35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 204700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 3 | 20231205 | 204600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231205 | 204500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231205 | 204400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231205 | 204300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231205 | 204200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231205 | 204100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231205 | 204000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231205 | 203900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231205 | 203800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231205 | 203700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231205 | 203600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231205 | 203500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231205 | 203400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231205 | 203300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231205 | 203200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231205 | 203100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231205 | 203000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231205 | 202900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231205 | 202800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231205 | 202700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231205 | 202600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231205 | 202500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231205 | 202400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231205 | 202300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231205 | 202200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231205 | 202100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231205 | 202000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231205 | 201900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231205 | 201800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231205 | 201700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 33 | 20231205 | 201600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231205 | 201500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231205 | 201400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231205 | 201300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231205 | 201200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231205 | 201100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231205 | 201000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231205 | 200900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231205 | 200800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231205 | 200700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231205 | 200600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231205 | 200500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231205 | 200400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231205 | 200300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231205 | 200200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231205 | 200100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231205 | 200000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231205 | 195900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231205 | 195800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231205 | 195700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231205 | 195600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231205 | 195500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231205 | 195400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231205 | 195300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231205 | 195200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231205 | 195100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231205 | 195000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231205 | 194900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231205 | 194800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231205 | 194700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 63 | 20231205 | 194600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231205 | 194500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231205 | 194400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231205 | 194300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231205 | 194200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231205 | 194100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231205 | 194000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231205 | 193900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231205 | 193800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231205 | 193700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231205 | 193600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231205 | 193500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231205 | 193400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231205 | 193300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231205 | 193200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231205 | 193100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231205 | 193000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231205 | 192900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231205 | 192800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231205 | 192700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231205 | 192600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231205 | 192500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231205 | 192400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231205 | 192300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231205 | 192200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231205 | 192100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231205 | 192000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231205 | 191900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231205 | 191800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231205 | 191700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 93 | 20231205 | 191600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231205 | 191500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231205 | 191400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231205 | 191300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231205 | 191200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231205 | 191100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231205 | 191000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231205 | 190900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231205 | 190800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231205 | 190700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231205 | 190600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231205 | 190500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231205 | 190400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231205 | 190300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231205 | 190200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231205 | 190100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231205 | 190000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231205 | 185900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231205 | 185800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231205 | 185700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231205 | 185600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231205 | 185500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231205 | 185400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231205 | 185300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231205 | 185200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231205 | 185100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231205 | 185000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231205 | 184900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231205 | 184800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231205 | 184700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 123 | 20231205 | 184600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231205 | 184500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231205 | 184400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231205 | 184300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231205 | 184200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231205 | 184100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231205 | 184000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231205 | 183900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231205 | 183800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231205 | 183700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231205 | 183600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231205 | 183500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231205 | 183400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231205 | 183300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231205 | 183200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231205 | 183100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231205 | 183000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231205 | 182900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231205 | 182800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231205 | 182700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231205 | 182600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231205 | 182500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231205 | 182400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231205 | 182300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231205 | 182200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231205 | 182100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231205 | 182000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231205 | 181900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231205 | 181800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231205 | 181700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 153 | 20231205 | 181600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231205 | 181500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231205 | 181400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231205 | 181300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231205 | 181200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231205 | 181100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231205 | 181000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231205 | 180900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231205 | 180800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231205 | 180700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231205 | 180600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231205 | 180500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231205 | 180400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231205 | 180300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231205 | 180200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231205 | 180100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231205 | 180000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231205 | 175900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231205 | 175800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231205 | 175700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231205 | 175600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231205 | 175500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231205 | 175400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231205 | 175300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231205 | 175200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231205 | 175100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231205 | 175000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231205 | 174900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231205 | 174800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231205 | 174700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 183 | 20231205 | 174600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231205 | 174500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231205 | 174400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231205 | 174300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231205 | 174200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231205 | 174100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231205 | 174000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231205 | 