205 | 121600 | 1541117010 | 5890 | 5890 | 5890 | 5890 | 212 |
| 471 | 20231205 | 121500 | 1539868330 | 5890 | 5890 | 5890 | 5890 | 1 |
| 472 | 20231205 | 121400 | 1539862440 | 5880 | 5880 | 5880 | 5880 | 61 |
| 473 | 20231205 | 121300 | 1539503760 | 5880 | 5880 | 5880 | 5880 | 69 |
| 474 | 20231205 | 121200 | 1539098040 | 5880 | 5880 | 5880 | 5880 | 53 |
| 475 | 20231205 | 121100 | 1538786400 | 5870 | 5870 | 5870 | 5870 | 589 |
| 476 | 20231205 | 121000 | 1535328970 | 5870 | 5870 | 5870 | 5870 | 0 |
| 477 | 20231205 | 120900 | 1535328970 | 5870 | 5880 | 5880 | 5870 | 108 |
| 478 | 20231205 | 120800 | 1534694450 | 5870 | 5870 | 5870 | 5870 | 88 |
| 479 | 20231205 | 120700 | 1534177890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 480 | 20231205 | 120600 | 1534177890 | 5870 | 5870 | 5870 | 5870 | 161 |
| 481 | 20231205 | 120500 | 1533232820 | 5880 | 5860 | 5880 | 5850 | 71 |
| 482 | 20231205 | 120400 | 1532816110 | 5850 | 5870 | 5870 | 5850 | 28 |
| 483 | 20231205 | 120300 | 1532651970 | 5870 | 5850 | 5870 | 5850 | 90 |
| 484 | 20231205 | 120200 | 1532124470 | 5850 | 5850 | 5850 | 5850 | 1 |
| 485 | 20231205 | 120100 | 1532118620 | 5850 | 5850 | 5850 | 5850 | 1 |
| 486 | 20231205 | 120000 | 1532112770 | 5850 | 5860 | 5860 | 5850 | 2 |
| 487 | 20231205 | 115900 | 1532101060 | 5850 | 5850 | 5850 | 5850 | 2 |
| 488 | 20231205 | 115800 | 1532089360 | 5840 | 5840 | 5880 | 5840 | 1233 |
| 489 | 20231205 | 115700 | 1524887040 | 5840 | 5850 | 5850 | 5840 | 3596 |
| 490 | 20231205 | 115600 | 1503875480 | 5850 | 5850 | 5850 | 5850 | 53 |
| 491 | 20231205 | 115500 | 1503565430 | 5850 | 5850 | 5850 | 5850 | 1150 |
| 492 | 20231205 | 115400 | 1496837930 | 5850 | 5870 | 5870 | 5850 | 133 |
| 493 | 20231205 | 115300 | 1496057700 | 5870 | 5870 | 5870 | 5870 | 51 |
| 494 | 20231205 | 115200 | 1495758330 | 5860 | 5860 | 5860 | 5860 | 614 |
| 495 | 20231205 | 115100 | 1492160290 | 5830 | 5830 | 5830 | 5830 | 800 |
| 496 | 20231205 | 115000 | 1487496290 | 5850 | 5830 | 5850 | 5830 | 1165 |
| 497 | 20231205 | 114900 | 1480697040 | 5830 | 5840 | 5840 | 5830 | 2531 |
| 498 | 20231205 | 114800 | 1465938960 | 5840 | 5850 | 5850 | 5840 | 1425 |
| 499 | 20231205 | 114700 | 1457608250 | 5860 | 5870 | 5870 | 5860 | 306 |
| 500 | 20231205 | 114600 | 1455815070 | 5870 | 5870 | 5870 | 5870 | 123 |
| 501 | 20231205 | 114500 | 1455093060 | 5870 | 5880 | 5880 | 5870 | 12 |
| 502 | 20231205 | 114400 | 1455022520 | 5880 | 5870 | 5880 | 5870 | 52 |
