34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 203500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 3 | 20231208 | 203400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 4 | 20231208 | 203300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 5 | 20231208 | 203200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 6 | 20231208 | 203100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 7 | 20231208 | 203000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 8 | 20231208 | 202900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 9 | 20231208 | 202800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 10 | 20231208 | 202700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 11 | 20231208 | 202600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 12 | 20231208 | 202500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 13 | 20231208 | 202400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 14 | 20231208 | 202300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 15 | 20231208 | 202200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 16 | 20231208 | 202100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 17 | 20231208 | 202000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 18 | 20231208 | 201900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 19 | 20231208 | 201800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 20 | 20231208 | 201700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 21 | 20231208 | 201600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 22 | 20231208 | 201500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 23 | 20231208 | 201400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 24 | 20231208 | 201300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 25 | 20231208 | 201200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 26 | 20231208 | 201100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 27 | 20231208 | 201000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 28 | 20231208 | 200900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 29 | 20231208 | 200800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 30 | 20231208 | 200700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 31 | 20231208 | 200600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 32 | 20231208 | 200500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 33 | 20231208 | 200400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 34 | 20231208 | 200300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 35 | 20231208 | 200200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 36 | 20231208 | 200100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 37 | 20231208 | 200000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 38 | 20231208 | 195900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 39 | 20231208 | 195800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 40 | 20231208 | 195700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 41 | 20231208 | 195600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 42 | 20231208 | 195500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 43 | 20231208 | 195400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 44 | 20231208 | 195300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 45 | 20231208 | 195200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 46 | 20231208 | 195100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 47 | 20231208 | 195000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 48 | 20231208 | 194900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 49 | 20231208 | 194800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 50 | 20231208 | 194700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 51 | 20231208 | 194600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 52 | 20231208 | 194500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 53 | 20231208 | 194400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 54 | 20231208 | 194300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 55 | 20231208 | 194200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 56 | 20231208 | 194100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 57 | 20231208 | 194000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 58 | 20231208 | 193900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 59 | 20231208 | 193800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 60 | 20231208 | 193700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 61 | 20231208 | 193600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 62 | 20231208 | 193500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 63 | 20231208 | 193400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 64 | 20231208 | 193300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 65 | 20231208 | 193200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 66 | 20231208 | 193100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 67 | 20231208 | 193000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 68 | 20231208 | 192900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 69 | 20231208 | 192800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 70 | 20231208 | 192700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 71 | 20231208 | 192600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 72 | 20231208 | 192500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 73 | 20231208 | 192400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 74 | 20231208 | 192300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 75 | 20231208 | 192200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 76 | 20231208 | 192100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 77 | 20231208 | 192000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 78 | 20231208 | 191900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 79 | 20231208 | 191800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 80 | 20231208 | 191700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 81 | 20231208 | 191600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 82 | 20231208 | 191500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 83 | 20231208 | 191400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 84 | 20231208 | 191300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 85 | 20231208 | 191200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 86 | 20231208 | 191100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 87 | 20231208 | 191000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 