36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 211700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 3 | 20231211 | 211600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20231211 | 211500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20231211 | 211400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20231211 | 211300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20231211 | 211200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20231211 | 211100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20231211 | 211000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20231211 | 210900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20231211 | 210800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20231211 | 210700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20231211 | 210600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20231211 | 210500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20231211 | 210400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20231211 | 210300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20231211 | 210200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20231211 | 210100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20231211 | 210000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20231211 | 205900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20231211 | 205800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20231211 | 205700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20231211 | 205600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20231211 | 205500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20231211 | 205400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20231211 | 205300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20231211 | 205200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20231211 | 205100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20231211 | 205000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20231211 | 204900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20231211 | 204800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20231211 | 204700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 33 | 20231211 | 204600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20231211 | 204500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20231211 | 204400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20231211 | 204300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20231211 | 204200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20231211 | 204100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20231211 | 204000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20231211 | 203900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20231211 | 203800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20231211 | 203700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20231211 | 203600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20231211 | 203500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20231211 | 203400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20231211 | 203300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20231211 | 203200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20231211 | 203100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20231211 | 203000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20231211 | 202900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20231211 | 202800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20231211 | 202700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20231211 | 202600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20231211 | 202500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20231211 | 202400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20231211 | 202300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20231211 | 202200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20231211 | 202100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20231211 | 202000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20231211 | 201900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20231211 | 201800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20231211 | 201700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 63 | 20231211 | 201600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20231211 | 201500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20231211 | 201400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20231211 | 201300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20231211 | 201200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20231211 | 201100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20231211 | 201000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20231211 | 200900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20231211 | 200800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20231211 | 200700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20231211 | 200600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20231211 | 200500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20231211 | 200400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20231211 | 200300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20231211 | 200200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20231211 | 200100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20231211 | 200000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20231211 | 195900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20231211 | 195800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20231211 | 195700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20231211 | 195600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20231211 | 195500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20231211 | 195400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20231211 | 195300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20231211 | 195200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20231211 | 195100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20231211 | 195000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20231211 | 194900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20231211 | 194800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20231211 | 194700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 93 | 20231211 | 194600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20231211 | 194500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20231211 | 194400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20231211 | 194300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20231211 | 194200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20231211 | 194100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20231211 | 194000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20231211 | 193900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20231211 | 193800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20231211 | 193700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20231211 | 193600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20231211 | 193500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20231211 | 193400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20231211 | 193300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20231211 | 193200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20231211 | 193100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20231211 | 193000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20231211 | 192900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20231211 | 192800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20231211 | 192700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20231211 | 192600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20231211 | 192500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20231211 | 192400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20231211 | 192300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20231211 | 192200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20231211 | 192100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20231211 | 192000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20231211 | 191900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20231211 | 191800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20231211 | 191700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 123 | 20231211 | 191600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20231211 | 191500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20231211 | 191400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20231211 | 191300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20231211 | 191200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20231211 | 191100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20231211 | 191000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20231211 | 190900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20231211 | 190800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20231211 | 190700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20231211 | 190600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20231211 | 190500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20231211 | 190400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20231211 | 190300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20231211 | 190200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20231211 | 190100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20231211 | 190000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20231211 | 185900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20231211 | 185800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20231211 | 185700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20231211 | 185600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20231211 | 185500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20231211 | 185400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20231211 | 185300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20231211 | 185200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20231211 | 185100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20231211 | 185000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20231211 | 184900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20231211 | 184800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20231211 | 184700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 153 | 20231211 | 184600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20231211 | 184500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20231211 | 184400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20231211 | 184300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20231211 | 184200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20231211 | 184100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20231211 | 184000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20231211 | 183900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20231211 | 183800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20231211 | 183700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20231211 | 183600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20231211 | 183500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20231211 | 183400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20231211 | 183300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20231211 | 183200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20231211 | 183100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20231211 | 183000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20231211 | 182900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20231211 | 182800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20231211 | 182700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20231211 | 182600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20231211 | 182500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20231211 | 182400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20231211 | 182300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20231211 | 182200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20231211 | 182100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20231211 | 182000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20231211 | 181900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20231211 | 181800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20231211 | 181700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 183 | 20231211 | 181600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20231211 | 181500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20231211 | 181400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20231211 | 181300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20231211 | 181200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20231211 | 181100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20231211 | 181000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20231211 | 180900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20231211 | 180800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20231211 | 180700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20231211 | 180600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20231211 | 180500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20231211 | 180400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20231211 | 