173900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231205 | 173800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231205 | 173700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231205 | 173600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231205 | 173500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231205 | 173400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231205 | 173300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231205 | 173200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231205 | 173100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231205 | 173000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231205 | 172900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231205 | 172800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231205 | 172700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231205 | 172600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231205 | 172500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231205 | 172400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231205 | 172300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231205 | 172200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231205 | 172100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231205 | 172000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231205 | 171900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231205 | 171800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231205 | 171700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 213 | 20231205 | 171600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231205 | 171500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231205 | 171400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231205 | 171300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231205 | 171200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231205 | 171100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231205 | 171000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231205 | 170900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231205 | 170800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231205 | 170700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231205 | 170600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231205 | 170500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231205 | 170400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231205 | 170300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231205 | 170200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231205 | 170100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231205 | 170000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20231205 | 165900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20231205 | 165800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20231205 | 165700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20231205 | 165600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20231205 | 165500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20231205 | 165400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20231205 | 165300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20231205 | 165200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20231205 | 165100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20231205 | 165000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20231205 | 164900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20231205 | 164800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20231205 | 164700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 243 | 20231205 | 164600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20231205 | 164500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20231205 | 164400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 246 | 20231205 | 164300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20231205 | 164200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20231205 | 164100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20231205 | 164000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20231205 | 163900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20231205 | 163800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20231205 | 163700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20231205 | 163600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20231205 | 163500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20231205 | 163400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 256 | 20231205 | 163300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 257 | 20231205 | 163200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 258 | 20231205 | 163100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 259 | 20231205 | 163000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 260 | 20231205 | 162900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 261 | 20231205 | 162800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 262 | 20231205 | 162700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 263 | 20231205 | 162600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 264 | 20231205 | 162500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 265 | 20231205 | 162400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 266 | 20231205 | 162300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 267 | 20231205 | 162200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 268 | 20231205 | 162100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 269 | 20231205 | 162000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 270 | 20231205 | 161900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 271 | 20231205 | 161800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 272 | 20231205 | 161700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 273 | 20231205 | 161600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 274 | 20231205 | 161500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 275 | 20231205 | 161400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 276 | 20231205 | 161300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 277 | 20231205 | 161200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 278 | 20231205 | 161100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 279 | 20231205 | 161000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 280 | 20231205 | 160900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 