88 | 20231208 | 190900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 89 | 20231208 | 190800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 90 | 20231208 | 190700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 91 | 20231208 | 190600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 92 | 20231208 | 190500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 93 | 20231208 | 190400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 94 | 20231208 | 190300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 95 | 20231208 | 190200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 96 | 20231208 | 190100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 97 | 20231208 | 190000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 98 | 20231208 | 185900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 99 | 20231208 | 185800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 100 | 20231208 | 185700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 101 | 20231208 | 185600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 102 | 20231208 | 185500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 103 | 20231208 | 185400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 104 | 20231208 | 185300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 105 | 20231208 | 185200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 106 | 20231208 | 185100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 107 | 20231208 | 185000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 108 | 20231208 | 184900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 109 | 20231208 | 184800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 110 | 20231208 | 184700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 111 | 20231208 | 184600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 112 | 20231208 | 184500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 113 | 20231208 | 184400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 114 | 20231208 | 184300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 115 | 20231208 | 184200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 116 | 20231208 | 184100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 117 | 20231208 | 184000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 118 | 20231208 | 183900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 119 | 20231208 | 183800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 120 | 20231208 | 183700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 121 | 20231208 | 183600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 122 | 20231208 | 183500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 123 | 20231208 | 183400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 124 | 20231208 | 183300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 125 | 20231208 | 183200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 126 | 20231208 | 183100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 127 | 20231208 | 183000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 128 | 20231208 | 182900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 129 | 20231208 | 182800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 130 | 20231208 | 182700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 131 | 20231208 | 182600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 132 | 20231208 | 182500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 133 | 20231208 | 182400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 134 | 20231208 | 182300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 135 | 20231208 | 182200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 136 | 20231208 | 182100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 137 | 20231208 | 182000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 138 | 20231208 | 181900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 139 | 20231208 | 181800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 140 | 20231208 | 181700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 141 | 20231208 | 181600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 142 | 20231208 | 181500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 143 | 20231208 | 181400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 144 | 20231208 | 181300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 145 | 20231208 | 181200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 146 | 20231208 | 181100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 147 | 20231208 | 181000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 148 | 20231208 | 180900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 149 | 20231208 | 180800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 150 | 20231208 | 180700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 151 | 20231208 | 180600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 152 | 20231208 | 180500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 153 | 20231208 | 180400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 154 | 20231208 | 180300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 155 | 20231208 | 180200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 156 | 20231208 | 180100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 157 | 20231208 | 180000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 158 | 20231208 | 175900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 159 | 20231208 | 175800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 160 | 20231208 | 175700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 161 | 20231208 | 175600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 162 | 20231208 | 175500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 163 | 20231208 | 175400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 164 | 20231208 | 175300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 165 | 20231208 | 175200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 166 | 20231208 | 175100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 167 | 20231208 | 175000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 168 | 20231208 | 174900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 169 | 20231208 | 174800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 170 | 20231208 | 174700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 171 | 20231208 | 174600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 172 | 20231208 | 174500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 173 | 20231208 | 