| 503 | 20231205 | 114300 | 1454717270 | 5870 | 5870 | 5870 | 5870 | 0 |
| 504 | 20231205 | 114200 | 1454717270 | 5870 | 5870 | 5870 | 5870 | 48 |
| 505 | 20231205 | 114100 | 1454435510 | 5860 | 5870 | 5870 | 5860 | 153 |
| 506 | 20231205 | 114000 | 1453538590 | 5900 | 5870 | 5900 | 5870 | 99 |
| 507 | 20231205 | 113900 | 1452955390 | 5860 | 5860 | 5860 | 5860 | 20 |
| 508 | 20231205 | 113800 | 1452838190 | 5860 | 5880 | 5880 | 5860 | 86 |
| 509 | 20231205 | 113700 | 1452333320 | 5900 | 5860 | 5900 | 5860 | 108 |
| 510 | 20231205 | 113600 | 1451696440 | 5860 | 5870 | 5870 | 5860 | 1065 |
| 511 | 20231205 | 113500 | 1445451060 | 5870 | 5870 | 5870 | 5870 | 624 |
| 512 | 20231205 | 113400 | 1441788180 | 5870 | 5880 | 5880 | 5870 | 1069 |
| 513 | 20231205 | 113300 | 1435508300 | 5880 | 5880 | 5880 | 5880 | 516 |
| 514 | 20231205 | 113200 | 1432474220 | 5880 | 5890 | 5890 | 5880 | 948 |
| 515 | 20231205 | 113100 | 1426899480 | 5890 | 5900 | 5900 | 5880 | 3992 |
| 516 | 20231205 | 113000 | 1403377460 | 5900 | 5900 | 5900 | 5900 | 333 |
| 517 | 20231205 | 112900 | 1401412760 | 5900 | 5910 | 5910 | 5900 | 575 |
| 518 | 20231205 | 112800 | 1398019620 | 5920 | 5900 | 5920 | 5900 | 479 |
| 519 | 20231205 | 112700 | 1395190790 | 5900 | 5910 | 5910 | 5900 | 446 |
| 520 | 20231205 | 112600 | 1392555140 | 5910 | 5910 | 5910 | 5910 | 838 |
| 521 | 20231205 | 112500 | 1387602560 | 5910 | 5910 | 5910 | 5910 | 125 |
| 522 | 20231205 | 112400 | 1386863810 | 5910 | 5910 | 5910 | 5910 | 600 |
| 523 | 20231205 | 112300 | 1383317810 | 5920 | 5920 | 5920 | 5920 | 5 |
| 524 | 20231205 | 112200 | 1383288210 | 5910 | 5910 | 5910 | 5910 | 122 |
| 525 | 20231205 | 112100 | 1382567190 | 5920 | 5930 | 5930 | 5920 | 661 |
| 526 | 20231205 | 112000 | 1378653730 | 5930 | 5930 | 5930 | 5930 | 285 |
| 527 | 20231205 | 111900 | 1376963680 | 5950 | 5940 | 5950 | 5940 | 1460 |
| 528 | 20231205 | 111800 | 1368289160 | 5950 | 5940 | 5950 | 5940 | 159 |
| 529 | 20231205 | 111700 | 1367344670 | 5950 | 5950 | 5950 | 5950 | 680 |
| 530 | 20231205 | 111600 | 1363298670 | 5950 | 5950 | 5950 | 5950 | 545 |
| 531 | 20231205 | 111500 | 1360055920 | 5940 | 5940 | 5940 | 5940 | 151 |
| 532 | 20231205 | 111400 | 1359158980 | 5940 | 5950 | 5950 | 5940 | 133 |
| 533 | 20231205 | 111300 | 1358368870 | 5940 | 5970 | 5970 | 5940 | 335 |
| 534 | 20231205 | 111200 | 1356371130 | 5970 | 5970 | 5970 | 5970 | 172 |