180300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20231211 | 180200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20231211 | 180100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20231211 | 180000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20231211 | 175900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20231211 | 175800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20231211 | 175700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20231211 | 175600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20231211 | 175500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20231211 | 175400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20231211 | 175300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20231211 | 175200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20231211 | 175100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20231211 | 175000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20231211 | 174900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20231211 | 174800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20231211 | 174700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 213 | 20231211 | 174600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20231211 | 174500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20231211 | 174400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20231211 | 174300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20231211 | 174200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20231211 | 174100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20231211 | 174000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 220 | 20231211 | 173900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 221 | 20231211 | 173800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 222 | 20231211 | 173700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 223 | 20231211 | 173600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 224 | 20231211 | 173500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 225 | 20231211 | 173400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 226 | 20231211 | 173300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20231211 | 173200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 228 | 20231211 | 173100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 229 | 20231211 | 173000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 230 | 20231211 | 172900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 231 | 20231211 | 172800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 232 | 20231211 | 172700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 233 | 20231211 | 172600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 234 | 20231211 | 172500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 235 | 20231211 | 172400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 236 | 20231211 | 172300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 237 | 20231211 | 172200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 238 | 20231211 | 172100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 239 | 20231211 | 172000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20231211 | 171900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20231211 | 171800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20231211 | 171700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 243 | 20231211 | 171600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20231211 | 171500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20231211 | 171400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20231211 | 171300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20231211 | 171200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 248 | 20231211 | 171100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20231211 | 171000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 250 | 20231211 | 170900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 251 | 20231211 | 170800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 252 | 20231211 | 170700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 253 | 20231211 | 170600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 254 | 20231211 | 170500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 255 | 20231211 | 170400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 256 | 20231211 | 170300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 257 | 20231211 | 170200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 258 | 20231211 | 170100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 259 | 20231211 | 170000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 260 | 20231211 | 165900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 261 | 20231211 | 165800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 262 | 20231211 | 165700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 263 | 20231211 | 165600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 264 | 20231211 | 165500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 265 | 20231211 | 165400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 266 | 20231211 | 165300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 267 | 20231211 | 165200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 268 | 20231211 | 165100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 269 | 20231211 | 165000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 270 | 20231211 | 164900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 271 | 20231211 | 164800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 272 | 20231211 | 164700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 273 | 20231211 | 164600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 274 | 20231211 | 164500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 275 | 20231211 | 164400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 276 | 20231211 | 164300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 277 | 20231211 | 164200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 278 | 20231211 | 164100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 279 | 20231211 | 164000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 280 | 20231211 | 163900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 281 | 20231211 | 163800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 282 | 20231211 | 163700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 283 | 20231211 | 163600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 284 | 20231211 | 163500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 285 | 20231211 | 163400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 286 | 20231211 | 163300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 287 | 20231211 | 163200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 288 | 20231211 | 