174400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 174 | 20231208 | 174300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 175 | 20231208 | 174200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 176 | 20231208 | 174100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 177 | 20231208 | 174000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 178 | 20231208 | 173900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 179 | 20231208 | 173800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 180 | 20231208 | 173700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 181 | 20231208 | 173600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 182 | 20231208 | 173500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 183 | 20231208 | 173400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 184 | 20231208 | 173300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 185 | 20231208 | 173200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 186 | 20231208 | 173100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 187 | 20231208 | 173000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 188 | 20231208 | 172900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 189 | 20231208 | 172800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 190 | 20231208 | 172700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 191 | 20231208 | 172600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 192 | 20231208 | 172500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 193 | 20231208 | 172400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 194 | 20231208 | 172300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 195 | 20231208 | 172200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 196 | 20231208 | 172100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 197 | 20231208 | 172000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 198 | 20231208 | 171900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 199 | 20231208 | 171800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 200 | 20231208 | 171700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 201 | 20231208 | 171600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 202 | 20231208 | 171500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 203 | 20231208 | 171400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 204 | 20231208 | 171300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 205 | 20231208 | 171200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 206 | 20231208 | 171100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 207 | 20231208 | 171000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 208 | 20231208 | 170900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 209 | 20231208 | 170800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 210 | 20231208 | 170700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 211 | 20231208 | 170600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 212 | 20231208 | 170500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 213 | 20231208 | 170400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 214 | 20231208 | 170300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 215 | 20231208 | 170200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 216 | 20231208 | 170100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 217 | 20231208 | 170000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 218 | 20231208 | 165900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 219 | 20231208 | 165800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 220 | 20231208 | 165700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 221 | 20231208 | 165600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 222 | 20231208 | 165500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 223 | 20231208 | 165400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 224 | 20231208 | 165300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 225 | 20231208 | 165200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 226 | 20231208 | 165100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 227 | 20231208 | 165000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 228 | 20231208 | 164900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 229 | 20231208 | 164800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 230 | 20231208 | 164700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 231 | 20231208 | 164600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 232 | 20231208 | 164500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 233 | 20231208 | 164400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 234 | 20231208 | 164300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 235 | 20231208 | 164200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 236 | 20231208 | 164100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 237 | 20231208 | 164000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 238 | 20231208 | 163900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 239 | 20231208 | 163800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 240 | 20231208 | 163700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 241 | 20231208 | 163600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 242 | 20231208 | 163500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 243 | 20231208 | 163400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 244 | 20231208 | 163300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 245 | 20231208 | 163200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 246 | 20231208 | 163100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 247 | 20231208 | 163000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 248 | 20231208 | 162900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 249 | 20231208 | 162800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 250 | 20231208 | 162700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 251 | 20231208 | 162600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 252 | 20231208 | 162500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 253 | 20231208 | 162400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 254 | 20231208 | 162300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 255 | 20231208 | 162200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 256 | 20231208 | 162100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 257 | 20231208 | 162000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 258 | 20231208 | 161900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 