281 | 20231205 | 160800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 282 | 20231205 | 160700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 283 | 20231205 | 160600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 284 | 20231205 | 160500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 285 | 20231205 | 160400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 286 | 20231205 | 160300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20231205 | 160200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20231205 | 160100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 289 | 20231205 | 160000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 290 | 20231205 | 155900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 291 | 20231205 | 155800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 292 | 20231205 | 155700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 293 | 20231205 | 155600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 294 | 20231205 | 155500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 295 | 20231205 | 155400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 296 | 20231205 | 155300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 297 | 20231205 | 155200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 298 | 20231205 | 155100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 299 | 20231205 | 155000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 300 | 20231205 | 154900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 301 | 20231205 | 154800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 302 | 20231205 | 154700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 303 | 20231205 | 154600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 304 | 20231205 | 154500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 305 | 20231205 | 154400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 306 | 20231205 | 154300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 307 | 20231205 | 154200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 308 | 20231205 | 154100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 309 | 20231205 | 154000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 310 | 20231205 | 153900 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 311 | 20231205 | 153800 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 312 | 20231205 | 153700 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 313 | 20231205 | 153600 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 314 | 20231205 | 153500 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 315 | 20231205 | 153400 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 316 | 20231205 | 153300 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 317 | 20231205 | 153200 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 318 | 20231205 | 153100 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 319 | 20231205 | 153000 | 2996707200 | 5480 | 5480 | 5480 | 5480 | 7335 |
| 320 | 20231205 | 152900 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 321 | 20231205 | 152800 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20231205 | 152700 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 323 | 20231205 | 152600 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 324 | 20231205 | 152500 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 325 | 20231205 | 152400 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 326 | 20231205 | 152300 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 327 | 20231205 | 152200 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 328 | 20231205 | 152100 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 329 | 20231205 | 152000 | 2956511400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 330 | 20231205 | 151900 | 2956511400 | 5480 | 5500 | 5500 | 5470 | 2406 |
| 331 | 20231205 | 151800 | 2943338380 | 5530 | 5540 | 5540 | 5510 | 1635 |
| 332 | 20231205 | 151700 | 2934311450 | 5540 | 5530 | 5550 | 5470 | 4350 |
| 333 | 20231205 | 151600 | 2910240940 | 5560 | 5450 | 5560 | 5450 | 13530 |
| 334 | 20231205 | 151500 | 2835737520 | 5450 | 5450 | 5460 | 5450 | 767 |
| 335 | 20231205 | 151400 | 2831556820 | 5450 | 5450 | 5460 | 5450 | 113 |
| 336 | 20231205 | 151300 | 2830940770 | 5450 | 5450 | 5450 | 5440 | 129 |
| 337 | 20231205 | 151200 | 2830237740 | 5430 | 5440 | 5450 | 5430 | 630 |
| 338 | 20231205 | 151100 | 2826806740 | 5440 | 5410 | 5440 | 5410 | 955 |
| 339 | 20231205 | 151000 | 2821622390 | 5420 | 5420 | 5420 | 5420 | 143 |
| 340 | 20231205 | 150900 | 2820847330 | 5420 | 5410 | 5420 | 5410 | 542 |
| 341 | 20231205 | 150800 | 2817910090 | 5410 | 5410 | 5410 | 5410 | 206 |
| 342 | 20231205 | 150700 | 2816795630 | 5400 | 5410 | 5410 | 5400 | 250 |
| 343 | 20231205 | 150600 | 2815445320 | 5410 | 5390 | 5410 | 5390 | 1027 |
| 344 | 20231205 | 150500 | 2809900020 | 5400 | 5390 | 5400 | 5390 | 148 |
| 345 | 20231205 | 150400 | 2809102280 | 5400 | 5390 | 5400 | 5390 | 417 |
| 346 | 20231205 | 150300 | 2806852070 | 5400 | 5410 | 5410 | 5390 | 194 |
| 347 | 20231205 | 150200 | 2805806370 | 5390 | 5420 | 5420 | 5390 | 293 |
| 348 | 20231205 | 150100 | 2804221240 | 5390 | 5410 | 5410 | 5390 | 1982 |
| 349 | 20231205 | 150000 | 2793513500 | 5410 | 5440 | 5440 | 5410 | 1149 |
| 350 | 20231205 | 145900 | 2787278140 | 5440 | 5430 | 5440 | 5430 | 85 |
| 351 | 20231205 | 145800 | 2786816580 | 5430 | 5430 | 5430 | 5430 | 220 |
| 352 | 20231205 | 145700 | 2785621980 | 5430 | 5430 | 5430 | 5430 | 4 |
| 353 | 20231205 | 145600 | 2785600260 | 5430 | 5440 | 5440 | 5430 | 2 |
| 354 | 20231205 | 145500 | 2785589390 | 5410 | 5430 | 5430 | 5410 | 328 |
| 355 | 20231205 | 145400 | 2783811070 | 5400 | 5430 | 5430 | 5400 | 698 |
| 356 | 20231205 | 145300 | 2780031730 | 5410 | 5420 | 5430 | 5410 | 1078 |
| 357 | 20231205 | 145200 | 2774181760 | 5430 | 5430 | 5430 | 5430 | 0 |
| 358 | 20231205 | 145100 | 2774181760 | 5430 | 5400 | 5430 | 5400 | 155 |
| 359 | 20231205 | 145000 | 2773344730 | 5430 | 5400 | 5430 | 5400 | 929 |
| 360 | 20231205 | 144900 | 2768307760 | 5400 | 5400 | 5400 | 5400 | 38 |
| 361 | 20231205 | 144800 | 2768102560 | 5430 | 5430 | 5430 | 5430 | 0 |
| 362 | 20231205 | 144700 | 2768102560 | 5430 | 5440 | 5440 | 5390 | 92 |
| 363 | 20231205 | 144600 | 2767605890 | 5440 | 5420 | 5440 | 5420 | 194 |
| 364 | 20231205 | 144500 | 2766551910 | 5420 | 5400 | 5420 | 5400 | 185 |
| 365 | 20231205 | 144400 | 2765549730 | 5400 | 5400 | 5400 | 5400 | 347 |