163100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 289 | 20231211 | 163000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 290 | 20231211 | 162900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 291 | 20231211 | 162800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 292 | 20231211 | 162700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 293 | 20231211 | 162600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 294 | 20231211 | 162500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 295 | 20231211 | 162400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 296 | 20231211 | 162300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 297 | 20231211 | 162200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 298 | 20231211 | 162100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 299 | 20231211 | 162000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 300 | 20231211 | 161900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 301 | 20231211 | 161800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 302 | 20231211 | 161700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 303 | 20231211 | 161600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 304 | 20231211 | 161500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 305 | 20231211 | 161400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 306 | 20231211 | 161300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 307 | 20231211 | 161200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 308 | 20231211 | 161100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 309 | 20231211 | 161000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 310 | 20231211 | 160900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 311 | 20231211 | 160800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 312 | 20231211 | 160700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 313 | 20231211 | 160600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 314 | 20231211 | 160500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 315 | 20231211 | 160400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 316 | 20231211 | 160300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 317 | 20231211 | 160200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 318 | 20231211 | 160100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 319 | 20231211 | 160000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 320 | 20231211 | 155900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 321 | 20231211 | 155800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 322 | 20231211 | 155700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 323 | 20231211 | 155600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 324 | 20231211 | 155500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 325 | 20231211 | 155400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 326 | 20231211 | 155300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 327 | 20231211 | 155200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 328 | 20231211 | 155100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 329 | 20231211 | 155000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 330 | 20231211 | 154900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 331 | 20231211 | 154800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 332 | 20231211 | 154700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 333 | 20231211 | 154600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 334 | 20231211 | 154500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 335 | 20231211 | 154400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 336 | 20231211 | 154300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 337 | 20231211 | 154200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 338 | 20231211 | 154100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 339 | 20231211 | 154000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 340 | 20231211 | 153900 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 341 | 20231211 | 153800 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 342 | 20231211 | 153700 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 343 | 20231211 | 153600 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 344 | 20231211 | 153500 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 345 | 20231211 | 153400 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 346 | 20231211 | 153300 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 347 | 20231211 | 153200 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 348 | 20231211 | 153100 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 349 | 20231211 | 153000 | 4628558370 | 6350 | 6350 | 6350 | 6350 | 5930 |
| 350 | 20231211 | 152900 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 351 | 20231211 | 152800 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 352 | 20231211 | 152700 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 353 | 20231211 | 152600 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 354 | 20231211 | 152500 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 355 | 20231211 | 152400 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 356 | 20231211 | 152300 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 357 | 20231211 | 152200 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 358 | 20231211 | 152100 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 359 | 20231211 | 152000 | 4590902870 | 6380 | 6380 | 6380 | 6380 | 0 |
| 360 | 20231211 | 151900 | 4590902870 | 6380 | 6360 | 6380 | 6350 | 2520 |
| 361 | 20231211 | 151800 | 4574851910 | 6370 | 6380 | 6410 | 6370 | 293 |
| 362 | 20231211 | 151700 | 4572982540 | 6390 | 6400 | 6410 | 6390 | 1320 |
| 363 | 20231211 | 151600 | 4564530320 | 6410 | 6400 | 6420 | 6400 | 445 |
| 364 | 20231211 | 151500 | 4561678790 | 6400 | 6360 | 6400 | 6330 | 6272 |
| 365 | 20231211 | 151400 | 4521598080 | 6310 | 6350 | 6370 | 6310 | 2244 |
| 366 | 20231211 | 151300 | 4507398520 | 6370 | 6360 | 6370 | 6320 | 5954 |
| 367 | 20231211 | 151200 | 4469684520 | 6370 | 6340 | 6370 | 6340 | 755 |
| 368 | 20231211 | 151100 | 4464894610 | 6360 | 6380 | 6380 | 6340 | 1327 |
| 369 | 20231211 | 151000 | 4456471280 | 6380 | 6370 | 6390 | 6370 | 384 |
| 370 | 20231211 | 150900 | 4454023160 | 6390 | 6340 | 6390 | 6340 | 3647 |
| 371 | 20231211 | 150800 | 4430777780 | 6350 | 6370 | 6370 | 6340 | 155 |
| 372 | 20231211 | 150700 | 4429791580 | 6370 | 6340 | 6370 | 6330 | 421 |
| 373 | 20231211 | 150600 | 4427118320 | 6360 | 6360 | 6360 | 6360 | 300 |
| 374 | 20231211 | 150500 | 4425210320 | 6360 | 6340 | 6360 | 6330 | 101 |
| 375 | 20231211 | 150400 | 4424569280 | 6360 | 6350 | 6360 | 6320 | 803 |
| 376 | 20231211 | 150300 | 4419492700 | 6360 | 6330 | 6360 | 6310 | 2749 |
| 377 | 20231211 | 150200 | 4402130970 | 6330 | 6360 | 6370 | 6330 | 3808 |