259 | 20231208 | 161800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 260 | 20231208 | 161700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 261 | 20231208 | 161600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 262 | 20231208 | 161500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 263 | 20231208 | 161400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 264 | 20231208 | 161300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 265 | 20231208 | 161200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 266 | 20231208 | 161100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 267 | 20231208 | 161000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 268 | 20231208 | 160900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 269 | 20231208 | 160800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 270 | 20231208 | 160700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 271 | 20231208 | 160600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 272 | 20231208 | 160500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 273 | 20231208 | 160400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 274 | 20231208 | 160300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 275 | 20231208 | 160200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 276 | 20231208 | 160100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 277 | 20231208 | 160000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 278 | 20231208 | 155900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 279 | 20231208 | 155800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 280 | 20231208 | 155700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 281 | 20231208 | 155600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 282 | 20231208 | 155500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 283 | 20231208 | 155400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 284 | 20231208 | 155300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 285 | 20231208 | 155200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 286 | 20231208 | 155100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 287 | 20231208 | 155000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 288 | 20231208 | 154900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 289 | 20231208 | 154800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 290 | 20231208 | 154700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 291 | 20231208 | 154600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 292 | 20231208 | 154500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 293 | 20231208 | 154400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 294 | 20231208 | 154300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 295 | 20231208 | 154200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 296 | 20231208 | 154100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 297 | 20231208 | 154000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 298 | 20231208 | 153900 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 299 | 20231208 | 153800 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 300 | 20231208 | 153700 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 301 | 20231208 | 153600 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 302 | 20231208 | 153500 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 303 | 20231208 | 153400 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 304 | 20231208 | 153300 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 305 | 20231208 | 153200 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 306 | 20231208 | 153100 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 307 | 20231208 | 153000 | 1679542120 | 8770 | 8770 | 8770 | 8770 | 5038 |
| 308 | 20231208 | 152900 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 309 | 20231208 | 152800 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 310 | 20231208 | 152700 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 311 | 20231208 | 152600 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 312 | 20231208 | 152500 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 313 | 20231208 | 152400 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 314 | 20231208 | 152300 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 315 | 20231208 | 152200 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 316 | 20231208 | 152100 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 317 | 20231208 | 152000 | 1635358860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 318 | 20231208 | 151900 | 1635358860 | 8770 | 8770 | 8780 | 8770 | 2054 |
| 319 | 20231208 | 151800 | 1617339620 | 8770 | 8740 | 8770 | 8740 | 4251 |
| 320 | 20231208 | 151700 | 1580156760 | 8750 | 8750 | 8760 | 8750 | 1049 |
| 321 | 20231208 | 151600 | 1570977980 | 8760 | 8760 | 8760 | 8760 | 13 |
| 322 | 20231208 | 151500 | 1570864100 | 8750 | 8770 | 8770 | 8750 | 264 |
| 323 | 20231208 | 151400 | 1568552220 | 8760 | 8760 | 8760 | 8760 | 2 |
| 324 | 20231208 | 151300 | 1568534700 | 8770 | 8760 | 8770 | 8760 | 216 |
| 325 | 20231208 | 151200 | 1566641640 | 8760 | 8770 | 8770 | 8760 | 158 |
| 326 | 20231208 | 151100 | 1565257550 | 8760 | 8760 | 8770 | 8760 | 253 |
| 327 | 20231208 | 151000 | 1563041260 | 8760 | 8760 | 8760 | 8760 | 200 |
| 328 | 20231208 | 150900 | 1561289260 | 8760 | 8770 | 8770 | 8760 | 2 |
| 329 | 20231208 | 150800 | 1561271730 | 8760 | 8760 | 8760 | 8750 | 1519 |
| 330 | 20231208 | 150700 | 1547965310 | 8770 | 8770 | 8780 | 8770 | 54 |
| 331 | 20231208 | 150600 | 1547491720 | 8780 | 8750 | 8780 | 8750 | 889 |
| 332 | 20231208 | 150500 | 1539698670 | 8750 | 8750 | 8750 | 8730 | 725 |
| 333 | 20231208 | 150400 | 1533356550 | 8750 | 8760 | 8760 | 8750 | 265 |
| 334 | 20231208 | 150300 | 1531035170 | 8750 | 8750 | 8750 | 8750 | 1 |
| 335 | 20231208 | 150200 | 1531026420 | 8750 | 8740 | 8760 | 8740 | 202 |
| 336 | 20231208 | 150100 | 1529260000 | 8740 | 8740 | 8760 | 8740 | 275 |
| 337 | 20231208 | 150000 | 1526855470 | 8730 | 8730 | 8730 | 8730 | 0 |
| 338 | 20231208 | 145900 | 1526855470 | 8730 | 8740 | 8750 | 8730 | 604 |
| 339 | 20231208 | 145800 | 1521570520 | 8730 | 8750 | 8750 | 8730 | 32 |
| 340 | 20231208 | 145700 | 1521291120 | 8730 | 8750 | 8750 | 8730 | 81 |
| 341 | 20231208 | 145600 | 1520583630 | 8750 | 8750 | 8750 | 8750 | 8 |
| 342 | 20231208 | 145500 | 1520513630 | 8750 | 8740 | 8750 | 8740 | 3 |
| 343 | 20231208 | 145400 | 1520487400 | 8740 | 8730 | 8740 | 8730 | 261 |