| 535 | 20231205 | 111100 | 1355344290 | 5970 | 5950 | 5970 | 5950 | 865 |
| 536 | 20231205 | 111000 | 1350186890 | 5940 | 5940 | 5940 | 5940 | 6 |
| 537 | 20231205 | 110900 | 1350151250 | 5940 | 5930 | 5940 | 5920 | 545 |
| 538 | 20231205 | 110800 | 1346916310 | 5930 | 5920 | 5930 | 5920 | 22 |
| 539 | 20231205 | 110700 | 1346785960 | 5920 | 5900 | 5920 | 5900 | 2682 |
| 540 | 20231205 | 110600 | 1330961460 | 5900 | 5930 | 5930 | 5900 | 9086 |
| 541 | 20231205 | 110500 | 1277324800 | 5930 | 5950 | 5950 | 5930 | 733 |
| 542 | 20231205 | 110400 | 1272971450 | 5970 | 5960 | 5970 | 5960 | 627 |
| 543 | 20231205 | 110300 | 1269233550 | 5980 | 5950 | 5980 | 5930 | 976 |
| 544 | 20231205 | 110200 | 1263422520 | 5960 | 5910 | 5960 | 5900 | 1519 |
| 545 | 20231205 | 110100 | 1254442570 | 5920 | 5940 | 5960 | 5920 | 1910 |
| 546 | 20231205 | 110000 | 1243108040 | 5940 | 5960 | 5960 | 5940 | 5371 |
| 547 | 20231205 | 105900 | 1211146250 | 5960 | 5960 | 5970 | 5960 | 1348 |
| 548 | 20231205 | 105800 | 1203109490 | 5970 | 5970 | 5970 | 5960 | 893 |
| 549 | 20231205 | 105700 | 1197781760 | 5970 | 5970 | 5990 | 5970 | 1909 |
| 550 | 20231205 | 105600 | 1186383180 | 5970 | 5990 | 6000 | 5970 | 3906 |
| 551 | 20231205 | 105500 | 1163012260 | 5990 | 5990 | 5990 | 5970 | 6513 |
| 552 | 20231205 | 105400 | 1124095600 | 5980 | 6010 | 6010 | 5980 | 4369 |
| 553 | 20231205 | 105300 | 1097904720 | 6010 | 5990 | 6050 | 5990 | 7557 |
| 554 | 20231205 | 105200 | 1052432920 | 6000 | 6050 | 6050 | 5980 | 12874 |
| 555 | 20231205 | 105100 | 975202260 | 6050 | 5940 | 6070 | 5940 | 33207 |
| 556 | 20231205 | 105000 | 775914410 | 5930 | 5900 | 5930 | 5900 | 1217 |
| 557 | 20231205 | 104900 | 768703900 | 5900 | 5910 | 5910 | 5900 | 1268 |
| 558 | 20231205 | 104800 | 761222230 | 5900 | 5910 | 5920 | 5900 | 451 |
| 559 | 20231205 | 104700 | 758560430 | 5900 | 5920 | 5930 | 5900 | 782 |
| 560 | 20231205 | 104600 | 753935090 | 5930 | 5920 | 5930 | 5900 | 1505 |
| 561 | 20231205 | 104500 | 745025520 | 5920 | 5900 | 5930 | 5900 | 2757 |
| 562 | 20231205 | 104400 | 728734940 | 5910 | 5900 | 5940 | 5900 | 9014 |
| 563 | 20231205 | 104300 | 675328710 | 5910 | 5880 | 5920 | 5880 | 6726 |
| 564 | 20231205 | 104200 | 635630780 | 5880 | 5880 | 5880 | 5870 | 1012 |
| 565 | 20231205 | 104100 | 629680260 | 5880 | 5880 | 5880 | 5870 | 447 |
| 566 | 20231205 | 104000 | 627051920 | 5890 | 5860 | 5890 | 5850 | 430 |
| 567 | 20231205 | 103900 | 624528030 | 5850 | 5840 | 5850 | 5840 | 5152 |