| 378 | 20231211 | 150100 | 4377987790 | 6370 | 6350 | 6380 | 6350 | 216 |
| 379 | 20231211 | 150000 | 4376611920 | 6340 | 6350 | 6380 | 6340 | 3716 |
| 380 | 20231211 | 145900 | 4352994620 | 6340 | 6340 | 6340 | 6340 | 2304 |
| 381 | 20231211 | 145800 | 4338387260 | 6350 | 6360 | 6360 | 6330 | 1562 |
| 382 | 20231211 | 145700 | 4328479210 | 6380 | 6380 | 6400 | 6370 | 3089 |
| 383 | 20231211 | 145600 | 4308794120 | 6400 | 6350 | 6400 | 6350 | 3471 |
| 384 | 20231211 | 145500 | 4286681480 | 6340 | 6350 | 6350 | 6330 | 424 |
| 385 | 20231211 | 145400 | 4283992960 | 6350 | 6350 | 6350 | 6350 | 54 |
| 386 | 20231211 | 145300 | 4283650060 | 6350 | 6350 | 6360 | 6330 | 1560 |
| 387 | 20231211 | 145200 | 4273759890 | 6350 | 6350 | 6360 | 6340 | 638 |
| 388 | 20231211 | 145100 | 4269713960 | 6360 | 6360 | 6370 | 6340 | 1203 |
| 389 | 20231211 | 145000 | 4262078080 | 6370 | 6340 | 6370 | 6340 | 1026 |
| 390 | 20231211 | 144900 | 4255563000 | 6370 | 6350 | 6370 | 6340 | 2494 |
| 391 | 20231211 | 144800 | 4239732400 | 6350 | 6340 | 6350 | 6340 | 1938 |
| 392 | 20231211 | 144700 | 4227435150 | 6340 | 6320 | 6340 | 6320 | 509 |
| 393 | 20231211 | 144600 | 4224210310 | 6310 | 6310 | 6340 | 6310 | 2844 |
| 394 | 20231211 | 144500 | 4206236820 | 6310 | 6310 | 6320 | 6300 | 1336 |
| 395 | 20231211 | 144400 | 4197807990 | 6310 | 6300 | 6310 | 6290 | 1215 |
| 396 | 20231211 | 144300 | 4190152560 | 6300 | 6290 | 6300 | 6260 | 1569 |
| 397 | 20231211 | 144200 | 4180282710 | 6260 | 6260 | 6290 | 6250 | 801 |
| 398 | 20231211 | 144100 | 4175269010 | 6260 | 6280 | 6290 | 6250 | 844 |
| 399 | 20231211 | 144000 | 4169973050 | 6280 | 6240 | 6280 | 6240 | 1571 |
| 400 | 20231211 | 143900 | 4160143650 | 6240 | 6230 | 6250 | 6220 | 409 |
| 401 | 20231211 | 143800 | 4157594550 | 6230 | 6250 | 6270 | 6210 | 1238 |
| 402 | 20231211 | 143700 | 4149885660 | 6250 | 6200 | 6290 | 6200 | 3554 |
| 403 | 20231211 | 143600 | 4127807450 | 6200 | 6300 | 6300 | 6200 | 4339 |
| 404 | 20231211 | 143500 | 4100790280 | 6300 | 6300 | 6310 | 6270 | 1366 |
| 405 | 20231211 | 143400 | 4092193940 | 6300 | 6280 | 6300 | 6260 | 4778 |
| 406 | 20231211 | 143300 | 4062195570 | 6280 | 6260 | 6280 | 6250 | 3295 |
| 407 | 20231211 | 143200 | 4041563590 | 6260 | 6270 | 6290 | 6250 | 4763 |
| 408 | 20231211 | 143100 | 4011692570 | 6270 | 6230 | 6280 | 6230 | 2083 |
| 409 | 20231211 | 143000 | 3998650670 | 6230 | 6240 | 6250 | 6220 | 3494 |
| 410 | 20231211 | 142900 | 3976846400 | 6220 | 6220 | 6290 | 6220 | 4041 |
| 411 | 20231211 | 142800 | 3951600040 | 6210 | 6200 | 6210 | 6180 | 2141 |
| 412 | 20231211 | 142700 | 3938323740 | 6200 | 6200 | 6210 | 6170 | 1741 |
| 413 | 20231211 | 142600 | 3927546340 | 6200 | 6160 | 6200 | 6160 | 1965 |
| 414 | 20231211 | 142500 | 3915397410 | 6150 | 6130 | 6150 | 6130 | 2368 |
| 415 | 20231211 | 142400 | 3900855760 | 6110 | 6100 | 6270 | 6090 | 11653 |
| 416 | 20231211 | 142300 | 3829328160 | 6090 | 6090 | 6100 | 6090 | 1544 |
| 417 | 20231211 | 142200 | 3819922220 | 6080 | 6090 | 6090 | 6080 | 357 |
| 418 | 20231211 | 142100 | 3817748310 | 6090 | 6090 | 6100 | 6050 | 3382 |
| 419 | 20231211 | 142000 | 3797253840 | 6070 | 6100 | 6120 | 6070 | 6139 |
| 420 | 20231211 | 141900 | 3759913030 | 6120 | 6130 | 6130 | 6120 | 1208 |
| 421 | 20231211 | 141800 | 3752514800 | 6130 | 6070 | 6130 | 6070 | 3684 |
| 422 | 20231211 | 141700 | 3730087000 | 6080 | 6110 | 6120 | 6050 | 27993 |
| 423 | 20231211 | 141600 | 3560145310 | 6110 | 6090 | 6120 | 6080 | 617 |
| 424 | 20231211 | 141500 | 3556380740 | 6090 | 6090 | 6090 | 6040 | 11040 |
| 425 | 20231211 | 141400 | 3489426320 | 6070 | 6170 | 6170 | 6070 | 15117 |
| 426 | 20231211 | 141300 | 3397155750 | 6170 | 6160 | 6190 | 6130 | 4800 |
| 427 | 20231211 | 141200 | 3367652470 | 6160 | 6240 | 6240 | 6160 | 7349 |
| 428 | 20231211 | 141100 | 3322074730 | 6240 | 6300 | 6340 | 6220 | 19447 |
| 429 | 20231211 | 141000 | 3199940750 | 6310 | 6320 | 6330 | 6270 | 2767 |
| 430 | 20231211 | 140900 | 3182557550 | 6300 | 6250 | 6340 | 6230 | 5716 |
| 431 | 20231211 | 140800 | 3146639690 | 6250 | 6250 | 6260 | 6170 | 5127 |
| 432 | 20231211 | 140700 | 3114773290 | 6250 | 6100 | 6260 | 6090 | 30773 |
| 433 | 20231211 | 140600 | 2926529090 | 6100 | 6100 | 6100 | 6100 | 0 |
| 434 | 20231211 | 140500 | 2926529090 | 6100 | 6170 | 6170 | 6100 | 29152 |
| 435 | 20231211 | 140400 | 2748155150 | 6170 | 6260 | 6300 | 6170 | 24500 |
| 436 | 20231211 | 140300 | 2595874770 | 6260 | 6300 | 6380 | 6240 | 12198 |
| 437 | 20231211 | 140200 | 2518982640 | 6320 | 6270 | 6320 | 6230 | 9378 |
| 438 | 20231211 | 140100 | 2460099420 | 6300 | 6360 | 6380 | 6280 | 8929 |
| 439 | 20231211 | 140000 | 2403649600 | 6370 | 6410 | 6440 | 6350 | 3218 |
| 440 | 20231211 | 135900 | 2383090570 | 6430 | 6430 | 6450 | 6400 | 2941 |
| 441 | 20231211 | 135800 | 2364237070 | 6430 | 6450 | 6450 | 6430 | 405 |
| 442 | 20231211 | 135700 | 2361632130 | 6410 | 6500 | 6500 | 6410 | 16818 |
| 443 | 20231211 | 135600 | 2253257630 | 6500 | 6590 | 6600 | 6480 | 7493 |
| 444 | 20231211 | 135500 | 2204449040 | 6550 | 6560 | 6610 | 6550 | 821 |
| 445 | 20231211 | 135400 | 2199048630 | 6560 | 6550 | 6560 | 6530 | 702 |
| 446 | 20231211 | 135300 | 2194457440 | 6560 | 6560 | 6560 | 6530 | 365 |
| 447 | 20231211 | 135200 | 2192066650 | 6560 | 6510 | 6560 | 6500 | 443 |
| 448 | 20231211 | 135100 | 2189183250 | 6500 | 6560 | 6570 | 6490 | 17224 |
| 449 | 20231211 | 135000 | 2076845030 | 6560 | 6600 | 6610 | 6560 | 5511 |
| 450 | 20231211 | 134900 | 2040523100 | 6600 | 6620 | 6630 | 6600 | 18554 |
| 451 | 20231211 | 134800 | 1917937260 | 6630 | 6640 | 6690 | 6620 | 6559 |
| 452 | 20231211 | 134700 | 1874428460 | 6650 | 6650 | 6650 | 6650 | 2637 |
| 453 | 20231211 | 134600 | 1856892410 | 6650 | 6650 | 6650 | 6650 | 2102 |
| 454 | 20231211 | 134500 | 1842914110 | 6650 | 6650 | 6650 | 6650 | 1132 |
| 455 | 20231211 | 134400 | 1835386310 | 6640 | 6650 | 6650 | 6640 | 2076 |
| 456 | 20231211 | 134300 | 1821581670 | 6650 | 6670 | 6700 | 6650 | 2104 |
| 457 | 20231211 | 134200 | 1807573700 | 6670 | 6670 | 6670 | 6670 | 49 |
| 458 | 20231211 | 134100 | 1807246870 | 6710 | 6710 | 6710 | 6700 | 86 |
| 459 | 20231211 | 134000 | 1806669820 | 6670 | 6700 | 6700 | 6650 | 6599 |
| 460 | 20231211 | 133900 | 1762713900 | 6670 | 6670 | 6700 | 6660 | 41 |
| 461 | 20231211 | 133800 | 1762439850 | 6670 | 6720 | 6720 | 6650 | 12942 |
| 462 | 20231211 | 133700 | 1675903500 | 6720 | 6720 | 6720 | 6720 | 0 |
| 463 | 20231211 | 133600 | 1675903500 | 6720 | 6720 | 6720 | 6720 | 470 |
| 464 | 20231211 | 133500 | 1672745100 | 6720 | 6740 | 6740 | 6720 | 3404 |
| 465 | 20231211 | 133400 | 1649859030 | 6740 | 6750 | 6750 | 6740 | 1683 |
| 466 | 20231211 | 133300 | 1638515560 | 6740 | 6740 | 6740 | 6740 | 0 |
| 467 | 20231211 | 133200 | 1638515560 | 6740 | 6740 | 6740 | 6740 | 0 |