| 344 | 20231208 | 145300 | 1518206370 | 8730 | 8730 | 8730 | 8730 | 0 |
| 345 | 20231208 | 145200 | 1518206370 | 8730 | 8730 | 8730 | 8730 | 2 |
| 346 | 20231208 | 145100 | 1518188910 | 8730 | 8730 | 8730 | 8730 | 2 |
| 347 | 20231208 | 145000 | 1518171450 | 8730 | 8740 | 8740 | 8730 | 204 |
| 348 | 20231208 | 144900 | 1516390510 | 8740 | 8740 | 8740 | 8730 | 339 |
| 349 | 20231208 | 144800 | 1513430990 | 8740 | 8730 | 8740 | 8730 | 111 |
| 350 | 20231208 | 144700 | 1512460980 | 8740 | 8740 | 8740 | 8740 | 2 |
| 351 | 20231208 | 144600 | 1512443500 | 8740 | 8740 | 8740 | 8740 | 0 |
| 352 | 20231208 | 144500 | 1512443500 | 8740 | 8720 | 8740 | 8720 | 53 |
| 353 | 20231208 | 144400 | 1511981280 | 8750 | 8740 | 8750 | 8740 | 4 |
| 354 | 20231208 | 144300 | 1511946310 | 8740 | 8750 | 8750 | 8720 | 336 |
| 355 | 20231208 | 144200 | 1509015600 | 8720 | 8760 | 8760 | 8720 | 362 |
| 356 | 20231208 | 144100 | 1505856200 | 8750 | 8750 | 8750 | 8750 | 231 |
| 357 | 20231208 | 144000 | 1503834950 | 8740 | 8740 | 8740 | 8730 | 1061 |
| 358 | 20231208 | 143900 | 1494563530 | 8770 | 8760 | 8770 | 8740 | 244 |
| 359 | 20231208 | 143800 | 1492430440 | 8760 | 8740 | 8760 | 8740 | 266 |
| 360 | 20231208 | 143700 | 1490100540 | 8750 | 8750 | 8750 | 8750 | 2 |
| 361 | 20231208 | 143600 | 1490083040 | 8760 | 8750 | 8760 | 8750 | 4 |
| 362 | 20231208 | 143500 | 1490048030 | 8760 | 8750 | 8760 | 8750 | 98 |
| 363 | 20231208 | 143400 | 1489190520 | 8730 | 8750 | 8750 | 8730 | 236 |
| 364 | 20231208 | 143300 | 1487130060 | 8750 | 8750 | 8750 | 8750 | 101 |
| 365 | 20231208 | 143200 | 1486246310 | 8750 | 8740 | 8750 | 8740 | 211 |
| 366 | 20231208 | 143100 | 1484400470 | 8750 | 8750 | 8750 | 8750 | 2 |
| 367 | 20231208 | 143000 | 1484382970 | 8760 | 8760 | 8760 | 8760 | 1 |
| 368 | 20231208 | 142900 | 1484374210 | 8750 | 8740 | 8750 | 8740 | 37 |
| 369 | 20231208 | 142800 | 1484050490 | 8740 | 8740 | 8740 | 8740 | 61 |
| 370 | 20231208 | 142700 | 1483517350 | 8730 | 8720 | 8730 | 8720 | 87 |
| 371 | 20231208 | 142600 | 1482757850 | 8720 | 8720 | 8720 | 8720 | 2 |
| 372 | 20231208 | 142500 | 1482740410 | 8720 | 8720 | 8720 | 8720 | 122 |
| 373 | 20231208 | 142400 | 1481676570 | 8730 | 8730 | 8730 | 8730 | 30 |
| 374 | 20231208 | 142300 | 1481414670 | 8730 | 8730 | 8730 | 8730 | 610 |
| 375 | 20231208 | 142200 | 1476089370 | 8730 | 8730 | 8730 | 8730 | 2 |
| 376 | 20231208 | 142100 | 1476071910 | 8730 | 8730 | 8730 | 8730 | 7 |
| 377 | 20231208 | 142000 | 1476010800 | 8730 | 8730 | 8730 | 8730 | 344 |
| 378 | 20231208 | 141900 | 1473007680 | 8720 | 8730 | 8730 | 8720 | 28 |
| 379 | 20231208 | 141800 | 1472763480 | 8730 | 8730 | 8730 | 8730 | 2 |
| 380 | 20231208 | 141700 | 1472746020 | 8720 | 8740 | 8740 | 8720 | 101 |
| 381 | 20231208 | 141600 | 1471864530 | 8740 | 8750 | 8750 | 8740 | 3 |
| 382 | 20231208 | 141500 | 1471838300 | 8730 | 8730 | 8730 | 8730 | 22 |
| 383 | 20231208 | 141400 | 1471646240 | 8760 | 8730 | 8760 | 8730 | 8 |
| 384 | 20231208 | 141300 | 1471576270 | 8730 | 8720 | 8730 | 8720 | 14 |
| 385 | 20231208 | 141200 | 1471454170 | 8720 | 8720 | 8720 | 8720 | 0 |
| 386 | 20231208 | 141100 | 1471454170 | 8720 | 8750 | 8750 | 8720 | 251 |
| 387 | 20231208 | 141000 | 1469263310 | 8750 | 8750 | 8750 | 8750 | 1 |
| 388 | 20231208 | 140900 | 1469254560 | 8750 | 8750 | 8750 | 8750 | 2 |
| 389 | 20231208 | 140800 | 1469237060 | 8760 | 8760 | 8760 | 8760 | 12 |
| 390 | 20231208 | 140700 | 1469131940 | 8760 | 8760 | 8760 | 8760 | 5 |
| 391 | 20231208 | 140600 | 1469088140 | 8790 | 8790 | 8790 | 8790 | 0 |
| 392 | 20231208 | 140500 | 1469088140 | 8790 | 8770 | 8790 | 8770 | 711 |
| 393 | 20231208 | 140400 | 1462841140 | 8760 | 8760 | 8760 | 8760 | 1 |
| 394 | 20231208 | 140300 | 1462832380 | 8760 | 8760 | 8760 | 8760 | 2 |
| 395 | 20231208 | 140200 | 1462814860 | 8760 | 8770 | 8780 | 8760 | 157 |
| 396 | 20231208 | 140100 | 1461437710 | 8760 | 8760 | 8760 | 8760 | 22 |
| 397 | 20231208 | 140000 | 1461244990 | 8760 | 8760 | 8760 | 8760 | 0 |
| 398 | 20231208 | 135900 | 1461244990 | 8760 | 8760 | 8760 | 8760 | 102 |
| 399 | 20231208 | 135800 | 1460351470 | 8760 | 8780 | 8780 | 8760 | 328 |
| 400 | 20231208 | 135700 | 1457475630 | 8790 | 8780 | 8790 | 8770 | 297 |
| 401 | 20231208 | 135600 | 1454867900 | 8790 | 8760 | 8790 | 8760 | 65 |
| 402 | 20231208 | 135500 | 1454297720 | 8760 | 8760 | 8760 | 8760 | 227 |
| 403 | 20231208 | 135400 | 1452309200 | 8770 | 8780 | 8780 | 8770 | 301 |
| 404 | 20231208 | 135300 | 1449668930 | 8780 | 8780 | 8810 | 8780 | 881 |
| 405 | 20231208 | 135200 | 1441917290 | 8800 | 8780 | 8800 | 8770 | 857 |
| 406 | 20231208 | 135100 | 1434381780 | 8790 | 8700 | 8790 | 8700 | 4156 |
| 407 | 20231208 | 135000 | 1398014040 | 8700 | 8690 | 8700 | 8690 | 4 |
| 408 | 20231208 | 134900 | 1397979260 | 8690 | 8690 | 8690 | 8690 | 10 |
| 409 | 20231208 | 134800 | 1397892360 | 8690 | 8700 | 8700 | 8690 | 789 |
| 410 | 20231208 | 134700 | 1391028310 | 8670 | 8660 | 8670 | 8660 | 351 |
| 411 | 20231208 | 134600 | 1387985170 | 8650 | 8650 | 8650 | 8650 | 2 |
| 412 | 20231208 | 134500 | 1387967870 | 8650 | 8660 | 8660 | 8650 | 1335 |
| 413 | 20231208 | 134400 | 1376414030 | 8650 | 8650 | 8650 | 8650 | 202 |
| 414 | 20231208 | 134300 | 1374666730 | 8660 | 8650 | 8660 | 8650 | 135 |
| 415 | 20231208 | 134200 | 1373498480 | 8650 | 8660 | 8660 | 8650 | 332 |
| 416 | 20231208 | 134100 | 1370623380 | 8660 | 8650 | 8660 | 8650 | 645 |
| 417 | 20231208 | 134000 | 1365043870 | 8650 | 8660 | 8660 | 8650 | 438 |
| 418 | 20231208 | 133900 | 1361254180 | 8660 | 8660 | 8660 | 8660 | 103 |
| 419 | 20231208 | 133800 | 1360362200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 420 | 20231208 | 133700 | 1360362200 | 8650 | 8650 | 8650 | 8650 | 642 |
| 421 | 20231208 | 133600 | 1354808900 | 8650 | 8660 | 8660 | 8650 | 275 |
| 422 | 20231208 | 133500 | 1352430120 | 8660 | 8660 | 8660 | 8660 | 320 |
| 423 | 20231208 | 133400 | 1349658920 | 8660 | 8670 | 8670 | 8660 | 135 |
| 424 | 20231208 | 133300 | 1348488490 | 8670 | 8670 | 8670 | 8670 | 2 |
| 425 | 20231208 | 133200 | 1348471150 | 8670 | 8670 | 8670 | 8670 | 1 |
| 426 | 20231208 | 133100 | 1348462480 | 8670 | 8670 | 8670 | 8670 | 1 |
| 427 | 20231208 | 133000 | 1348453810 | 8670 | 8660 | 8670 | 8660 | 12 |
| 428 | 20231208 | 132900 | 1348349790 | 8670 | 8670 | 8670 | 8660 | 372 |
| 429 | 20231208 | 132800 | 1345128250 | 8670 | 8660 | 8670 | 8660 | 155 |
| 430 | 20231208 | 132700 | 1343785710 | 8670 | 8670 | 8670 | 8670 | 345 |
| 431 | 20231208 | 132600 | 1340794560 | 8680 | 8670 | 8680 | 8670 | 19 |
| 432 | 20231208 | 132500 | 1340629650 | 8680 | 8680 | 8680 | 8680 | 10 |