| 568 | 20231205 | 103800 | 594438520 | 5830 | 5830 | 5830 | 5830 | 500 |
| 569 | 20231205 | 103700 | 591523520 | 5830 | 5830 | 5830 | 5830 | 10 |
| 570 | 20231205 | 103600 | 591465220 | 5830 | 5840 | 5840 | 5830 | 594 |
| 571 | 20231205 | 103500 | 588002060 | 5840 | 5840 | 5840 | 5840 | 100 |
| 572 | 20231205 | 103400 | 587418060 | 5840 | 5830 | 5840 | 5820 | 743 |
| 573 | 20231205 | 103300 | 583084210 | 5830 | 5840 | 5840 | 5830 | 248 |
| 574 | 20231205 | 103200 | 581638240 | 5840 | 5840 | 5840 | 5840 | 241 |
| 575 | 20231205 | 103100 | 580230800 | 5840 | 5880 | 5880 | 5840 | 742 |
| 576 | 20231205 | 103000 | 575887690 | 5880 | 5840 | 5880 | 5840 | 511 |
| 577 | 20231205 | 102900 | 572901040 | 5840 | 5840 | 5850 | 5840 | 1477 |
| 578 | 20231205 | 102800 | 564274360 | 5850 | 5870 | 5870 | 5850 | 374 |
| 579 | 20231205 | 102700 | 562086400 | 5870 | 5860 | 5880 | 5860 | 565 |
| 580 | 20231205 | 102600 | 558773120 | 5880 | 5870 | 5880 | 5870 | 1063 |
| 581 | 20231205 | 102500 | 552524820 | 5880 | 5880 | 5890 | 5880 | 227 |
| 582 | 20231205 | 102400 | 551190010 | 5880 | 5900 | 5900 | 5880 | 372 |
| 583 | 20231205 | 102300 | 548996770 | 5900 | 5900 | 5910 | 5860 | 2928 |
| 584 | 20231205 | 102200 | 531718040 | 5900 | 5860 | 5900 | 5850 | 1519 |
| 585 | 20231205 | 102100 | 522780120 | 5870 | 5890 | 5900 | 5860 | 1314 |
| 586 | 20231205 | 102000 | 515043350 | 5890 | 5860 | 5890 | 5860 | 3275 |
| 587 | 20231205 | 101900 | 495809430 | 5830 | 5840 | 5860 | 5830 | 173 |
| 588 | 20231205 | 101800 | 494797010 | 5850 | 5870 | 5870 | 5850 | 640 |
| 589 | 20231205 | 101700 | 491046480 | 5860 | 5850 | 5870 | 5850 | 4881 |
| 590 | 20231205 | 101600 | 462487700 | 5850 | 5830 | 5850 | 5830 | 2085 |
| 591 | 20231205 | 101500 | 450301280 | 5820 | 5840 | 5840 | 5820 | 1043 |
| 592 | 20231205 | 101400 | 444228700 | 5830 | 5830 | 5830 | 5830 | 8 |
| 593 | 20231205 | 101300 | 444182060 | 5830 | 5830 | 5840 | 5830 | 397 |
| 594 | 20231205 | 101200 | 441866600 | 5830 | 5830 | 5830 | 5830 | 52 |
| 595 | 20231205 | 101100 | 441563440 | 5810 | 5820 | 5830 | 5810 | 91 |
| 596 | 20231205 | 101000 | 441033030 | 5820 | 5820 | 5820 | 5820 | 515 |
| 597 | 20231205 | 100900 | 438035730 | 5820 | 5820 | 5820 | 5820 | 8 |
| 598 | 20231205 | 100800 | 437989170 | 5840 | 5810 | 5840 | 5810 | 27 |
| 599 | 20231205 | 100700 | 437832000 | 5810 | 5820 | 5820 | 5810 | 17 |
| 600 | 20231205 | 100600 | 437733130 | 5810 | 5840 | 5840 | 5810 | 497 |