| 468 | 20231211 | 133100 | 1638515560 | 6740 | 6750 | 6750 | 6740 | 18 |
| 469 | 20231211 | 133000 | 1638394140 | 6750 | 6760 | 6760 | 6750 | 1050 |
| 470 | 20231211 | 132900 | 1631296650 | 6770 | 6800 | 6800 | 6760 | 951 |
| 471 | 20231211 | 132800 | 1624867350 | 6760 | 6760 | 6760 | 6760 | 0 |
| 472 | 20231211 | 132700 | 1624867350 | 6760 | 6760 | 6760 | 6760 | 26 |
| 473 | 20231211 | 132600 | 1624691590 | 6760 | 6770 | 6770 | 6760 | 334 |
| 474 | 20231211 | 132500 | 1622430710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 475 | 20231211 | 132400 | 1622430710 | 6800 | 6800 | 6800 | 6800 | 30 |
| 476 | 20231211 | 132300 | 1622226710 | 6800 | 6790 | 6800 | 6790 | 5 |
| 477 | 20231211 | 132200 | 1622192740 | 6740 | 6750 | 6810 | 6740 | 1302 |
| 478 | 20231211 | 132100 | 1613395940 | 6760 | 6820 | 6820 | 6760 | 598 |
| 479 | 20231211 | 132000 | 1609352950 | 6760 | 6790 | 6790 | 6760 | 428 |
| 480 | 20231211 | 131900 | 1606459610 | 6770 | 6780 | 6780 | 6770 | 275 |
| 481 | 20231211 | 131800 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 482 | 20231211 | 131700 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 483 | 20231211 | 131600 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 484 | 20231211 | 131500 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 485 | 20231211 | 131400 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 486 | 20231211 | 131300 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 487 | 20231211 | 131200 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 488 | 20231211 | 131100 | 1604597110 | 6820 | 6820 | 6820 | 6820 | 1 |
| 489 | 20231211 | 131000 | 1604590290 | 6750 | 6810 | 6830 | 6750 | 2000 |
| 490 | 20231211 | 130900 | 1591006120 | 6810 | 6820 | 6820 | 6810 | 4 |
| 491 | 20231211 | 130800 | 1590978860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 492 | 20231211 | 130700 | 1590978860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 493 | 20231211 | 130600 | 1590978860 | 6820 | 6820 | 6820 | 6820 | 40 |
| 494 | 20231211 | 130500 | 1590706060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 495 | 20231211 | 130400 | 1590706060 | 6820 | 6820 | 6820 | 6820 | 100 |
| 496 | 20231211 | 130300 | 1590024060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 497 | 20231211 | 130200 | 1590024060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 498 | 20231211 | 130100 | 1590024060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 499 | 20231211 | 130000 | 1590024060 | 6820 | 6820 | 6820 | 6820 | 20 |
| 500 | 20231211 | 125900 | 1589887660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 501 | 20231211 | 125800 | 1589887660 | 6820 | 6820 | 6820 | 6820 | 1 |
| 502 | 20231211 | 125700 | 1589880840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 503 | 20231211 | 125600 | 1589880840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 504 | 20231211 | 125500 | 1589880840 | 6820 | 6800 | 6820 | 6800 | 11 |
| 505 | 20231211 | 125400 | 1589806020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 506 | 20231211 | 125300 | 1589806020 | 6830 | 6790 | 6830 | 6790 | 177 |
| 507 | 20231211 | 125200 | 1588601460 | 6790 | 6790 | 6790 | 6790 | 500 |
| 508 | 20231211 | 125100 | 1585206460 | 6790 | 6770 | 6790 | 6770 | 331 |
| 509 | 20231211 | 125000 | 1582959290 | 6790 | 6800 | 6800 | 6770 | 1960 |
| 510 | 20231211 | 124900 | 1569666150 | 6830 | 6830 | 6830 | 6830 | 32 |
| 511 | 20231211 | 124800 | 1569447590 | 6830 | 6830 | 6830 | 6830 | 746 |
| 512 | 20231211 | 124700 | 1564352410 | 6830 | 6790 | 6830 | 6790 | 1646 |
| 513 | 20231211 | 124600 | 1553169810 | 6820 | 6820 | 6820 | 6820 | 120 |
| 514 | 20231211 | 124500 | 1552351410 | 6800 | 6800 | 6820 | 6780 | 310 |
| 515 | 20231211 | 124400 | 1550248390 | 6800 | 6810 | 6830 | 6800 | 51 |
| 516 | 20231211 | 124300 | 1549900700 | 6830 | 6810 | 6830 | 6770 | 1864 |
| 517 | 20231211 | 124200 | 1537248640 | 6830 | 6830 | 6830 | 6820 | 62 |
| 518 | 20231211 | 124100 | 1536825230 | 6810 | 6830 | 6830 | 6810 | 88 |
| 519 | 20231211 | 124000 | 1536225170 | 6830 | 6830 | 6830 | 6800 | 4083 |
| 520 | 20231211 | 123900 | 1508338990 | 6830 | 6830 | 6830 | 6800 | 1155 |
| 521 | 20231211 | 123800 | 1500480340 | 6830 | 6820 | 6840 | 6800 | 2925 |
| 522 | 20231211 | 123700 | 1480577240 | 6820 | 6820 | 6830 | 6800 | 3224 |
| 523 | 20231211 | 123600 | 1458644110 | 6820 | 6800 | 6820 | 6800 | 869 |
| 524 | 20231211 | 123500 | 1452730830 | 6810 | 6810 | 6820 | 6800 | 1508 |
| 525 | 20231211 | 123400 | 1442469050 | 6810 | 6790 | 6840 | 6770 | 3290 |
| 526 | 20231211 | 123300 | 1420036210 | 6790 | 6770 | 6790 | 6750 | 1199 |
| 527 | 20231211 | 123200 | 1411936610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 528 | 20231211 | 123100 | 1411936610 | 6770 | 6770 | 6770 | 6770 | 1 |
| 529 | 20231211 | 123000 | 1411929840 | 6790 | 6770 | 6790 | 6750 | 512 |
| 530 | 20231211 | 122900 | 1408471430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 531 | 20231211 | 122800 | 1408471430 | 6790 | 6790 | 6790 | 6780 | 353 |
| 532 | 20231211 | 122700 | 1406074740 | 6820 | 6820 | 6820 | 6820 | 5 |
| 533 | 20231211 | 122600 | 1406040640 | 6800 | 6810 | 6820 | 6780 | 490 |
| 534 | 20231211 | 122500 | 1402707210 | 6810 | 6810 | 6810 | 6810 | 1 |
| 535 | 20231211 | 122400 | 1402700400 | 6830 | 6790 | 6830 | 6790 | 141 |
| 536 | 20231211 | 122300 | 1401741990 | 6790 | 6800 | 6820 | 6770 | 431 |
| 537 | 20231211 | 122200 | 1398822670 | 6820 | 6790 | 6820 | 6790 | 22 |
| 538 | 20231211 | 122100 | 1398673110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 539 | 20231211 | 122000 | 1398673110 | 6820 | 6800 | 6820 | 6790 | 11 |
| 540 | 20231211 | 121900 | 1398598360 | 6830 | 6800 | 6840 | 6800 | 145 |
| 541 | 20231211 | 121800 | 1397609370 | 6800 | 6790 | 6800 | 6790 | 4442 |
| 542 | 20231211 | 121700 | 1367418030 | 6790 | 6790 | 6790 | 6790 | 39 |
| 543 | 20231211 | 121600 | 1367153220 | 6750 | 6790 | 6790 | 6750 | 18 |
| 544 | 20231211 | 121500 | 1367031310 | 6770 | 6760 | 6790 | 6750 | 1097 |
| 545 | 20231211 | 121400 | 1359620530 | 6790 | 6790 | 6790 | 6790 | 0 |
| 546 | 20231211 | 121300 | 1359620530 | 6790 | 6780 | 6790 | 6780 | 40 |
| 547 | 20231211 | 121200 | 1359349230 | 6790 | 6790 | 6790 | 6790 | 36 |
| 548 | 20231211 | 121100 | 1359104790 | 6790 | 6780 | 6790 | 6750 | 705 |
| 549 | 20231211 | 121000 | 1354343360 | 6790 | 6790 | 6790 | 6790 | 80 |
| 550 | 20231211 | 120900 | 1353800160 | 6790 | 6790 | 6790 | 6790 | 5 |
| 551 | 20231211 | 120800 | 1353766210 | 6790 | 6750 | 6790 | 6750 | 467 |
| 552 | 20231211 | 120700 | 1350613680 | 6760 | 6770 | 6790 | 6760 | 5419 |
| 553 | 20231211 | 120600 | 1313926850 | 6770 | 6800 | 6800 | 6770 | 260 |
| 554 | 20231211 | 120500 | 1312165750 | 6820 | 6820 | 6820 | 6820 | 2 |
| 555 | 20231211 | 120400 | 1312152110 | 6780 | 6820 | 6820 | 6780 | 270 |
| 556 | 20231211 | 120300 | 1310321070 | 6800 | 6830 | 6840 | 6800 | 141 |