| 366 | 20231205 | 144300 | 2763675930 | 5400 | 5400 | 5400 | 5400 | 9 |
| 367 | 20231205 | 144200 | 2763627330 | 5400 | 5400 | 5400 | 5400 | 275 |
| 368 | 20231205 | 144100 | 2762142330 | 5400 | 5420 | 5420 | 5400 | 442 |
| 369 | 20231205 | 144000 | 2759752770 | 5410 | 5410 | 5410 | 5410 | 123 |
| 370 | 20231205 | 143900 | 2759087340 | 5410 | 5400 | 5410 | 5400 | 103 |
| 371 | 20231205 | 143800 | 2758530870 | 5400 | 5400 | 5400 | 5400 | 150 |
| 372 | 20231205 | 143700 | 2757720870 | 5380 | 5400 | 5400 | 5380 | 282 |
| 373 | 20231205 | 143600 | 2756201690 | 5400 | 5390 | 5400 | 5390 | 20 |
| 374 | 20231205 | 143500 | 2756093710 | 5390 | 5400 | 5400 | 5390 | 442 |
| 375 | 20231205 | 143400 | 2753711320 | 5390 | 5390 | 5390 | 5390 | 150 |
| 376 | 20231205 | 143300 | 2752902820 | 5400 | 5400 | 5400 | 5400 | 10 |
| 377 | 20231205 | 143200 | 2752848820 | 5390 | 5410 | 5410 | 5390 | 101 |
| 378 | 20231205 | 143100 | 2752304410 | 5400 | 5390 | 5400 | 5390 | 153 |
| 379 | 20231205 | 143000 | 2751479210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 380 | 20231205 | 142900 | 2751479210 | 5380 | 5400 | 5400 | 5380 | 517 |
| 381 | 20231205 | 142800 | 2748697420 | 5400 | 5420 | 5420 | 5400 | 102 |
| 382 | 20231205 | 142700 | 2748146600 | 5420 | 5410 | 5420 | 5380 | 4124 |
| 383 | 20231205 | 142600 | 2725952940 | 5410 | 5410 | 5410 | 5410 | 100 |
| 384 | 20231205 | 142500 | 2725411940 | 5410 | 5430 | 5430 | 5380 | 1079 |
| 385 | 20231205 | 142400 | 2719587420 | 5430 | 5430 | 5430 | 5430 | 3 |
| 386 | 20231205 | 142300 | 2719571130 | 5430 | 5440 | 5440 | 5400 | 2431 |
| 387 | 20231205 | 142200 | 2706435510 | 5440 | 5440 | 5440 | 5440 | 49 |
| 388 | 20231205 | 142100 | 2706168950 | 5450 | 5450 | 5450 | 5410 | 1066 |
| 389 | 20231205 | 142000 | 2700370740 | 5450 | 5450 | 5450 | 5450 | 3 |
| 390 | 20231205 | 141900 | 2700354390 | 5460 | 5460 | 5460 | 5430 | 8 |
| 391 | 20231205 | 141800 | 2700310790 | 5460 | 5450 | 5460 | 5420 | 892 |
| 392 | 20231205 | 141700 | 2695454800 | 5450 | 5450 | 5450 | 5420 | 34 |
| 393 | 20231205 | 141600 | 2695270160 | 5450 | 5460 | 5460 | 5420 | 142 |
| 394 | 20231205 | 141500 | 2694496780 | 5460 | 5450 | 5460 | 5450 | 1204 |
| 395 | 20231205 | 141400 | 2687934970 | 5450 | 5460 | 5460 | 5450 | 154 |
| 396 | 20231205 | 141300 | 2687094150 | 5460 | 5450 | 5460 | 5450 | 504 |
| 397 | 20231205 | 141200 | 2684347320 | 5450 | 5450 | 5450 | 5440 | 25 |
| 398 | 20231205 | 141100 | 2684211090 | 5450 | 5470 | 5470 | 5440 | 767 |
| 399 | 20231205 | 141000 | 2680038540 | 5490 | 5460 | 5490 | 5460 | 1013 |
| 400 | 20231205 | 140900 | 2674494540 | 5460 | 5450 | 5460 | 5450 | 131 |
| 401 | 20231205 | 140800 | 2673780570 | 5450 | 5440 | 5450 | 5400 | 3733 |
| 402 | 20231205 | 140700 | 2653542140 | 5410 | 5440 | 5440 | 5410 | 240 |
| 403 | 20231205 | 140600 | 2652243530 | 5430 | 5430 | 5430 | 5430 | 45 |
| 404 | 20231205 | 140500 | 2651999180 | 5430 | 5430 | 5430 | 5430 | 1058 |
| 405 | 20231205 | 140400 | 2646254240 | 5430 | 5430 | 5430 | 5430 | 675 |
| 406 | 20231205 | 140300 | 2642588990 | 5420 | 5400 | 5420 | 5400 | 335 |
| 407 | 20231205 | 140200 | 2640774530 | 5400 | 5390 | 5400 | 5390 | 303 |
| 408 | 20231205 | 140100 | 2639141350 | 5390 | 5420 | 5420 | 5390 | 477 |
| 409 | 20231205 | 140000 | 2636565210 | 5420 | 5420 | 5420 | 5420 | 0 |
| 410 | 20231205 | 135900 | 2636565210 | 5420 | 5400 | 5420 | 5400 | 278 |
| 411 | 20231205 | 135800 | 2635063950 | 5410 | 5410 | 5410 | 5410 | 234 |
| 412 | 20231205 | 135700 | 2633798010 | 5420 | 5430 | 5430 | 5420 | 501 |
| 413 | 20231205 | 135600 | 2631082580 | 5420 | 5420 | 5420 | 5420 | 25 |
| 414 | 20231205 | 135500 | 2630947080 | 5420 | 5420 | 5420 | 5420 | 1 |
| 415 | 20231205 | 135400 | 2630941660 | 5400 | 5390 | 5400 | 5370 | 1637 |
| 416 | 20231205 | 135300 | 2622135380 | 5400 | 5400 | 5400 | 5400 | 0 |
| 417 | 20231205 | 135200 | 2622135380 | 5400 | 5390 | 5400 | 5390 | 90 |
| 418 | 20231205 | 135100 | 2621649390 | 5370 | 5400 | 5400 | 5370 | 630 |
| 419 | 20231205 | 135000 | 2618260520 | 5400 | 5400 | 5400 | 5380 | 1575 |
| 420 | 20231205 | 134900 | 2609761950 | 5400 | 5390 | 5400 | 5390 | 21 |
| 421 | 20231205 | 134800 | 2609648600 | 5380 | 5390 | 5390 | 5380 | 1717 |
| 422 | 20231205 | 134700 | 2600406790 | 5400 | 5420 | 5420 | 5400 | 708 |
| 423 | 20231205 | 134600 | 2596581500 | 5420 | 5430 | 5430 | 5420 | 126 |
| 424 | 20231205 | 134500 | 2595898550 | 5440 | 5440 | 5440 | 5440 | 0 |
| 425 | 20231205 | 134400 | 2595898550 | 5440 | 5440 | 5440 | 5440 | 1 |
| 426 | 20231205 | 134300 | 2595893110 | 5420 | 5420 | 5420 | 5420 | 1 |
| 427 | 20231205 | 134200 | 2595887690 | 5440 | 5440 | 5440 | 5440 | 0 |
| 428 | 20231205 | 134100 | 2595887690 | 5440 | 5440 | 5440 | 5440 | 1 |
| 429 | 20231205 | 134000 | 2595882250 | 5430 | 5430 | 5430 | 5430 | 114 |
| 430 | 20231205 | 133900 | 2595263230 | 5420 | 5420 | 5440 | 5420 | 492 |
| 431 | 20231205 | 133800 | 2592593340 | 5440 | 5440 | 5440 | 5440 | 1 |
| 432 | 20231205 | 133700 | 2592587900 | 5440 | 5430 | 5440 | 5430 | 38 |
| 433 | 20231205 | 133600 | 2592381400 | 5440 | 5400 | 5440 | 5400 | 101 |
| 434 | 20231205 | 133500 | 2591835960 | 5400 | 5410 | 5410 | 5380 | 1883 |
| 435 | 20231205 | 133400 | 2581683170 | 5400 | 5410 | 5440 | 5390 | 3925 |
| 436 | 20231205 | 133300 | 2560492600 | 5410 | 5410 | 5410 | 5400 | 250 |
| 437 | 20231205 | 133200 | 2559140190 | 5410 | 5420 | 5420 | 5410 | 105 |
| 438 | 20231205 | 133100 | 2558571240 | 5420 | 5410 | 5420 | 5410 | 1971 |
| 439 | 20231205 | 133000 | 2547899780 | 5420 | 5420 | 5420 | 5420 | 498 |
| 440 | 20231205 | 132900 | 2545200620 | 5420 | 5420 | 5420 | 5420 | 461 |
| 441 | 20231205 | 132800 | 2542702000 | 5430 | 5420 | 5430 | 5420 | 500 |
| 442 | 20231205 | 132700 | 2539987780 | 5420 | 5420 | 5420 | 5420 | 10 |
| 443 | 20231205 | 132600 | 2539933580 | 5420 | 5430 | 5430 | 5410 | 459 |
| 444 | 20231205 | 132500 | 2537444820 | 5430 | 5430 | 5430 | 5430 | 0 |
| 445 | 20231205 | 132400 | 2537444820 | 5430 | 5430 | 5430 | 5430 | 10 |
| 446 | 20231205 | 132300 | 2537390520 | 5430 | 5430 | 5430 | 5430 | 0 |
| 447 | 20231205 | 132200 | 2537390520 | 5430 | 5430 | 5430 | 5430 | 150 |
| 448 | 20231205 | 132100 | 2536576020 | 5410 | 5410 | 5410 | 5410 | 0 |
| 449 | 20231205 | 132000 | 2536576020 | 5410 | 5420 | 5420 | 5410 | 298 |
| 450 | 20231205 | 131900 | 2534962840 | 5420 | 5420 | 5420 | 5420 | 90 |
| 451 | 20231205 | 131800 | 2534475040 | 5420 | 5420 | 5420 | 5420 | 50 |