| 601 | 20231205 | 100500 | 434842180 | 5850 | 5820 | 5850 | 5820 | 1554 |
| 602 | 20231205 | 100400 | 425777930 | 5820 | 5810 | 5820 | 5810 | 21 |
| 603 | 20231205 | 100300 | 425655910 | 5820 | 5820 | 5830 | 5820 | 2212 |
| 604 | 20231205 | 100200 | 412778640 | 5820 | 5820 | 5820 | 5820 | 14 |
| 605 | 20231205 | 100100 | 412697160 | 5820 | 5840 | 5840 | 5820 | 582 |
| 606 | 20231205 | 100000 | 409301340 | 5820 | 5820 | 5820 | 5810 | 535 |
| 607 | 20231205 | 095900 | 406191460 | 5820 | 5820 | 5820 | 5820 | 0 |
| 608 | 20231205 | 095800 | 406191460 | 5820 | 5800 | 5820 | 5800 | 2157 |
| 609 | 20231205 | 095700 | 393651380 | 5800 | 5800 | 5800 | 5800 | 505 |
| 610 | 20231205 | 095600 | 390722380 | 5810 | 5810 | 5810 | 5810 | 373 |
| 611 | 20231205 | 095500 | 388555250 | 5810 | 5800 | 5810 | 5800 | 328 |
| 612 | 20231205 | 095400 | 386651470 | 5800 | 5820 | 5820 | 5800 | 1744 |
| 613 | 20231205 | 095300 | 376519580 | 5820 | 5810 | 5840 | 5810 | 343 |
| 614 | 20231205 | 095200 | 374525260 | 5810 | 5820 | 5840 | 5800 | 5316 |
| 615 | 20231205 | 095100 | 343496540 | 5820 | 5820 | 5820 | 5800 | 1004 |
| 616 | 20231205 | 095000 | 337653300 | 5820 | 5810 | 5820 | 5810 | 139 |
| 617 | 20231205 | 094900 | 336845610 | 5810 | 5810 | 5810 | 5810 | 251 |
| 618 | 20231205 | 094800 | 335387300 | 5810 | 5810 | 5820 | 5810 | 1099 |
| 619 | 20231205 | 094700 | 328991150 | 5820 | 5830 | 5830 | 5820 | 1984 |
| 620 | 20231205 | 094600 | 317434050 | 5820 | 5840 | 5850 | 5820 | 4194 |
| 621 | 20231205 | 094500 | 292960340 | 5840 | 5840 | 5840 | 5830 | 1195 |
| 622 | 20231205 | 094400 | 285986600 | 5830 | 5810 | 5830 | 5810 | 1284 |
| 623 | 20231205 | 094300 | 278504230 | 5810 | 5800 | 5810 | 5800 | 391 |
| 624 | 20231205 | 094200 | 276233220 | 5800 | 5800 | 5800 | 5800 | 37 |
| 625 | 20231205 | 094100 | 276018620 | 5800 | 5800 | 5800 | 5800 | 0 |
| 626 | 20231205 | 094000 | 276018620 | 5800 | 5800 | 5800 | 5800 | 377 |
| 627 | 20231205 | 093900 | 273832020 | 5800 | 5800 | 5800 | 5800 | 271 |
| 628 | 20231205 | 093800 | 272260220 | 5800 | 5790 | 5800 | 5790 | 228 |
| 629 | 20231205 | 093700 | 270940090 | 5790 | 5800 | 5800 | 5790 | 351 |
| 630 | 20231205 | 093600 | 268904800 | 5780 | 5820 | 5820 | 5780 | 379 |
| 631 | 20231205 | 093500 | 266706810 | 5820 | 5810 | 5830 | 5810 | 519 |
| 632 | 20231205 | 093400 | 263689860 | 5810 | 5770 | 5810 | 5770 | 3008 |
| 633 | 20231205 | 093300 | 246261320 | 5770 | 5790 | 5790 | 5770 | 317 |