| 557 | 20231211 | 120200 | 1309357860 | 6840 | 6820 | 6840 | 6820 | 180 |
| 558 | 20231211 | 120100 | 1308129690 | 6800 | 6820 | 6840 | 6800 | 119 |
| 559 | 20231211 | 120000 | 1307317340 | 6780 | 6830 | 6830 | 6780 | 111 |
| 560 | 20231211 | 115900 | 1306562770 | 6830 | 6800 | 6830 | 6740 | 2234 |
| 561 | 20231211 | 115800 | 1291461600 | 6830 | 6830 | 6830 | 6830 | 1 |
| 562 | 20231211 | 115700 | 1291454770 | 6830 | 6830 | 6830 | 6830 | 8 |
| 563 | 20231211 | 115600 | 1291400130 | 6800 | 6800 | 6800 | 6790 | 348 |
| 564 | 20231211 | 115500 | 1289034480 | 6810 | 6810 | 6810 | 6810 | 33 |
| 565 | 20231211 | 115400 | 1288809750 | 6840 | 6840 | 6840 | 6810 | 87 |
| 566 | 20231211 | 115300 | 1288216060 | 6860 | 6860 | 6860 | 6820 | 832 |
| 567 | 20231211 | 115200 | 1282540230 | 6870 | 6890 | 6900 | 6860 | 116 |
| 568 | 20231211 | 115100 | 1281741490 | 6890 | 6890 | 6890 | 6890 | 116 |
| 569 | 20231211 | 115000 | 1280942250 | 6900 | 6870 | 6900 | 6860 | 316 |
| 570 | 20231211 | 114900 | 1278770430 | 6900 | 6890 | 6900 | 6890 | 700 |
| 571 | 20231211 | 114800 | 1273946060 | 6900 | 6820 | 6900 | 6820 | 3369 |
| 572 | 20231211 | 114700 | 1250806140 | 6840 | 6820 | 6840 | 6820 | 8 |
| 573 | 20231211 | 114600 | 1250751480 | 6840 | 6850 | 6890 | 6830 | 448 |
| 574 | 20231211 | 114500 | 1247680320 | 6850 | 6820 | 6900 | 6820 | 9182 |
| 575 | 20231211 | 114400 | 1184469780 | 6870 | 6800 | 6870 | 6750 | 10225 |
| 576 | 20231211 | 114300 | 1114737350 | 6800 | 6800 | 6800 | 6800 | 50 |
| 577 | 20231211 | 114200 | 1114397350 | 6800 | 6800 | 6800 | 6800 | 26 |
| 578 | 20231211 | 114100 | 1114220550 | 6800 | 6800 | 6800 | 6800 | 324 |
| 579 | 20231211 | 114000 | 1112017350 | 6800 | 6800 | 6800 | 6800 | 5 |
| 580 | 20231211 | 113900 | 1111983350 | 6800 | 6780 | 6800 | 6780 | 7 |
| 581 | 20231211 | 113800 | 1111935790 | 6800 | 6800 | 6800 | 6800 | 0 |
| 582 | 20231211 | 113700 | 1111935790 | 6800 | 6780 | 6800 | 6780 | 165 |
| 583 | 20231211 | 113600 | 1110816790 | 6800 | 6800 | 6800 | 6800 | 5 |
| 584 | 20231211 | 113500 | 1110782790 | 6780 | 6800 | 6800 | 6780 | 24 |
| 585 | 20231211 | 113400 | 1110619990 | 6780 | 6800 | 6800 | 6780 | 29 |
| 586 | 20231211 | 113300 | 1110423050 | 6800 | 6790 | 6800 | 6790 | 40 |
| 587 | 20231211 | 113200 | 1110151250 | 6810 | 6810 | 6810 | 6810 | 1 |
| 588 | 20231211 | 113100 | 1110144440 | 6810 | 6800 | 6810 | 6800 | 33 |
| 589 | 20231211 | 113000 | 1109920030 | 6800 | 6810 | 6810 | 6800 | 37 |
| 590 | 20231211 | 112900 | 1109668130 | 6810 | 6800 | 6830 | 6780 | 1060 |
| 591 | 20231211 | 112800 | 1102458850 | 6800 | 6800 | 6800 | 6800 | 5 |
| 592 | 20231211 | 112700 | 1102424850 | 6790 | 6810 | 6830 | 6790 | 703 |
| 593 | 20231211 | 112600 | 1097638050 | 6820 | 6760 | 6820 | 6760 | 2554 |
| 594 | 20231211 | 112500 | 1080344760 | 6750 | 6760 | 6760 | 6730 | 1975 |
| 595 | 20231211 | 112400 | 1067035120 | 6760 | 6760 | 6760 | 6760 | 500 |
| 596 | 20231211 | 112300 | 1063655120 | 6740 | 6740 | 6740 | 6740 | 101 |
| 597 | 20231211 | 112200 | 1062974380 | 6760 | 6760 | 6760 | 6760 | 21 |
| 598 | 20231211 | 112100 | 1062832420 | 6760 | 6760 | 6760 | 6760 | 5 |
| 599 | 20231211 | 112000 | 1062798620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 600 | 20231211 | 111900 | 1062798620 | 6720 | 6760 | 6760 | 6710 | 2176 |
| 601 | 20231211 | 111800 | 1048166490 | 6770 | 6800 | 6800 | 6750 | 1089 |
| 602 | 20231211 | 111700 | 1040801350 | 6830 | 6830 | 6830 | 6830 | 2 |
| 603 | 20231211 | 111600 | 1040787690 | 6800 | 6830 | 6830 | 6800 | 291 |
| 604 | 20231211 | 111500 | 1038807910 | 6850 | 6830 | 6850 | 6820 | 71 |
| 605 | 20231211 | 111400 | 1038322910 | 6850 | 6850 | 6850 | 6850 | 0 |
| 606 | 20231211 | 111300 | 1038322910 | 6850 | 6850 | 6850 | 6850 | 6 |
| 607 | 20231211 | 111200 | 1038281810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 608 | 20231211 | 111100 | 1038281810 | 6850 | 6820 | 6850 | 6820 | 303 |
| 609 | 20231211 | 111000 | 1036210820 | 6820 | 6830 | 6850 | 6810 | 177 |
| 610 | 20231211 | 110900 | 1035001570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 611 | 20231211 | 110800 | 1035001570 | 6830 | 6820 | 6850 | 6820 | 1050 |
| 612 | 20231211 | 110700 | 1027822970 | 6820 | 6790 | 6820 | 6790 | 51 |
| 613 | 20231211 | 110600 | 1027476620 | 6830 | 6830 | 6830 | 6830 | 0 |
| 614 | 20231211 | 110500 | 1027476620 | 6830 | 6770 | 6840 | 6770 | 880 |
| 615 | 20231211 | 110400 | 1021507830 | 6770 | 6790 | 6790 | 6770 | 157 |
| 616 | 20231211 | 110300 | 1020444150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 617 | 20231211 | 110200 | 1020444150 | 6830 | 6830 | 6830 | 6830 | 77 |
| 618 | 20231211 | 110100 | 1019918240 | 6830 | 6800 | 6830 | 6780 | 21 |
| 619 | 20231211 | 110000 | 1019775560 | 6840 | 6800 | 6840 | 6800 | 78 |
| 620 | 20231211 | 105900 | 1019244810 | 6790 | 6850 | 6850 | 6790 | 509 |
| 621 | 20231211 | 105800 | 1015781170 | 6850 | 6840 | 6850 | 6790 | 193 |
| 622 | 20231211 | 105700 | 1014462530 | 6850 | 6820 | 6850 | 6820 | 350 |
| 623 | 20231211 | 105600 | 1012074110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 624 | 20231211 | 105500 | 1012074110 | 6820 | 6770 | 6820 | 6770 | 180 |
| 625 | 20231211 | 105400 | 1010854780 | 6770 | 6830 | 6830 | 6770 | 129 |
| 626 | 20231211 | 105300 | 1009980840 | 6840 | 6790 | 6850 | 6790 | 310 |
| 627 | 20231211 | 105200 | 1007862610 | 6790 | 6860 | 6860 | 6790 | 53 |
| 628 | 20231211 | 105100 | 1007500990 | 6860 | 6800 | 6870 | 6800 | 524 |
| 629 | 20231211 | 105000 | 1003933190 | 6800 | 6800 | 6800 | 6800 | 0 |
| 630 | 20231211 | 104900 | 1003933190 | 6800 | 6800 | 6800 | 6800 | 13 |
| 631 | 20231211 | 104800 | 1003844790 | 6800 | 6800 | 6800 | 6800 | 0 |
| 632 | 20231211 | 104700 | 1003844790 | 6800 | 6800 | 6800 | 6770 | 783 |
| 633 | 20231211 | 104600 | 998539570 | 6780 | 6790 | 6800 | 6780 | 518 |
| 634 | 20231211 | 104500 | 995027270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 635 | 20231211 | 104400 | 995027270 | 6800 | 6790 | 6800 | 6790 | 7 |
| 636 | 20231211 | 104300 | 994979680 | 6800 | 6800 | 6800 | 6790 | 270 |
| 637 | 20231211 | 104200 | 993143690 | 6800 | 6770 | 6800 | 6770 | 205 |
| 638 | 20231211 | 104100 | 991755700 | 6770 | 6760 | 6770 | 6760 | 82 |
| 639 | 20231211 | 104000 | 991201310 | 6770 | 6770 | 6770 | 6770 | 0 |
| 640 | 20231211 | 103900 | 991201310 | 6770 | 6770 | 6770 | 6770 | 60 |
| 641 | 20231211 | 103800 | 990795110 | 6790 | 6790 | 6790 | 6790 | 2 |
| 642 | 20231211 | 103700 | 990781530 | 6790 | 6790 | 6790 | 6790 | 8 |
| 643 | 20231211 | 103600 | 990727210 | 6780 | 6800 | 6800 | 6780 | 608 |
| 644 | 20231211 | 103500 | 986602930 | 6800 | 6800 | 6800 | 6800 | 0 |
| 645 | 20231211 | 103400 | 986602930 | 6800 | 6800 | 6800 | 6800 | 0 |
| 646 | 20231211 | 103300 | 986602930 | 6800 | 6800 | 6800 | 6800 | 500 |
| 647 | 20231211 | 103200 | 983202930 | 6800 | 6800 | 6800 | 6800 | 133 |