| 452 | 20231205 | 131700 | 2534204040 | 5420 | 5420 | 5420 | 5420 | 50 |
| 453 | 20231205 | 131600 | 2533933040 | 5420 | 5420 | 5420 | 5420 | 343 |
| 454 | 20231205 | 131500 | 2532073980 | 5420 | 5420 | 5420 | 5420 | 36 |
| 455 | 20231205 | 131400 | 2531878860 | 5430 | 5410 | 5430 | 5410 | 3 |
| 456 | 20231205 | 131300 | 2531862610 | 5430 | 5430 | 5430 | 5430 | 0 |
| 457 | 20231205 | 131200 | 2531862610 | 5430 | 5420 | 5430 | 5420 | 527 |
| 458 | 20231205 | 131100 | 2529005000 | 5430 | 5430 | 5430 | 5430 | 205 |
| 459 | 20231205 | 131000 | 2527891850 | 5440 | 5420 | 5440 | 5420 | 529 |
| 460 | 20231205 | 130900 | 2525020680 | 5420 | 5420 | 5420 | 5420 | 320 |
| 461 | 20231205 | 130800 | 2523286280 | 5430 | 5420 | 5430 | 5420 | 101 |
| 462 | 20231205 | 130700 | 2522738850 | 5420 | 5420 | 5420 | 5420 | 19 |
| 463 | 20231205 | 130600 | 2522635870 | 5420 | 5420 | 5420 | 5420 | 0 |
| 464 | 20231205 | 130500 | 2522635870 | 5420 | 5440 | 5440 | 5420 | 702 |
| 465 | 20231205 | 130400 | 2518818990 | 5450 | 5450 | 5450 | 5450 | 130 |
| 466 | 20231205 | 130300 | 2518110490 | 5440 | 5440 | 5440 | 5440 | 20 |
| 467 | 20231205 | 130200 | 2518001690 | 5440 | 5440 | 5440 | 5440 | 65 |
| 468 | 20231205 | 130100 | 2517648090 | 5430 | 5430 | 5430 | 5430 | 480 |
| 469 | 20231205 | 130000 | 2515041690 | 5450 | 5440 | 5450 | 5440 | 411 |
| 470 | 20231205 | 125900 | 2512804740 | 5450 | 5460 | 5460 | 5450 | 18 |
| 471 | 20231205 | 125800 | 2512706610 | 5440 | 5430 | 5440 | 5410 | 1095 |
| 472 | 20231205 | 125700 | 2506763900 | 5440 | 5450 | 5450 | 5440 | 435 |
| 473 | 20231205 | 125600 | 2504395230 | 5470 | 5470 | 5470 | 5460 | 624 |
| 474 | 20231205 | 125500 | 2500981970 | 5460 | 5440 | 5460 | 5440 | 1345 |
| 475 | 20231205 | 125400 | 2493656860 | 5440 | 5430 | 5440 | 5430 | 229 |
| 476 | 20231205 | 125300 | 2492411680 | 5430 | 5420 | 5430 | 5420 | 133 |
| 477 | 20231205 | 125200 | 2491689520 | 5420 | 5430 | 5430 | 5420 | 2 |
| 478 | 20231205 | 125100 | 2491678670 | 5430 | 5430 | 5430 | 5430 | 221 |
| 479 | 20231205 | 125000 | 2490478640 | 5430 | 5380 | 5430 | 5380 | 1448 |
| 480 | 20231205 | 124900 | 2482672950 | 5380 | 5380 | 5380 | 5380 | 0 |
| 481 | 20231205 | 124800 | 2482672950 | 5380 | 5370 | 5380 | 5370 | 755 |
| 482 | 20231205 | 124700 | 2478615100 | 5350 | 5350 | 5350 | 5350 | 0 |
| 483 | 20231205 | 124600 | 2478615100 | 5350 | 5350 | 5350 | 5350 | 0 |
| 484 | 20231205 | 124500 | 2478615100 | 5350 | 5380 | 5380 | 5350 | 3119 |
| 485 | 20231205 | 124400 | 2461895940 | 5380 | 5390 | 5390 | 5380 | 616 |
| 486 | 20231205 | 124300 | 2458581290 | 5390 | 5390 | 5390 | 5390 | 0 |
| 487 | 20231205 | 124200 | 2458581290 | 5390 | 5390 | 5390 | 5390 | 0 |
| 488 | 20231205 | 124100 | 2458581290 | 5390 | 5390 | 5390 | 5390 | 1 |
| 489 | 20231205 | 124000 | 2458575900 | 5400 | 5400 | 5400 | 5400 | 656 |
| 490 | 20231205 | 123900 | 2455033500 | 5400 | 5400 | 5400 | 5400 | 0 |
| 491 | 20231205 | 123800 | 2455033500 | 5400 | 5390 | 5400 | 5390 | 58 |
| 492 | 20231205 | 123700 | 2454720320 | 5370 | 5390 | 5390 | 5370 | 176 |
| 493 | 20231205 | 123600 | 2453774540 | 5390 | 5390 | 5390 | 5390 | 55 |
| 494 | 20231205 | 123500 | 2453478090 | 5410 | 5390 | 5410 | 5370 | 1447 |
| 495 | 20231205 | 123400 | 2445665010 | 5390 | 5390 | 5390 | 5390 | 4 |
| 496 | 20231205 | 123300 | 2445643450 | 5390 | 5390 | 5390 | 5390 | 15 |
| 497 | 20231205 | 123200 | 2445562600 | 5390 | 5390 | 5400 | 5390 | 717 |
| 498 | 20231205 | 123100 | 2441696170 | 5380 | 5380 | 5380 | 5380 | 4 |
| 499 | 20231205 | 123000 | 2441674650 | 5380 | 5380 | 5380 | 5380 | 702 |
| 500 | 20231205 | 122900 | 2437897890 | 5380 | 5380 | 5380 | 5380 | 108 |
| 501 | 20231205 | 122800 | 2437316850 | 5380 | 5380 | 5380 | 5380 | 1 |
| 502 | 20231205 | 122700 | 2437311470 | 5380 | 5400 | 5400 | 5380 | 439 |
| 503 | 20231205 | 122600 | 2434941010 | 5400 | 5400 | 5400 | 5400 | 0 |
| 504 | 20231205 | 122500 | 2434941010 | 5400 | 5380 | 5400 | 5380 | 705 |
| 505 | 20231205 | 122400 | 2431139730 | 5390 | 5390 | 5390 | 5390 | 1 |
| 506 | 20231205 | 122300 | 2431134340 | 5390 | 5390 | 5390 | 5390 | 272 |
| 507 | 20231205 | 122200 | 2429668260 | 5400 | 5400 | 5400 | 5400 | 1 |
| 508 | 20231205 | 122100 | 2429662860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 509 | 20231205 | 122000 | 2429662860 | 5410 | 5410 | 5410 | 5410 | 26 |
| 510 | 20231205 | 121900 | 2429522200 | 5410 | 5410 | 5410 | 5410 | 200 |
| 511 | 20231205 | 121800 | 2428440200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 512 | 20231205 | 121700 | 2428440200 | 5410 | 5400 | 5410 | 5400 | 185 |
| 513 | 20231205 | 121600 | 2427440360 | 5380 | 5380 | 5380 | 5380 | 149 |
| 514 | 20231205 | 121500 | 2426638740 | 5380 | 5380 | 5380 | 5380 | 267 |
| 515 | 20231205 | 121400 | 2425202280 | 5400 | 5400 | 5400 | 5400 | 1 |
| 516 | 20231205 | 121300 | 2425196880 | 5380 | 5400 | 5400 | 5380 | 150 |
| 517 | 20231205 | 121200 | 2424387620 | 5410 | 5400 | 5410 | 5400 | 258 |
| 518 | 20231205 | 121100 | 2422993770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 519 | 20231205 | 121000 | 2422993770 | 5400 | 5400 | 5400 | 5400 | 30 |
| 520 | 20231205 | 120900 | 2422831770 | 5400 | 5370 | 5400 | 5360 | 692 |
| 521 | 20231205 | 120800 | 2419119960 | 5360 | 5390 | 5390 | 5360 | 1235 |
| 522 | 20231205 | 120700 | 2412486450 | 5390 | 5390 | 5390 | 5390 | 2 |
| 523 | 20231205 | 120600 | 2412475670 | 5390 | 5380 | 5390 | 5380 | 38 |
| 524 | 20231205 | 120500 | 2412271200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 525 | 20231205 | 120400 | 2412271200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 526 | 20231205 | 120300 | 2412271200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 527 | 20231205 | 120200 | 2412271200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 528 | 20231205 | 120100 | 2412271200 | 5390 | 5390 | 5390 | 5390 | 188 |
| 529 | 20231205 | 120000 | 2411257880 | 5410 | 5400 | 5410 | 5400 | 273 |
| 530 | 20231205 | 115900 | 2409783670 | 5420 | 5420 | 5420 | 5420 | 0 |
| 531 | 20231205 | 115800 | 2409783670 | 5420 | 5400 | 5420 | 5400 | 655 |
| 532 | 20231205 | 115700 | 2406245570 | 5400 | 5390 | 5400 | 5370 | 1411 |
| 533 | 20231205 | 115600 | 2398667260 | 5380 | 5380 | 5380 | 5380 | 1440 |
| 534 | 20231205 | 115500 | 2390920060 | 5390 | 5390 | 5390 | 5390 | 500 |
| 535 | 20231205 | 115400 | 2388225060 | 5380 | 5400 | 5400 | 5380 | 909 |
| 536 | 20231205 | 115300 | 2383325380 | 5400 | 5400 | 5400 | 5400 | 234 |