| 433 | 20231208 | 132400 | 1340542850 | 8680 | 8670 | 8680 | 8670 | 7 |
| 434 | 20231208 | 132300 | 1340482110 | 8670 | 8670 | 8670 | 8670 | 2 |
| 435 | 20231208 | 132200 | 1340464770 | 8680 | 8680 | 8680 | 8680 | 308 |
| 436 | 20231208 | 132100 | 1337791330 | 8680 | 8670 | 8680 | 8670 | 14 |
| 437 | 20231208 | 132000 | 1337669920 | 8670 | 8670 | 8670 | 8670 | 200 |
| 438 | 20231208 | 131900 | 1335935920 | 8670 | 8670 | 8670 | 8670 | 35 |
| 439 | 20231208 | 131800 | 1335632470 | 8670 | 8680 | 8680 | 8670 | 58 |
| 440 | 20231208 | 131700 | 1335129090 | 8670 | 8670 | 8670 | 8670 | 93 |
| 441 | 20231208 | 131600 | 1334322780 | 8680 | 8670 | 8680 | 8670 | 87 |
| 442 | 20231208 | 131500 | 1333568400 | 8670 | 8690 | 8690 | 8670 | 1694 |
| 443 | 20231208 | 131400 | 1318878020 | 8690 | 8690 | 8690 | 8690 | 0 |
| 444 | 20231208 | 131300 | 1318878020 | 8690 | 8690 | 8690 | 8690 | 214 |
| 445 | 20231208 | 131200 | 1317018360 | 8690 | 8690 | 8690 | 8690 | 0 |
| 446 | 20231208 | 131100 | 1317018360 | 8690 | 8690 | 8690 | 8690 | 4 |
| 447 | 20231208 | 131000 | 1316983600 | 8690 | 8690 | 8690 | 8690 | 20 |
| 448 | 20231208 | 130900 | 1316809800 | 8690 | 8690 | 8690 | 8690 | 400 |
| 449 | 20231208 | 130800 | 1313333800 | 8690 | 8690 | 8690 | 8690 | 10 |
| 450 | 20231208 | 130700 | 1313246900 | 8690 | 8690 | 8690 | 8690 | 94 |
| 451 | 20231208 | 130600 | 1312430040 | 8690 | 8710 | 8710 | 8690 | 225 |
| 452 | 20231208 | 130500 | 1310472860 | 8710 | 8710 | 8710 | 8710 | 62 |
| 453 | 20231208 | 130400 | 1309932840 | 8710 | 8710 | 8710 | 8710 | 42 |
| 454 | 20231208 | 130300 | 1309567020 | 8710 | 8710 | 8710 | 8710 | 79 |
| 455 | 20231208 | 130200 | 1308878930 | 8710 | 8710 | 8710 | 8710 | 46 |
| 456 | 20231208 | 130100 | 1308478270 | 8710 | 8710 | 8710 | 8710 | 168 |
| 457 | 20231208 | 130000 | 1307014990 | 8710 | 8710 | 8710 | 8710 | 33 |
| 458 | 20231208 | 125900 | 1306727560 | 8710 | 8710 | 8710 | 8710 | 101 |
| 459 | 20231208 | 125800 | 1305847850 | 8710 | 8710 | 8710 | 8710 | 95 |
| 460 | 20231208 | 125700 | 1305020400 | 8700 | 8700 | 8700 | 8700 | 0 |
| 461 | 20231208 | 125600 | 1305020400 | 8700 | 8690 | 8700 | 8690 | 67 |
| 462 | 20231208 | 125500 | 1304437510 | 8690 | 8690 | 8690 | 8690 | 50 |
| 463 | 20231208 | 125400 | 1304003010 | 8670 | 8710 | 8710 | 8670 | 697 |
| 464 | 20231208 | 125300 | 1297941310 | 8710 | 8710 | 8710 | 8710 | 41 |
| 465 | 20231208 | 125200 | 1297584200 | 8700 | 8710 | 8710 | 8700 | 180 |
| 466 | 20231208 | 125100 | 1296017300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 467 | 20231208 | 125000 | 1296017300 | 8690 | 8700 | 8700 | 8690 | 44 |
| 468 | 20231208 | 124900 | 1295634730 | 8700 | 8690 | 8700 | 8680 | 371 |
| 469 | 20231208 | 124800 | 1292410950 | 8680 | 8690 | 8690 | 8680 | 184 |
| 470 | 20231208 | 124700 | 1290812370 | 8690 | 8690 | 8690 | 8690 | 485 |
| 471 | 20231208 | 124600 | 1286597720 | 8690 | 8700 | 8700 | 8690 | 220 |
| 472 | 20231208 | 124500 | 1284685210 | 8690 | 8710 | 8720 | 8690 | 1959 |
| 473 | 20231208 | 124400 | 1267630670 | 8720 | 8720 | 8720 | 8720 | 50 |
| 474 | 20231208 | 124300 | 1267194670 | 8720 | 8740 | 8740 | 8720 | 1370 |
| 475 | 20231208 | 124200 | 1255243480 | 8730 | 8740 | 8750 | 8730 | 998 |
| 476 | 20231208 | 124100 | 1246522430 | 8750 | 8750 | 8750 | 8750 | 124 |
| 477 | 20231208 | 124000 | 1245437430 | 8750 | 8750 | 8750 | 8750 | 576 |
| 478 | 20231208 | 123900 | 1240397430 | 8750 | 8750 | 8750 | 8750 | 564 |
| 479 | 20231208 | 123800 | 1235462430 | 8750 | 8760 | 8760 | 8750 | 759 |
| 480 | 20231208 | 123700 | 1228821120 | 8760 | 8760 | 8760 | 8750 | 255 |
| 481 | 20231208 | 123600 | 1226588820 | 8760 | 8760 | 8760 | 8760 | 110 |
| 482 | 20231208 | 123500 | 1225625220 | 8760 | 8760 | 8760 | 8760 | 240 |
| 483 | 20231208 | 123400 | 1223522820 | 8760 | 8770 | 8770 | 8760 | 248 |
| 484 | 20231208 | 123300 | 1221350330 | 8760 | 8760 | 8760 | 8760 | 203 |
| 485 | 20231208 | 123200 | 1219572050 | 8760 | 8760 | 8760 | 8750 | 632 |
| 486 | 20231208 | 123100 | 1214039710 | 8760 | 8760 | 8760 | 8760 | 0 |
| 487 | 20231208 | 123000 | 1214039710 | 8760 | 8760 | 8760 | 8760 | 0 |
| 488 | 20231208 | 122900 | 1214039710 | 8760 | 8760 | 8760 | 8760 | 310 |
| 489 | 20231208 | 122800 | 1211324110 | 8750 | 8760 | 8760 | 8750 | 223 |
| 490 | 20231208 | 122700 | 1209370640 | 8790 | 8770 | 8790 | 8760 | 461 |
| 491 | 20231208 | 122600 | 1205330240 | 8790 | 8770 | 8790 | 8770 | 4 |
| 492 | 20231208 | 122500 | 1205295130 | 8760 | 8760 | 8760 | 8760 | 80 |
| 493 | 20231208 | 122400 | 1204594330 | 8780 | 8780 | 8780 | 8780 | 50 |
| 494 | 20231208 | 122300 | 1204155330 | 8780 | 8780 | 8780 | 8780 | 2 |
| 495 | 20231208 | 122200 | 1204137770 | 8760 | 8760 | 8760 | 8760 | 231 |
| 496 | 20231208 | 122100 | 1202114210 | 8770 | 8770 | 8780 | 8770 | 142 |
| 497 | 20231208 | 122000 | 1200868470 | 8780 | 8770 | 8780 | 8760 | 238 |
| 498 | 20231208 | 121900 | 1198783170 | 8770 | 8770 | 8780 | 8770 | 613 |
| 499 | 20231208 | 121800 | 1193407140 | 8770 | 8770 | 8770 | 8770 | 0 |
| 500 | 20231208 | 121700 | 1193407140 | 8770 | 8770 | 8770 | 8770 | 0 |
| 501 | 20231208 | 121600 | 1193407140 | 8770 | 8770 | 8770 | 8770 | 0 |
| 502 | 20231208 | 121500 | 1193407140 | 8770 | 8760 | 8770 | 8760 | 857 |
| 503 | 20231208 | 121400 | 1185899660 | 8770 | 8790 | 8790 | 8770 | 245 |
| 504 | 20231208 | 121300 | 1183748850 | 8780 | 8780 | 8780 | 8780 | 50 |
| 505 | 20231208 | 121200 | 1183309850 | 8790 | 8790 | 8790 | 8790 | 0 |
| 506 | 20231208 | 121100 | 1183309850 | 8790 | 8790 | 8790 | 8790 | 1 |
| 507 | 20231208 | 121000 | 1183301060 | 8780 | 8780 | 8780 | 8780 | 164 |
| 508 | 20231208 | 120900 | 1181861140 | 8790 | 8790 | 8790 | 8790 | 0 |
| 509 | 20231208 | 120800 | 1181861140 | 8790 | 8790 | 8790 | 8790 | 1 |
| 510 | 20231208 | 120700 | 1181852350 | 8780 | 8780 | 8780 | 8780 | 101 |
| 511 | 20231208 | 120600 | 1180965570 | 8790 | 8790 | 8790 | 8790 | 0 |
| 512 | 20231208 | 120500 | 1180965570 | 8790 | 8780 | 8790 | 8780 | 24 |
| 513 | 20231208 | 120400 | 1180754840 | 8790 | 8790 | 8790 | 8790 | 0 |
| 514 | 20231208 | 120300 | 1180754840 | 8790 | 8780 | 8790 | 8780 | 12 |
| 515 | 20231208 | 120200 | 1180649430 | 8790 | 8800 | 8800 | 8790 | 15 |
| 516 | 20231208 | 120100 | 1180517540 | 8800 | 8800 | 8800 | 8800 | 4 |
| 517 | 20231208 | 120000 | 1180482340 | 8800 | 8800 | 8800 | 8800 | 22 |
| 518 | 20231208 | 115900 | 1180288740 | 8810 | 8800 | 8810 | 8800 | 21 |
| 519 | 20231208 | 115800 | 1180103930 | 8800 | 8800 | 8800 | 8800 | 100 |
| 520 | 20231208 | 115700 | 1179223930 | 8800 | 8800 | 8800 | 8800 | 70 |