| 634 | 20231205 | 093200 | 244431890 | 5790 | 5770 | 5790 | 5770 | 29 |
| 635 | 20231205 | 093100 | 244264340 | 5770 | 5780 | 5790 | 5770 | 2206 |
| 636 | 20231205 | 093000 | 231495550 | 5770 | 5770 | 5770 | 5770 | 0 |
| 637 | 20231205 | 092900 | 231495550 | 5770 | 5770 | 5800 | 5770 | 2833 |
| 638 | 20231205 | 092800 | 215118090 | 5770 | 5770 | 5770 | 5770 | 200 |
| 639 | 20231205 | 092700 | 213964090 | 5760 | 5760 | 5760 | 5760 | 906 |
| 640 | 20231205 | 092600 | 208745530 | 5760 | 5760 | 5760 | 5760 | 116 |
| 641 | 20231205 | 092500 | 208077370 | 5760 | 5770 | 5770 | 5760 | 55 |
| 642 | 20231205 | 092400 | 207760070 | 5770 | 5770 | 5770 | 5760 | 1320 |
| 643 | 20231205 | 092300 | 200153670 | 5760 | 5760 | 5760 | 5760 | 0 |
| 644 | 20231205 | 092200 | 200153670 | 5760 | 5810 | 5810 | 5760 | 1556 |
| 645 | 20231205 | 092100 | 191146090 | 5820 | 5820 | 5830 | 5800 | 1212 |
| 646 | 20231205 | 092000 | 184090560 | 5830 | 5790 | 5830 | 5790 | 2410 |
| 647 | 20231205 | 091900 | 170100300 | 5790 | 5760 | 5800 | 5760 | 1466 |
| 648 | 20231205 | 091800 | 161619970 | 5760 | 5760 | 5770 | 5760 | 3100 |
| 649 | 20231205 | 091700 | 143763930 | 5760 | 5760 | 5760 | 5740 | 1544 |
| 650 | 20231205 | 091600 | 134871070 | 5740 | 5730 | 5740 | 5730 | 1530 |
| 651 | 20231205 | 091500 | 126101800 | 5760 | 5730 | 5760 | 5730 | 2 |
| 652 | 20231205 | 091400 | 126090310 | 5730 | 5730 | 5730 | 5720 | 2109 |
| 653 | 20231205 | 091300 | 114023920 | 5740 | 5760 | 5760 | 5740 | 1092 |
| 654 | 20231205 | 091200 | 107753680 | 5750 | 5770 | 5780 | 5750 | 482 |
| 655 | 20231205 | 091100 | 104969760 | 5750 | 5740 | 5750 | 5740 | 395 |
| 656 | 20231205 | 091000 | 102699360 | 5740 | 5760 | 5770 | 5740 | 1164 |
| 657 | 20231205 | 090900 | 96005780 | 5760 | 5750 | 5770 | 5750 | 408 |
| 658 | 20231205 | 090800 | 93653340 | 5750 | 5750 | 5750 | 5740 | 2602 |
| 659 | 20231205 | 090700 | 78702720 | 5750 | 5750 | 5780 | 5750 | 1198 |
| 660 | 20231205 | 090600 | 71793210 | 5760 | 5720 | 5760 | 5720 | 467 |
| 661 | 20231205 | 090500 | 69113410 | 5720 | 5720 | 5720 | 5720 | 865 |
| 662 | 20231205 | 090400 | 64165610 | 5720 | 5720 | 5720 | 5720 | 678 |
| 663 | 20231205 | 090300 | 60287450 | 5720 | 5720 | 5720 | 5700 | 5042 |
| 664 | 20231205 | 090200 | 31511810 | 5710 | 5720 | 5720 | 5700 | 1380 |
| 665 | 20231205 | 090100 | 23641060 | 5730 | 5740 | 5750 | 5700 | 2198 |
| 666 | 20231205 | 090000 | 11075190 | 5750 | 5790 | 5790 | 5750 | 1847 |