| 648 | 20231211 | 103100 | 982298530 | 6800 | 6810 | 6830 | 6740 | 103 |
| 649 | 20231211 | 103000 | 981599490 | 6830 | 6850 | 6870 | 6800 | 252 |
| 650 | 20231211 | 102900 | 979875300 | 6820 | 6820 | 6820 | 6800 | 268 |
| 651 | 20231211 | 102800 | 978048320 | 6870 | 6830 | 6870 | 6830 | 860 |
| 652 | 20231211 | 102700 | 972159570 | 6830 | 6810 | 6830 | 6810 | 37 |
| 653 | 20231211 | 102600 | 971907500 | 6830 | 6820 | 6830 | 6790 | 486 |
| 654 | 20231211 | 102500 | 968593180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 655 | 20231211 | 102400 | 968593180 | 6820 | 6820 | 6820 | 6820 | 1 |
| 656 | 20231211 | 102300 | 968586360 | 6830 | 6780 | 6830 | 6750 | 249 |
| 657 | 20231211 | 102200 | 966899210 | 6790 | 6820 | 6850 | 6790 | 208 |
| 658 | 20231211 | 102100 | 965479170 | 6800 | 6850 | 6850 | 6800 | 63 |
| 659 | 20231211 | 102000 | 965050430 | 6850 | 6790 | 6850 | 6770 | 2007 |
| 660 | 20231211 | 101900 | 951415980 | 6790 | 6800 | 6800 | 6770 | 255 |
| 661 | 20231211 | 101800 | 949688400 | 6820 | 6810 | 6850 | 6810 | 90 |
| 662 | 20231211 | 101700 | 949073650 | 6840 | 6800 | 6850 | 6800 | 394 |
| 663 | 20231211 | 101600 | 946391340 | 6800 | 6800 | 6800 | 6790 | 68 |
| 664 | 20231211 | 101500 | 945928980 | 6800 | 6770 | 6800 | 6770 | 1719 |
| 665 | 20231211 | 101400 | 934289970 | 6770 | 6740 | 6770 | 6730 | 583 |
| 666 | 20231211 | 101300 | 930353050 | 6720 | 6760 | 6760 | 6720 | 876 |
| 667 | 20231211 | 101200 | 924463860 | 6740 | 6740 | 6740 | 6740 | 149 |
| 668 | 20231211 | 101100 | 923459600 | 6760 | 6770 | 6770 | 6710 | 1339 |
| 669 | 20231211 | 101000 | 914467070 | 6770 | 6770 | 6770 | 6770 | 370 |
| 670 | 20231211 | 100900 | 911962170 | 6770 | 6770 | 6770 | 6760 | 154 |
| 671 | 20231211 | 100800 | 910920130 | 6770 | 6760 | 6770 | 6750 | 31 |
| 672 | 20231211 | 100700 | 910710590 | 6770 | 6770 | 6770 | 6770 | 10 |
| 673 | 20231211 | 100600 | 910642890 | 6770 | 6750 | 6770 | 6710 | 667 |
| 674 | 20231211 | 100500 | 906162090 | 6770 | 6770 | 6770 | 6750 | 175 |
| 675 | 20231211 | 100400 | 904979080 | 6770 | 6750 | 6790 | 6750 | 264 |
| 676 | 20231211 | 100300 | 903196480 | 6750 | 6740 | 6750 | 6740 | 22 |
| 677 | 20231211 | 100200 | 903047990 | 6750 | 6750 | 6750 | 6750 | 66 |
| 678 | 20231211 | 100100 | 902602490 | 6750 | 6750 | 6750 | 6710 | 625 |
| 679 | 20231211 | 100000 | 898403140 | 6750 | 6740 | 6750 | 6700 | 3192 |
| 680 | 20231211 | 095900 | 876996010 | 6750 | 6750 | 6750 | 6750 | 39 |
| 681 | 20231211 | 095800 | 876732760 | 6750 | 6750 | 6750 | 6750 | 114 |
| 682 | 20231211 | 095700 | 875963260 | 6750 | 6750 | 6770 | 6750 | 16 |
| 683 | 20231211 | 095600 | 875855120 | 6770 | 6770 | 6770 | 6770 | 2 |
| 684 | 20231211 | 095500 | 875841580 | 6770 | 6770 | 6770 | 6710 | 453 |
| 685 | 20231211 | 095400 | 872797300 | 6770 | 6770 | 6770 | 6770 | 1491 |
| 686 | 20231211 | 095300 | 862703230 | 6770 | 6770 | 6770 | 6770 | 10 |
| 687 | 20231211 | 095200 | 862635530 | 6770 | 6750 | 6770 | 6750 | 159 |
| 688 | 20231211 | 095100 | 861560420 | 6770 | 6770 | 6770 | 6750 | 213 |
| 689 | 20231211 | 095000 | 860121520 | 6770 | 6750 | 6770 | 6730 | 584 |
| 690 | 20231211 | 094900 | 856183450 | 6770 | 6770 | 6770 | 6770 | 29 |
| 691 | 20231211 | 094800 | 855987120 | 6770 | 6770 | 6770 | 6770 | 1 |
| 692 | 20231211 | 094700 | 855980350 | 6770 | 6760 | 6770 | 6750 | 289 |
| 693 | 20231211 | 094600 | 854028680 | 6770 | 6780 | 6790 | 6770 | 596 |
| 694 | 20231211 | 094500 | 849989230 | 6780 | 6780 | 6780 | 6760 | 544 |
| 695 | 20231211 | 094400 | 846309790 | 6780 | 6760 | 6780 | 6760 | 873 |
| 696 | 20231211 | 094300 | 840406770 | 6760 | 6710 | 6760 | 6710 | 1015 |
| 697 | 20231211 | 094200 | 833564540 | 6730 | 6740 | 6750 | 6720 | 523 |
| 698 | 20231211 | 094100 | 830039730 | 6750 | 6720 | 6750 | 6720 | 195 |
| 699 | 20231211 | 094000 | 828725160 | 6750 | 6730 | 6750 | 6720 | 388 |
| 700 | 20231211 | 093900 | 826112730 | 6730 | 6700 | 6730 | 6700 | 95 |
| 701 | 20231211 | 093800 | 825475390 | 6700 | 6700 | 6700 | 6700 | 33 |
| 702 | 20231211 | 093700 | 825254290 | 6670 | 6700 | 6790 | 6670 | 4310 |
| 703 | 20231211 | 093600 | 796377500 | 6690 | 6740 | 6770 | 6690 | 6356 |
| 704 | 20231211 | 093500 | 753725650 | 6730 | 6760 | 6760 | 6730 | 1447 |
| 705 | 20231211 | 093400 | 743961550 | 6770 | 6770 | 6790 | 6760 | 946 |
| 706 | 20231211 | 093300 | 737562070 | 6790 | 6830 | 6830 | 6770 | 1599 |
| 707 | 20231211 | 093200 | 726715890 | 6810 | 6850 | 6850 | 6810 | 443 |
| 708 | 20231211 | 093100 | 723693540 | 6840 | 6820 | 6850 | 6820 | 512 |
| 709 | 20231211 | 093000 | 720192110 | 6840 | 6800 | 6880 | 6780 | 621 |
| 710 | 20231211 | 092900 | 715970230 | 6800 | 6780 | 6800 | 6780 | 221 |
| 711 | 20231211 | 092800 | 714467810 | 6780 | 6860 | 6890 | 6780 | 3220 |
| 712 | 20231211 | 092700 | 692417230 | 6890 | 6870 | 6960 | 6840 | 2757 |
| 713 | 20231211 | 092600 | 673400390 | 6860 | 6880 | 6900 | 6860 | 3411 |
| 714 | 20231211 | 092500 | 649899940 | 6880 | 6850 | 6900 | 6840 | 4697 |
| 715 | 20231211 | 092400 | 617610660 | 6850 | 6820 | 6850 | 6820 | 216 |
| 716 | 20231211 | 092300 | 616133910 | 6840 | 6820 | 6850 | 6770 | 268 |
| 717 | 20231211 | 092200 | 614315190 | 6770 | 6800 | 6870 | 6770 | 1712 |
| 718 | 20231211 | 092100 | 602656230 | 6800 | 6790 | 6800 | 6790 | 183 |
| 719 | 20231211 | 092000 | 601412410 | 6760 | 6800 | 6800 | 6760 | 1237 |
| 720 | 20231211 | 091900 | 593015830 | 6800 | 6790 | 6800 | 6790 | 849 |
| 721 | 20231211 | 091800 | 587248670 | 6790 | 6760 | 6790 | 6760 | 1175 |
| 722 | 20231211 | 091700 | 579295540 | 6760 | 6740 | 6760 | 6700 | 870 |
| 723 | 20231211 | 091600 | 573440970 | 6750 | 6730 | 6750 | 6680 | 2783 |
| 724 | 20231211 | 091500 | 554760720 | 6750 | 6680 | 6780 | 6660 | 2005 |
| 725 | 20231211 | 091400 | 541318550 | 6670 | 6630 | 6670 | 6630 | 6270 |
| 726 | 20231211 | 091300 | 499707970 | 6630 | 6660 | 6660 | 6610 | 1668 |
| 727 | 20231211 | 091200 | 488669230 | 6660 | 6620 | 6680 | 6600 | 3073 |
| 728 | 20231211 | 091100 | 468275530 | 6620 | 6560 | 6630 | 6540 | 4155 |
| 729 | 20231211 | 091000 | 440854310 | 6560 | 6610 | 6610 | 6540 | 8891 |
| 730 | 20231211 | 090900 | 382425510 | 6630 | 6700 | 6710 | 6600 | 20978 |
| 731 | 20231211 | 090800 | 242972040 | 6700 | 6710 | 6740 | 6690 | 3592 |
| 732 | 20231211 | 090700 | 218878030 | 6700 | 6700 | 6750 | 6690 | 3548 |
| 733 | 20231211 | 090600 | 195070300 | 6680 | 6720 | 6720 | 6680 | 5217 |
| 734 | 20231211 | 090500 | 160112460 | 6720 | 6760 | 6760 | 6710 | 2231 |
| 735 | 20231211 | 090400 | 145109540 | 6730 | 6770 | 6780 | 6730 | 7473 |
| 736 | 20231211 | 090300 | 94768370 | 6770 | 6770 | 6780 | 6760 | 323 |
| 737 | 20231211 | 090200 | 92581310 | 6760 | 6690 | 6760 | 6690 | 5033 |
| 738 | 20231211 | 090100 | 58782110 | 6690 | 6760 | 6770 | 6690 | 3857 |
| 739 | 20231211 | 090000 | 32913420 | 6710 | 6770 | 6800 | 6700 | 4874 |