| 521 | 20231208 | 115600 | 1178607930 | 8810 | 8810 | 8810 | 8810 | 23 |
| 522 | 20231208 | 115500 | 1178405300 | 8810 | 8810 | 8810 | 8810 | 0 |
| 523 | 20231208 | 115400 | 1178405300 | 8810 | 8810 | 8810 | 8810 | 1 |
| 524 | 20231208 | 115300 | 1178396490 | 8800 | 8800 | 8800 | 8800 | 103 |
| 525 | 20231208 | 115200 | 1177490090 | 8800 | 8800 | 8800 | 8800 | 1 |
| 526 | 20231208 | 115100 | 1177481290 | 8800 | 8800 | 8800 | 8800 | 34 |
| 527 | 20231208 | 115000 | 1177182090 | 8800 | 8800 | 8800 | 8800 | 111 |
| 528 | 20231208 | 114900 | 1176205290 | 8810 | 8810 | 8810 | 8810 | 0 |
| 529 | 20231208 | 114800 | 1176205290 | 8810 | 8810 | 8810 | 8810 | 5 |
| 530 | 20231208 | 114700 | 1176161240 | 8810 | 8800 | 8810 | 8800 | 2 |
| 531 | 20231208 | 114600 | 1176143630 | 8810 | 8800 | 8810 | 8800 | 165 |
| 532 | 20231208 | 114500 | 1174690350 | 8800 | 8790 | 8800 | 8790 | 175 |
| 533 | 20231208 | 114400 | 1173151090 | 8780 | 8780 | 8780 | 8780 | 538 |
| 534 | 20231208 | 114300 | 1168427450 | 8780 | 8780 | 8780 | 8780 | 90 |
| 535 | 20231208 | 114200 | 1167637250 | 8790 | 8790 | 8790 | 8790 | 1 |
| 536 | 20231208 | 114100 | 1167628460 | 8800 | 8800 | 8800 | 8800 | 0 |
| 537 | 20231208 | 114000 | 1167628460 | 8800 | 8800 | 8800 | 8800 | 1 |
| 538 | 20231208 | 113900 | 1167619660 | 8780 | 8780 | 8780 | 8780 | 231 |
| 539 | 20231208 | 113800 | 1165591480 | 8750 | 8780 | 8780 | 8750 | 500 |
| 540 | 20231208 | 113700 | 1161211450 | 8800 | 8780 | 8800 | 8780 | 71 |
| 541 | 20231208 | 113600 | 1160588050 | 8750 | 8800 | 8800 | 8750 | 501 |
| 542 | 20231208 | 113500 | 1156200370 | 8790 | 8790 | 8790 | 8790 | 35 |
| 543 | 20231208 | 113400 | 1155892720 | 8790 | 8780 | 8790 | 8760 | 4223 |
| 544 | 20231208 | 113300 | 1118802120 | 8780 | 8780 | 8790 | 8770 | 669 |
| 545 | 20231208 | 113200 | 1112932950 | 8790 | 8790 | 8790 | 8780 | 963 |
| 546 | 20231208 | 113100 | 1104471980 | 8800 | 8800 | 8800 | 8800 | 0 |
| 547 | 20231208 | 113000 | 1104471980 | 8800 | 8800 | 8800 | 8800 | 42 |
| 548 | 20231208 | 112900 | 1104102380 | 8800 | 8800 | 8810 | 8800 | 645 |
| 549 | 20231208 | 112800 | 1098426370 | 8810 | 8790 | 8810 | 8790 | 571 |
| 550 | 20231208 | 112700 | 1093405770 | 8780 | 8780 | 8790 | 8780 | 168 |
| 551 | 20231208 | 112600 | 1091930720 | 8790 | 8790 | 8790 | 8790 | 1 |
| 552 | 20231208 | 112500 | 1091921930 | 8780 | 8780 | 8790 | 8780 | 65 |
| 553 | 20231208 | 112400 | 1091351220 | 8790 | 8790 | 8790 | 8780 | 94 |
| 554 | 20231208 | 112300 | 1090525880 | 8800 | 8790 | 8800 | 8790 | 90 |
| 555 | 20231208 | 112200 | 1089734770 | 8790 | 8790 | 8790 | 8790 | 10 |
| 556 | 20231208 | 112100 | 1089646870 | 8790 | 8790 | 8790 | 8790 | 60 |
| 557 | 20231208 | 112000 | 1089119470 | 8800 | 8770 | 8800 | 8770 | 317 |
| 558 | 20231208 | 111900 | 1086336450 | 8780 | 8780 | 8780 | 8780 | 199 |
| 559 | 20231208 | 111800 | 1084589230 | 8770 | 8790 | 8790 | 8770 | 1548 |
| 560 | 20231208 | 111700 | 1071011020 | 8800 | 8800 | 8800 | 8800 | 0 |
| 561 | 20231208 | 111600 | 1071011020 | 8800 | 8800 | 8800 | 8800 | 0 |
| 562 | 20231208 | 111500 | 1071011020 | 8800 | 8790 | 8800 | 8790 | 943 |
| 563 | 20231208 | 111400 | 1062713430 | 8800 | 8790 | 8800 | 8790 | 361 |
| 564 | 20231208 | 111300 | 1059540230 | 8800 | 8800 | 8800 | 8790 | 3 |
| 565 | 20231208 | 111200 | 1059513840 | 8780 | 8800 | 8800 | 8780 | 401 |
| 566 | 20231208 | 111100 | 1055991820 | 8800 | 8800 | 8800 | 8800 | 0 |
| 567 | 20231208 | 111000 | 1055991820 | 8800 | 8810 | 8810 | 8800 | 412 |
| 568 | 20231208 | 110900 | 1052364330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 569 | 20231208 | 110800 | 1052364330 | 8810 | 8800 | 8810 | 8800 | 42 |
| 570 | 20231208 | 110700 | 1051994710 | 8790 | 8810 | 8810 | 8790 | 98 |
| 571 | 20231208 | 110600 | 1051132710 | 8810 | 8790 | 8810 | 8790 | 340 |
| 572 | 20231208 | 110500 | 1048139710 | 8790 | 8790 | 8790 | 8790 | 10 |
| 573 | 20231208 | 110400 | 1048051810 | 8790 | 8780 | 8790 | 8780 | 266 |
| 574 | 20231208 | 110300 | 1045715280 | 8780 | 8790 | 8790 | 8780 | 96 |
| 575 | 20231208 | 110200 | 1044872390 | 8800 | 8800 | 8800 | 8800 | 1 |
| 576 | 20231208 | 110100 | 1044863590 | 8800 | 8800 | 8800 | 8800 | 24 |
| 577 | 20231208 | 110000 | 1044652390 | 8800 | 8800 | 8800 | 8800 | 20 |
| 578 | 20231208 | 105900 | 1044476390 | 8800 | 8800 | 8800 | 8800 | 27 |
| 579 | 20231208 | 105800 | 1044238790 | 8770 | 8770 | 8780 | 8770 | 23 |
| 580 | 20231208 | 105700 | 1044036890 | 8780 | 8780 | 8780 | 8780 | 13 |
| 581 | 20231208 | 105600 | 1043922750 | 8770 | 8790 | 8800 | 8770 | 1601 |
| 582 | 20231208 | 105500 | 1029860960 | 8780 | 8780 | 8780 | 8780 | 0 |
| 583 | 20231208 | 105400 | 1029860960 | 8780 | 8780 | 8780 | 8780 | 300 |
| 584 | 20231208 | 105300 | 1027226960 | 8790 | 8810 | 8820 | 8780 | 741 |
| 585 | 20231208 | 105200 | 1020709310 | 8800 | 8780 | 8800 | 8780 | 1576 |
| 586 | 20231208 | 105100 | 1006844310 | 8770 | 8770 | 8780 | 8770 | 571 |
| 587 | 20231208 | 105000 | 1001836540 | 8770 | 8770 | 8770 | 8770 | 125 |
| 588 | 20231208 | 104900 | 1000740290 | 8770 | 8770 | 8770 | 8770 | 1 |
| 589 | 20231208 | 104800 | 1000731520 | 8760 | 8750 | 8770 | 8750 | 984 |
| 590 | 20231208 | 104700 | 992108030 | 8760 | 8760 | 8760 | 8760 | 105 |
| 591 | 20231208 | 104600 | 991188230 | 8760 | 8760 | 8760 | 8760 | 38 |
| 592 | 20231208 | 104500 | 990855350 | 8760 | 8760 | 8760 | 8760 | 400 |
| 593 | 20231208 | 104400 | 987351350 | 8750 | 8750 | 8750 | 8750 | 12 |
| 594 | 20231208 | 104300 | 987246350 | 8750 | 8750 | 8750 | 8750 | 12 |
| 595 | 20231208 | 104200 | 987141350 | 8750 | 8750 | 8750 | 8750 | 267 |
| 596 | 20231208 | 104100 | 984805100 | 8750 | 8750 | 8750 | 8750 | 629 |
| 597 | 20231208 | 104000 | 979301350 | 8760 | 8760 | 8760 | 8760 | 184 |
| 598 | 20231208 | 103900 | 977689510 | 8750 | 8750 | 8750 | 8750 | 50 |
| 599 | 20231208 | 103800 | 977252010 | 8740 | 8740 | 8740 | 8740 | 0 |
| 600 | 20231208 | 103700 | 977252010 | 8740 | 8740 | 8740 | 8740 | 0 |
| 601 | 20231208 | 103600 | 977252010 | 8740 | 8760 | 8760 | 8740 | 576 |
| 602 | 20231208 | 103500 | 972211020 | 8750 | 8780 | 8780 | 8750 | 628 |
| 603 | 20231208 | 103400 | 966714080 | 8780 | 8770 | 8780 | 8770 | 779 |
| 604 | 20231208 | 103300 | 959875960 | 8760 | 8750 | 8760 | 8750 | 191 |
| 605 | 20231208 | 103200 | 958203140 | 8750 | 8740 | 8750 | 8740 | 535 |
| 606 | 20231208 | 103100 | 953523340 | 8740 | 8730 | 8740 | 8730 | 117 |
| 607 | 20231208 | 103000 | 952500820 | 8730 | 8730 | 8730 | 8730 | 282 |
| 608 | 20231208 | 102900 | 950038960 | 8720 | 8680 | 8720 | 8680 | 953 |