| 537 | 20231205 | 115200 | 2382061780 | 5400 | 5380 | 5400 | 5380 | 104 |
| 538 | 20231205 | 115100 | 2381500220 | 5380 | 5380 | 5380 | 5380 | 1 |
| 539 | 20231205 | 115000 | 2381494840 | 5380 | 5360 | 5400 | 5350 | 913 |
| 540 | 20231205 | 114900 | 2376570570 | 5360 | 5360 | 5360 | 5350 | 973 |
| 541 | 20231205 | 114800 | 2371362190 | 5360 | 5360 | 5360 | 5360 | 2 |
| 542 | 20231205 | 114700 | 2371351470 | 5360 | 5360 | 5360 | 5350 | 377 |
| 543 | 20231205 | 114600 | 2369331200 | 5360 | 5370 | 5390 | 5360 | 150 |
| 544 | 20231205 | 114500 | 2368526580 | 5360 | 5390 | 5390 | 5360 | 564 |
| 545 | 20231205 | 114400 | 2365502040 | 5390 | 5390 | 5390 | 5390 | 121 |
| 546 | 20231205 | 114300 | 2364849850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 547 | 20231205 | 114200 | 2364849850 | 5410 | 5420 | 5420 | 5410 | 521 |
| 548 | 20231205 | 114100 | 2362026240 | 5420 | 5420 | 5420 | 5420 | 1 |
| 549 | 20231205 | 114000 | 2362020820 | 5390 | 5390 | 5390 | 5390 | 0 |
| 550 | 20231205 | 113900 | 2362020820 | 5390 | 5430 | 5430 | 5390 | 186 |
| 551 | 20231205 | 113800 | 2361010880 | 5430 | 5420 | 5430 | 5420 | 186 |
| 552 | 20231205 | 113700 | 2360001950 | 5360 | 5390 | 5390 | 5360 | 890 |
| 553 | 20231205 | 113600 | 2355220780 | 5420 | 5420 | 5420 | 5420 | 0 |
| 554 | 20231205 | 113500 | 2355220780 | 5420 | 5420 | 5420 | 5420 | 0 |
| 555 | 20231205 | 113400 | 2355220780 | 5420 | 5420 | 5420 | 5420 | 21 |
| 556 | 20231205 | 113300 | 2355106960 | 5420 | 5370 | 5420 | 5370 | 11 |
| 557 | 20231205 | 113200 | 2355047740 | 5370 | 5370 | 5370 | 5370 | 16 |
| 558 | 20231205 | 113100 | 2354961820 | 5370 | 5370 | 5370 | 5370 | 70 |
| 559 | 20231205 | 113000 | 2354585920 | 5410 | 5400 | 5420 | 5350 | 4724 |
| 560 | 20231205 | 112900 | 2329167580 | 5400 | 5410 | 5410 | 5400 | 963 |
| 561 | 20231205 | 112800 | 2323962930 | 5400 | 5430 | 5440 | 5400 | 430 |
| 562 | 20231205 | 112700 | 2321631890 | 5440 | 5440 | 5440 | 5440 | 243 |
| 563 | 20231205 | 112600 | 2320309970 | 5440 | 5450 | 5450 | 5440 | 2 |
| 564 | 20231205 | 112500 | 2320299080 | 5420 | 5420 | 5420 | 5420 | 287 |
| 565 | 20231205 | 112400 | 2318743540 | 5440 | 5430 | 5440 | 5430 | 371 |
| 566 | 20231205 | 112300 | 2316726010 | 5430 | 5430 | 5430 | 5380 | 3039 |
| 567 | 20231205 | 112200 | 2300347820 | 5390 | 5410 | 5410 | 5390 | 157 |
| 568 | 20231205 | 112100 | 2299500250 | 5430 | 5410 | 5430 | 5390 | 1323 |
| 569 | 20231205 | 112000 | 2292356000 | 5400 | 5410 | 5410 | 5400 | 390 |
| 570 | 20231205 | 111900 | 2290249900 | 5430 | 5430 | 5430 | 5430 | 109 |
| 571 | 20231205 | 111800 | 2289658030 | 5430 | 5410 | 5430 | 5400 | 513 |
| 572 | 20231205 | 111700 | 2286883560 | 5440 | 5440 | 5440 | 5440 | 1 |
| 573 | 20231205 | 111600 | 2286878120 | 5440 | 5420 | 5440 | 5400 | 655 |
| 574 | 20231205 | 111500 | 2283329880 | 5450 | 5440 | 5450 | 5440 | 81 |
| 575 | 20231205 | 111400 | 2282888530 | 5440 | 5410 | 5440 | 5410 | 294 |
| 576 | 20231205 | 111300 | 2281290710 | 5390 | 5400 | 5400 | 5390 | 978 |
| 577 | 20231205 | 111200 | 2276010440 | 5400 | 5410 | 5410 | 5400 | 1559 |
| 578 | 20231205 | 111100 | 2267587170 | 5410 | 5410 | 5410 | 5410 | 1 |
| 579 | 20231205 | 111000 | 2267581760 | 5410 | 5410 | 5410 | 5410 | 9 |
| 580 | 20231205 | 110900 | 2267533070 | 5400 | 5420 | 5450 | 5390 | 5308 |
| 581 | 20231205 | 110800 | 2238881030 | 5410 | 5430 | 5430 | 5410 | 915 |
| 582 | 20231205 | 110700 | 2233929880 | 5430 | 5410 | 5430 | 5400 | 1140 |
| 583 | 20231205 | 110600 | 2227768900 | 5410 | 5430 | 5430 | 5400 | 1707 |
| 584 | 20231205 | 110500 | 2218530110 | 5430 | 5430 | 5430 | 5420 | 550 |
| 585 | 20231205 | 110400 | 2215544030 | 5430 | 5430 | 5430 | 5420 | 188 |
| 586 | 20231205 | 110300 | 2214524290 | 5430 | 5440 | 5440 | 5420 | 552 |
| 587 | 20231205 | 110200 | 2211525580 | 5440 | 5450 | 5450 | 5440 | 57 |
| 588 | 20231205 | 110100 | 2211215300 | 5450 | 5450 | 5460 | 5450 | 950 |
| 589 | 20231205 | 110000 | 2206037790 | 5450 | 5440 | 5450 | 5440 | 534 |
| 590 | 20231205 | 105900 | 2203131950 | 5430 | 5430 | 5440 | 5430 | 1041 |
| 591 | 20231205 | 105800 | 2197471360 | 5410 | 5430 | 5430 | 5410 | 624 |
| 592 | 20231205 | 105700 | 2194091730 | 5430 | 5420 | 5430 | 5410 | 432 |
| 593 | 20231205 | 105600 | 2191747980 | 5430 | 5400 | 5430 | 5400 | 1941 |
| 594 | 20231205 | 105500 | 2181263010 | 5400 | 5420 | 5420 | 5400 | 1692 |
| 595 | 20231205 | 105400 | 2172119320 | 5410 | 5400 | 5440 | 5400 | 224 |
| 596 | 20231205 | 105300 | 2170904980 | 5410 | 5400 | 5410 | 5400 | 1242 |
| 597 | 20231205 | 105200 | 2164197510 | 5400 | 5420 | 5420 | 5370 | 2881 |
| 598 | 20231205 | 105100 | 2148657920 | 5410 | 5380 | 5420 | 5380 | 1972 |
| 599 | 20231205 | 105000 | 2138007550 | 5380 | 5430 | 5470 | 5350 | 5504 |
| 600 | 20231205 | 104900 | 2108368100 | 5430 | 5500 | 5520 | 5320 | 29125 |
| 601 | 20231205 | 104800 | 1950091850 | 5490 | 5470 | 5530 | 5470 | 8430 |
| 602 | 20231205 | 104700 | 1903785370 | 5500 | 5420 | 5500 | 5400 | 10244 |
| 603 | 20231205 | 104600 | 1847918120 | 5420 | 5540 | 5580 | 5370 | 44753 |
| 604 | 20231205 | 104500 | 1603318660 | 5580 | 5780 | 5940 | 5540 | 58699 |
| 605 | 20231205 | 104400 | 1264331690 | 5840 | 5840 | 5840 | 5840 | 0 |
| 606 | 20231205 | 104300 | 1264331690 | 5840 | 5440 | 5840 | 5440 | 41525 |
| 607 | 20231205 | 104200 | 1029624900 | 5420 | 5430 | 5430 | 5420 | 42 |
| 608 | 20231205 | 104100 | 1029397250 | 5440 | 5420 | 5440 | 5420 | 12 |
| 609 | 20231205 | 104000 | 1029332190 | 5430 | 5440 | 5440 | 5430 | 583 |
| 610 | 20231205 | 103900 | 1026166380 | 5440 | 5440 | 5440 | 5440 | 18 |
| 611 | 20231205 | 103800 | 1026068460 | 5430 | 5440 | 5440 | 5430 | 327 |
| 612 | 20231205 | 103700 | 1024292690 | 5460 | 5460 | 5460 | 5460 | 0 |
| 613 | 20231205 | 103600 | 1024292690 | 5460 | 5420 | 5460 | 5420 | 601 |
| 614 | 20231205 | 103500 | 1021021850 | 5420 | 5420 | 5420 | 5420 | 25 |
| 615 | 20231205 | 103400 | 1020886350 | 5410 | 5430 | 5430 | 5410 | 77 |
| 616 | 20231205 | 103300 | 1020469520 | 5420 | 5410 | 5420 | 5410 | 343 |
| 617 | 20231205 | 103200 | 1018610640 | 5420 | 5410 | 5420 | 5410 | 33 |
| 618 | 20231205 | 103100 | 1018431910 | 5400 | 5440 | 5440 | 5400 | 406 |
| 619 | 20231205 | 103000 | 1016237390 | 5420 | 5420 | 5420 | 5420 | 433 |
| 620 | 20231205 | 102900 | 1013890530 | 5440 | 5440 | 5440 | 5440 | 5 |
| 621 | 20231205 | 102800 | 1013863330 | 5450 | 5400 | 5450 | 5400 | 1694 |
| 622 | 20231205 | 102700 | 1004691910 | 5390 | 5360 | 5390 | 5360 | 80 |