| 609 | 20231208 | 102800 | 941749120 | 8680 | 8680 | 8680 | 8680 | 1439 |
| 610 | 20231208 | 102700 | 929258600 | 8670 | 8660 | 8670 | 8660 | 212 |
| 611 | 20231208 | 102600 | 927420840 | 8670 | 8670 | 8670 | 8670 | 215 |
| 612 | 20231208 | 102500 | 925556790 | 8670 | 8660 | 8670 | 8660 | 74 |
| 613 | 20231208 | 102400 | 924915730 | 8660 | 8670 | 8670 | 8660 | 552 |
| 614 | 20231208 | 102300 | 920135140 | 8670 | 8670 | 8670 | 8670 | 2 |
| 615 | 20231208 | 102200 | 920117800 | 8660 | 8660 | 8660 | 8660 | 43 |
| 616 | 20231208 | 102100 | 919745420 | 8660 | 8660 | 8660 | 8660 | 46 |
| 617 | 20231208 | 102000 | 919347060 | 8660 | 8650 | 8660 | 8650 | 61 |
| 618 | 20231208 | 101900 | 918819400 | 8650 | 8660 | 8660 | 8650 | 2445 |
| 619 | 20231208 | 101800 | 897651670 | 8660 | 8670 | 8670 | 8660 | 1144 |
| 620 | 20231208 | 101700 | 887738540 | 8680 | 8670 | 8680 | 8670 | 310 |
| 621 | 20231208 | 101600 | 885049840 | 8670 | 8670 | 8670 | 8670 | 480 |
| 622 | 20231208 | 101500 | 880888240 | 8670 | 8670 | 8670 | 8670 | 0 |
| 623 | 20231208 | 101400 | 880888240 | 8670 | 8670 | 8670 | 8670 | 1 |
| 624 | 20231208 | 101300 | 880879570 | 8670 | 8670 | 8670 | 8670 | 100 |
| 625 | 20231208 | 101200 | 880012570 | 8670 | 8670 | 8670 | 8670 | 97 |
| 626 | 20231208 | 101100 | 879171580 | 8670 | 8670 | 8670 | 8670 | 10 |
| 627 | 20231208 | 101000 | 879084880 | 8670 | 8680 | 8680 | 8670 | 110 |
| 628 | 20231208 | 100900 | 878130680 | 8680 | 8660 | 8680 | 8660 | 201 |
| 629 | 20231208 | 100800 | 876388020 | 8650 | 8670 | 8670 | 8650 | 684 |
| 630 | 20231208 | 100700 | 870466130 | 8670 | 8680 | 8680 | 8670 | 331 |
| 631 | 20231208 | 100600 | 867596050 | 8680 | 8680 | 8680 | 8680 | 41 |
| 632 | 20231208 | 100500 | 867240170 | 8680 | 8680 | 8680 | 8680 | 61 |
| 633 | 20231208 | 100400 | 866710690 | 8680 | 8680 | 8680 | 8670 | 637 |
| 634 | 20231208 | 100300 | 861185550 | 8680 | 8660 | 8680 | 8660 | 378 |
| 635 | 20231208 | 100200 | 857908290 | 8670 | 8670 | 8670 | 8670 | 20 |
| 636 | 20231208 | 100100 | 857734890 | 8670 | 8670 | 8670 | 8670 | 501 |
| 637 | 20231208 | 100000 | 853391220 | 8650 | 8650 | 8650 | 8650 | 12 |
| 638 | 20231208 | 095900 | 853287420 | 8650 | 8650 | 8660 | 8650 | 83 |
| 639 | 20231208 | 095800 | 852569460 | 8650 | 8640 | 8650 | 8640 | 103 |
| 640 | 20231208 | 095700 | 851679530 | 8640 | 8650 | 8650 | 8640 | 617 |
| 641 | 20231208 | 095600 | 846346840 | 8650 | 8650 | 8660 | 8650 | 86 |
| 642 | 20231208 | 095500 | 845602930 | 8650 | 8660 | 8660 | 8650 | 363 |
| 643 | 20231208 | 095400 | 842462950 | 8650 | 8670 | 8670 | 8650 | 48 |
| 644 | 20231208 | 095300 | 842047570 | 8660 | 8650 | 8660 | 8650 | 621 |
| 645 | 20231208 | 095200 | 836674510 | 8650 | 8650 | 8660 | 8650 | 642 |
| 646 | 20231208 | 095100 | 831121100 | 8650 | 8670 | 8670 | 8640 | 671 |
| 647 | 20231208 | 095000 | 825318580 | 8640 | 8630 | 8660 | 8630 | 698 |
| 648 | 20231208 | 094900 | 819288850 | 8630 | 8630 | 8630 | 8630 | 246 |
| 649 | 20231208 | 094800 | 817165870 | 8650 | 8610 | 8650 | 8610 | 1263 |
| 650 | 20231208 | 094700 | 806270400 | 8610 | 8620 | 8620 | 8610 | 1562 |
| 651 | 20231208 | 094600 | 792810460 | 8600 | 8620 | 8620 | 8590 | 2485 |
| 652 | 20231208 | 094500 | 771426810 | 8630 | 8600 | 8630 | 8600 | 560 |
| 653 | 20231208 | 094400 | 766605050 | 8620 | 8630 | 8630 | 8590 | 1740 |
| 654 | 20231208 | 094300 | 751634070 | 8630 | 8660 | 8660 | 8600 | 5927 |
| 655 | 20231208 | 094200 | 700541640 | 8680 | 8680 | 8680 | 8660 | 665 |
| 656 | 20231208 | 094100 | 694772890 | 8660 | 8660 | 8690 | 8660 | 616 |
| 657 | 20231208 | 094000 | 689434070 | 8670 | 8670 | 8670 | 8650 | 661 |
| 658 | 20231208 | 093900 | 683709900 | 8680 | 8670 | 8680 | 8670 | 645 |
| 659 | 20231208 | 093800 | 678115780 | 8680 | 8680 | 8680 | 8660 | 516 |
| 660 | 20231208 | 093700 | 673637900 | 8660 | 8640 | 8680 | 8600 | 4370 |
| 661 | 20231208 | 093600 | 635950010 | 8640 | 8640 | 8660 | 8610 | 4017 |
| 662 | 20231208 | 093500 | 601293490 | 8640 | 8670 | 8670 | 8600 | 8226 |
| 663 | 20231208 | 093400 | 530292540 | 8660 | 8690 | 8690 | 8660 | 4195 |
| 664 | 20231208 | 093300 | 493902180 | 8690 | 8730 | 8730 | 8690 | 4032 |
| 665 | 20231208 | 093200 | 458827530 | 8730 | 8730 | 8730 | 8730 | 35 |
| 666 | 20231208 | 093100 | 458521980 | 8730 | 8720 | 8730 | 8720 | 305 |
| 667 | 20231208 | 093000 | 455860470 | 8700 | 8710 | 8720 | 8700 | 1714 |
| 668 | 20231208 | 092900 | 440944210 | 8720 | 8730 | 8730 | 8710 | 2874 |
| 669 | 20231208 | 092800 | 415884700 | 8730 | 8710 | 8730 | 8710 | 264 |
| 670 | 20231208 | 092700 | 413581100 | 8710 | 8710 | 8730 | 8690 | 1798 |
| 671 | 20231208 | 092600 | 397905560 | 8700 | 8750 | 8750 | 8700 | 5238 |
| 672 | 20231208 | 092500 | 352271930 | 8750 | 8750 | 8750 | 8750 | 23 |
| 673 | 20231208 | 092400 | 352070680 | 8750 | 8780 | 8780 | 8750 | 777 |
| 674 | 20231208 | 092300 | 345270660 | 8790 | 8800 | 8800 | 8790 | 182 |
| 675 | 20231208 | 092200 | 343670680 | 8790 | 8790 | 8800 | 8770 | 788 |
| 676 | 20231208 | 092100 | 336744130 | 8770 | 8780 | 8780 | 8740 | 6994 |
| 677 | 20231208 | 092000 | 275591030 | 8750 | 8770 | 8780 | 8750 | 5726 |
| 678 | 20231208 | 091900 | 225435300 | 8770 | 8780 | 8780 | 8770 | 1408 |
| 679 | 20231208 | 091800 | 213075060 | 8780 | 8780 | 8780 | 8770 | 1400 |
| 680 | 20231208 | 091700 | 200783380 | 8780 | 8800 | 8800 | 8780 | 1080 |
| 681 | 20231208 | 091600 | 191292330 | 8800 | 8810 | 8810 | 8800 | 330 |
| 682 | 20231208 | 091500 | 188385160 | 8810 | 8820 | 8820 | 8810 | 30 |
| 683 | 20231208 | 091400 | 188120760 | 8820 | 8810 | 8820 | 8810 | 33 |
| 684 | 20231208 | 091300 | 187829930 | 8810 | 8810 | 8810 | 8810 | 363 |
| 685 | 20231208 | 091200 | 184631900 | 8810 | 8850 | 8850 | 8810 | 270 |
| 686 | 20231208 | 091100 | 182253040 | 8860 | 8800 | 8860 | 8800 | 114 |
| 687 | 20231208 | 091000 | 181249780 | 8800 | 8870 | 8870 | 8800 | 3250 |
| 688 | 20231208 | 090900 | 152620530 | 8820 | 8820 | 8820 | 8820 | 133 |
| 689 | 20231208 | 090800 | 151447470 | 8820 | 8880 | 8880 | 8820 | 124 |
| 690 | 20231208 | 090700 | 150350340 | 8880 | 8880 | 8880 | 8880 | 315 |
| 691 | 20231208 | 090600 | 147553140 | 8900 | 8820 | 8900 | 8820 | 190 |
| 692 | 20231208 | 090500 | 145872790 | 8810 | 8810 | 8810 | 8810 | 1214 |
| 693 | 20231208 | 090400 | 135177450 | 8810 | 8820 | 8840 | 8780 | 2780 |
| 694 | 20231208 | 090300 | 110651170 | 8760 | 8830 | 8830 | 8760 | 851 |
| 695 | 20231208 | 090200 | 103178690 | 8840 | 8920 | 8920 | 8790 | 4033 |
| 696 | 20231208 | 090100 | 67617800 | 8930 | 8920 | 8930 | 8920 | 3488 |
| 697 | 20231208 | 090000 | 36494260 | 8930 | 8920 | 8930 | 8880 | 3871 |