| 623 | 20231205 | 102600 | 1004262000 | 5360 | 5370 | 5380 | 5360 | 3027 |
| 624 | 20231205 | 102500 | 988006400 | 5390 | 5390 | 5390 | 5390 | 0 |
| 625 | 20231205 | 102400 | 988006400 | 5390 | 5390 | 5390 | 5390 | 4 |
| 626 | 20231205 | 102300 | 987984840 | 5380 | 5380 | 5380 | 5380 | 29 |
| 627 | 20231205 | 102200 | 987828820 | 5390 | 5400 | 5400 | 5360 | 1662 |
| 628 | 20231205 | 102100 | 978914760 | 5380 | 5380 | 5380 | 5380 | 420 |
| 629 | 20231205 | 102000 | 976655160 | 5380 | 5370 | 5380 | 5370 | 77 |
| 630 | 20231205 | 101900 | 976241660 | 5360 | 5390 | 5390 | 5360 | 3140 |
| 631 | 20231205 | 101800 | 959361740 | 5460 | 5390 | 5460 | 5380 | 2774 |
| 632 | 20231205 | 101700 | 944422650 | 5380 | 5390 | 5420 | 5380 | 338 |
| 633 | 20231205 | 101600 | 942601610 | 5390 | 5400 | 5400 | 5390 | 100 |
| 634 | 20231205 | 101500 | 942061630 | 5400 | 5440 | 5440 | 5390 | 490 |
| 635 | 20231205 | 101400 | 939419970 | 5410 | 5410 | 5440 | 5410 | 421 |
| 636 | 20231205 | 101300 | 937142120 | 5410 | 5410 | 5450 | 5410 | 597 |
| 637 | 20231205 | 101200 | 933912310 | 5460 | 5390 | 5460 | 5380 | 808 |
| 638 | 20231205 | 101100 | 929526540 | 5440 | 5460 | 5460 | 5380 | 1544 |
| 639 | 20231205 | 101000 | 921202830 | 5420 | 5420 | 5420 | 5420 | 36 |
| 640 | 20231205 | 100900 | 921007710 | 5470 | 5430 | 5470 | 5400 | 336 |
| 641 | 20231205 | 100800 | 919185390 | 5480 | 5440 | 5480 | 5430 | 1140 |
| 642 | 20231205 | 100700 | 912961570 | 5460 | 5480 | 5480 | 5390 | 1586 |
| 643 | 20231205 | 100600 | 904384290 | 5480 | 5410 | 5480 | 5390 | 1068 |
| 644 | 20231205 | 100500 | 898571380 | 5410 | 5410 | 5410 | 5410 | 11 |
| 645 | 20231205 | 100400 | 898511870 | 5440 | 5420 | 5440 | 5410 | 1953 |
| 646 | 20231205 | 100300 | 887938510 | 5420 | 5460 | 5460 | 5420 | 1075 |
| 647 | 20231205 | 100200 | 882084680 | 5460 | 5460 | 5480 | 5460 | 602 |
| 648 | 20231205 | 100100 | 878797730 | 5480 | 5480 | 5490 | 5480 | 1909 |
| 649 | 20231205 | 100000 | 868336120 | 5480 | 5480 | 5490 | 5480 | 856 |
| 650 | 20231205 | 095900 | 863645180 | 5480 | 5480 | 5480 | 5480 | 100 |
| 651 | 20231205 | 095800 | 863097180 | 5480 | 5460 | 5490 | 5460 | 1146 |
| 652 | 20231205 | 095700 | 856817220 | 5470 | 5470 | 5470 | 5470 | 502 |
| 653 | 20231205 | 095600 | 854071280 | 5470 | 5480 | 5480 | 5470 | 912 |
| 654 | 20231205 | 095500 | 849082630 | 5470 | 5490 | 5490 | 5470 | 2868 |
| 655 | 20231205 | 095400 | 833387270 | 5480 | 5470 | 5480 | 5470 | 2345 |
| 656 | 20231205 | 095300 | 820556200 | 5470 | 5430 | 5470 | 5430 | 1213 |
| 657 | 20231205 | 095200 | 813957970 | 5440 | 5420 | 5450 | 5420 | 762 |
| 658 | 20231205 | 095100 | 809812610 | 5410 | 5410 | 5420 | 5410 | 191 |
| 659 | 20231205 | 095000 | 808779260 | 5410 | 5420 | 5420 | 5410 | 566 |
| 660 | 20231205 | 094900 | 805716700 | 5440 | 5440 | 5440 | 5410 | 529 |
| 661 | 20231205 | 094800 | 802852820 | 5410 | 5420 | 5440 | 5410 | 459 |
| 662 | 20231205 | 094700 | 800367410 | 5420 | 5410 | 5440 | 5400 | 2299 |
| 663 | 20231205 | 094600 | 787929170 | 5420 | 5450 | 5450 | 5410 | 403 |
| 664 | 20231205 | 094500 | 785744390 | 5460 | 5450 | 5460 | 5430 | 223 |
| 665 | 20231205 | 094400 | 784529590 | 5460 | 5470 | 5480 | 5460 | 526 |
| 666 | 20231205 | 094300 | 781656340 | 5480 | 5460 | 5480 | 5370 | 7289 |
| 667 | 20231205 | 094200 | 742109020 | 5470 | 5520 | 5540 | 5470 | 2406 |
| 668 | 20231205 | 094100 | 728893300 | 5550 | 5560 | 5570 | 5520 | 2561 |
| 669 | 20231205 | 094000 | 714674070 | 5560 | 5520 | 5560 | 5510 | 8577 |
| 670 | 20231205 | 093900 | 667100870 | 5510 | 5470 | 5510 | 5470 | 1600 |
| 671 | 20231205 | 093800 | 658299170 | 5470 | 5470 | 5520 | 5450 | 994 |
| 672 | 20231205 | 093700 | 652833390 | 5480 | 5480 | 5480 | 5460 | 5 |
| 673 | 20231205 | 093600 | 652806010 | 5460 | 5460 | 5460 | 5450 | 275 |
| 674 | 20231205 | 093500 | 651305390 | 5460 | 5460 | 5470 | 5440 | 1566 |
| 675 | 20231205 | 093400 | 642769590 | 5480 | 5480 | 5480 | 5480 | 9 |
| 676 | 20231205 | 093300 | 642720270 | 5460 | 5450 | 5490 | 5450 | 1681 |
| 677 | 20231205 | 093200 | 633520330 | 5500 | 5430 | 5540 | 5410 | 3334 |
| 678 | 20231205 | 093100 | 615284080 | 5440 | 5460 | 5470 | 5420 | 5300 |
| 679 | 20231205 | 093000 | 586406510 | 5470 | 5410 | 5560 | 5410 | 13897 |
| 680 | 20231205 | 092900 | 510343230 | 5410 | 5380 | 5410 | 5350 | 2686 |
| 681 | 20231205 | 092800 | 495836240 | 5360 | 5390 | 5390 | 5350 | 2613 |
| 682 | 20231205 | 092700 | 481807430 | 5390 | 5390 | 5390 | 5390 | 379 |
| 683 | 20231205 | 092600 | 479764620 | 5390 | 5410 | 5410 | 5390 | 988 |
| 684 | 20231205 | 092500 | 474425340 | 5410 | 5350 | 5410 | 5350 | 2079 |
| 685 | 20231205 | 092400 | 463215330 | 5350 | 5350 | 5380 | 5350 | 443 |
| 686 | 20231205 | 092300 | 460835650 | 5360 | 5330 | 5360 | 5320 | 1482 |
| 687 | 20231205 | 092200 | 452933330 | 5330 | 5330 | 5340 | 5330 | 1713 |
| 688 | 20231205 | 092100 | 443801040 | 5330 | 5360 | 5360 | 5330 | 4721 |
| 689 | 20231205 | 092000 | 418587100 | 5350 | 5380 | 5380 | 5340 | 706 |
| 690 | 20231205 | 091900 | 414789730 | 5380 | 5320 | 5380 | 5320 | 1943 |
| 691 | 20231205 | 091800 | 404366880 | 5370 | 5300 | 5370 | 5300 | 2931 |
| 692 | 20231205 | 091700 | 388689700 | 5300 | 5300 | 5320 | 5300 | 278 |
| 693 | 20231205 | 091600 | 387216260 | 5300 | 5300 | 5320 | 5290 | 897 |
| 694 | 20231205 | 091500 | 382457750 | 5300 | 5280 | 5320 | 5280 | 403 |
| 695 | 20231205 | 091400 | 380321340 | 5280 | 5260 | 5320 | 5260 | 2014 |
| 696 | 20231205 | 091300 | 369652760 | 5250 | 5170 | 5290 | 5160 | 3148 |
| 697 | 20231205 | 091200 | 353250400 | 5170 | 5150 | 5210 | 5150 | 1982 |
| 698 | 20231205 | 091100 | 342976870 | 5150 | 5170 | 5180 | 5140 | 6959 |
| 699 | 20231205 | 091000 | 307082060 | 5180 | 5190 | 5190 | 5160 | 2548 |
| 700 | 20231205 | 090900 | 293889910 | 5180 | 5180 | 5210 | 5180 | 1333 |
| 701 | 20231205 | 090800 | 286963410 | 5170 | 5230 | 5240 | 5170 | 9351 |
| 702 | 20231205 | 090700 | 238374240 | 5230 | 5300 | 5300 | 5230 | 1445 |
| 703 | 20231205 | 090600 | 230773620 | 5300 | 5290 | 5380 | 5290 | 2999 |
| 704 | 20231205 | 090500 | 214740990 | 5290 | 5280 | 5300 | 5270 | 2015 |
| 705 | 20231205 | 090400 | 204100600 | 5280 | 5240 | 5300 | 5240 | 2238 |
| 706 | 20231205 | 090300 | 192313450 | 5260 | 5280 | 5290 | 5230 | 7854 |
| 707 | 20231205 | 090200 | 151106680 | 5280 | 5310 | 5340 | 5280 | 2585 |
| 708 | 20231205 | 090100 | 137408980 | 5310 | 5380 | 5380 | 5310 | 759 |
| 709 | 20231205 | 090000 | 133361360 | 5280 | 5310 | 5380 | 5210 | 25208 |