32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 195000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 3 | 20231207 | 194900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231207 | 194800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231207 | 194700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231207 | 194600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231207 | 194500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231207 | 194400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231207 | 194300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231207 | 194200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231207 | 194100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231207 | 194000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231207 | 193900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231207 | 193800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231207 | 193700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231207 | 193600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231207 | 193500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231207 | 193400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231207 | 193300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231207 | 193200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231207 | 193100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231207 | 193000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231207 | 192900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231207 | 192800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231207 | 192700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231207 | 192600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231207 | 192500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231207 | 192400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231207 | 192300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231207 | 192200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231207 | 192100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231207 | 192000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 33 | 20231207 | 191900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231207 | 191800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231207 | 191700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231207 | 191600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231207 | 191500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231207 | 191400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231207 | 191300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231207 | 191200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231207 | 191100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231207 | 191000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231207 | 190900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231207 | 190800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231207 | 190700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231207 | 190600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231207 | 190500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231207 | 190400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231207 | 190300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231207 | 190200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231207 | 190100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231207 | 190000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231207 | 185900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231207 | 185800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231207 | 185700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231207 | 185600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231207 | 185500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231207 | 185400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231207 | 185300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231207 | 185200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231207 | 185100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231207 | 185000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 63 | 20231207 | 184900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231207 | 184800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231207 | 184700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231207 | 184600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231207 | 184500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231207 | 184400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231207 | 184300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231207 | 184200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231207 | 184100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231207 | 184000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231207 | 183900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231207 | 183800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231207 | 183700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231207 | 183600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231207 | 183500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231207 | 183400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231207 | 183300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231207 | 183200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231207 | 183100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231207 | 183000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231207 | 182900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231207 | 182800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231207 | 182700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231207 | 182600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231207 | 182500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231207 | 182400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231207 | 182300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231207 | 182200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231207 | 182100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231207 | 182000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 93 | 20231207 | 181900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231207 | 181800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231207 | 181700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231207 | 181600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231207 | 181500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231207 | 181400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231207 | 181300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231207 | 181200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231207 | 181100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231207 | 181000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231207 | 180900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231207 | 180800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231207 | 180700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231207 | 180600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231207 | 180500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231207 | 180400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231207 | 180300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231207 | 180200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231207 | 180100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231207 | 180000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231207 | 175900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231207 | 175800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231207 | 175700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231207 | 175600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231207 | 175500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231207 | 175400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231207 | 175300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231207 | 175200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231207 | 175100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231207 | 175000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 123 | 20231207 | 174900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231207 | 174800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231207 | 174700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231207 | 174600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231207 | 174500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231207 | 174400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231207 | 174300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231207 | 174200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231207 | 174100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231207 | 174000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231207 | 173900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231207 | 173800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231207 | 173700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231207 | 173600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231207 | 173500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231207 | 173400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231207 | 173300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231207 | 173200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231207 | 173100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231207 | 173000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231207 | 172900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231207 | 172800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231207 | 172700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231207 | 172600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231207 | 172500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231207 | 172400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231207 | 172300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231207 | 172200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231207 | 172100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231207 | 172000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 153 | 20231207 | 171900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231207 | 171800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231207 | 171700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231207 | 171600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231207 | 171500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231207 | 171400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231207 | 171300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231207 | 171200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231207 | 171100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231207 | 171000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231207 | 170900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231207 | 170800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231207 | 170700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231207 | 170600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231207 | 170500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231207 | 170400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231207 | 170300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231207 | 170200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231207 | 170100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231207 | 170000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231207 | 165900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231207 | 165800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231207 | 165700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231207 | 165600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231207 | 165500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231207 | 165400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231207 | 165300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231207 | 165200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231207 | 165100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231207 | 165000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 183 | 20231207 | 164900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20231207 | 164800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20231207 | 164700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231207 | 164600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231207 | 164500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231207 | 164400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231207 | 164300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231207 | 164200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231207 | 164100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20231207 | 164000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20231207 | 163900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20231207 | 163800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20231207 | 163700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20231207 | 163600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20231207 | 163500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20231207 | 163400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20231207 | 163300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20231207 | 163200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20231207 | 163100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20231207 | 163000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20231207 | 162900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20231207 | 162800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20231207 | 162700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20231207 | 162600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20231207 | 162500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20231207 | 162400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20231207 | 162300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20231207 | 162200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20231207 | 162100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20231207 | 162000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 213 | 20231207 | 161900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20231207 | 161800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20231207 | 161700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20231207 | 161600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20231207 | 161500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20231207 | 161400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20231207 | 161300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20231207 | 161200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20231207 | 161100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20231207 | 161000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20231207 | 160900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20231207 | 160800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20231207 | 160700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20231207 | 160600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20231207 | 160500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20231207 | 160400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 229 | 20231207 | 160300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 230 | 20231207 | 160200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 231 | 20231207 | 160100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 232 | 20231207 | 160000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 233 | 20231207 | 155900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 234 | 20231207 | 155800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 235 | 20231207 | 155700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 236 | 20231207 | 155600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 237 | 20231207 | 155500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 238 | 20231207 | 155400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 239 | 20231207 | 155300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 240 | 20231207 | 155200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 241 | 20231207 | 155100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 242 | 20231207 | 155000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 243 | 20231207 | 154900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 244 | 20231207 | 154800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 245 | 20231207 | 154700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 246 | 20231207 | 154600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 247 | 20231207 | 154500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 248 | 20231207 | 154400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 249 | 20231207 | 154300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 250 | 20231207 | 154200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 251 | 20231207 | 154100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 252 | 20231207 | 154000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 253 | 20231207 | 153900 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 254 | 20231207 | 153800 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 255 | 20231207 | 153700 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 256 | 20231207 | 153600 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 257 | 20231207 | 153500 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 258 | 20231207 | 153400 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 259 | 20231207 | 153300 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 260 | 20231207 | 153200 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 261 | 20231207 | 153100 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 0 |
| 262 | 20231207 | 153000 | 1426517400 | 5080 | 5080 | 5080 | 5080 | 6643 |
| 263 | 20231207 | 152900 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 264 | 20231207 | 152800 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 265 | 20231207 | 152700 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 266 | 20231207 | 152600 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 267 | 20231207 | 152500 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 268 | 20231207 | 152400 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 269 | 20231207 | 152300 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 270 | 20231207 | 152200 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 271 | 20231207 | 152100 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 272 | 20231207 | 152000 | 1392770960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 273 | 20231207 | 151900 | 1392770960 | 5100 | 5130 | 5130 | 5090 | 2482 |
| 274 | 20231207 | 151800 | 1380113840 | 5110 | 5140 | 5150 | 5110 | 3669 |
| 275 | 20231207 | 151700 | 1361305090 | 5150 | 5140 | 5150 | 5140 | 426 |
| 276 | 20231207 | 151600 | 1359111210 | 5140 | 5150 | 5150 | 5140 | 48 |
| 277 | 20231207 | 151500 | 1358864030 | 5150 | 5150 | 5150 | 5150 | 51 |
| 278 | 20231207 | 151400 | 1358601380 | 5140 | 5150 | 5150 | 5130 | 284 |
| 279 | 20231207 | 151300 | 1357143220 | 5150 | 5130 | 5150 | 5130 | 255 |
| 280 | 20231207 | 151200 | 1355830250 | 5150 | 5130 | 5150 | 5130 | 348 |
| 281 | 20231207 | 151100 | 1354043890 | 5130 | 5120 | 5130 | 5120 | 511 |
| 282 | 20231207 | 151000 | 1351424710 | 5110 | 5130 | 5130 | 5110 | 540 |
| 283 | 20231207 | 150900 | 1348659590 | 5130 | 5140 | 5140 | 5130 | 133 |
| 284 | 20231207 | 150800 | 1347977290 | 5140 | 5160 | 5160 | 5140 | 11 |
| 285 | 20231207 | 150700 | 1347920730 | 5120 | 5170 | 5170 | 5120 | 1133 |
| 286 | 20231207 | 150600 | 1342080090 | 5170 | 5170 | 5170 | 5170 | 228 |
| 287 | 20231207 | 150500 | 1340901330 | 5170 | 5170 | 5180 | 5160 | 334 |
| 288 | 20231207 | 150400 | 1339174790 | 5170 | 5170 | 5170 | 5160 | 1795 |
| 289 | 20231207 | 150300 | 1329897640 | 5170 | 5160 | 5170 | 5160 | 1135 |
| 290 | 20231207 | 150200 | 1324036060 | 5160 | 5140 | 5160 | 5140 | 669 |
| 291 | 20231207 | 150100 | 1320595500 | 5130 | 5110 | 5130 | 5100 | 880 |
| 292 | 20231207 | 150000 | 1316090130 | 5100 | 5100 | 5100 | 5100 | 203 |
| 293 | 20231207 | 145900 | 1315054830 | 5100 | 5100 | 5100 | 5100 | 301 |
| 294 | 20231207 | 145800 | 1313519730 | 5100 | 5110 | 5110 | 5100 | 17 |
| 295 | 20231207 | 145700 | 1313433020 | 5100 | 5100 | 5100 | 5100 | 32 |
| 296 | 20231207 | 145600 | 1313269820 | 5090 | 5110 | 5110 | 5090 | 133 |
| 297 | 20231207 | 145500 | 1312590810 | 5110 | 5100 | 5120 | 5090 | 937 |
| 298 | 20231207 | 145400 | 1307815890 | 5100 | 5100 | 5120 | 5100 | 278 |
| 299 | 20231207 | 145300 | 1306398070 | 5090 | 5100 | 5100 | 5090 | 57 |
| 300 | 20231207 | 145200 | 1306107680 | 5090 | 5100 | 5100 | 5090 | 103 |
| 301 | 20231207 | 145100 | 1305582690 | 5090 | 5100 | 5100 | 5090 | 359 |
| 302 | 20231207 | 145000 | 1303752100 | 5100 | 5100 | 5120 | 5100 | 36 |
| 303 | 20231207 | 144900 | 1303568400 | 5120 | 5110 | 5120 | 5100 | 382 |
| 304 | 20231207 | 144800 | 1301618750 | 5120 | 5100 | 5120 | 5100 | 2 |
| 305 | 20231207 | 144700 | 1301608530 | 5120 | 5100 | 5120 | 5100 | 225 |
| 306 | 20231207 | 144600 | 1300458530 | 5100 | 5110 | 5110 | 5100 | 1089 |
| 307 | 20231207 | 144500 | 1294899960 | 5120 | 5110 | 5120 | 5110 | 16 |
| 308 | 20231207 | 144400 | 1294818100 | 5120 | 5130 | 5130 | 5120 | 1614 |
| 309 | 20231207 | 144300 | 1286553420 | 5140 | 5130 | 5140 | 5130 | 5 |
| 310 | 20231207 | 144200 | 1286527750 | 5120 | 5120 | 5120 | 5120 | 1 |
| 311 | 20231207 | 144100 | 1286522630 | 5130 | 5130 | 5130 | 5130 | 0 |
| 312 | 20231207 | 144000 | 1286522630 | 5130 | 5130 | 5130 | 5130 | 1 |
| 313 | 20231207 | 143900 | 1286517500 | 5130 | 5130 | 5130 | 5130 | 51 |
| 314 | 20231207 | 143800 | 1286255870 | 5130 | 5130 | 5130 | 5130 | 4 |
| 315 | 20231207 | 143700 | 1286235350 | 5130 | 5130 | 5130 | 5130 | 0 |
| 316 | 20231207 | 143600 | 1286235350 | 5130 | 5130 | 5130 | 5130 | 1116 |
| 317 | 20231207 | 143500 | 1280510270 | 5150 | 5150 | 5150 | 5150 | 10 |
| 318 | 20231207 | 143400 | 1280458770 | 5120 | 5150 | 5150 | 5120 | 112 |
| 319 | 20231207 | 143300 | 1279884210 | 5150 | 5150 | 5150 | 5150 | 0 |
| 320 | 20231207 | 143200 | 1279884210 | 5150 | 5150 | 5150 | 5150 | 0 |
| 321 | 20231207 | 143100 | 1279884210 | 5150 | 5150 | 5150 | 5150 | 0 |
| 322 | 20231207 | 143000 | 1279884210 | 5150 | 5150 | 5150 | 5150 | 0 |
| 323 | 20231207 | 142900 | 1279884210 | 5150 | 5150 | 5150 | 5110 | 74 |
| 324 | 20231207 | 142800 | 1279504750 | 5130 | 5130 | 5130 | 5130 | 0 |
| 325 | 20231207 | 142700 | 1279504750 | 5130 | 5130 | 5130 | 5130 | 80 |
| 326 | 20231207 | 142600 | 1279094350 | 5130 | 5140 | 5170 | 5130 | 357 |
| 327 | 20231207 | 142500 | 1277261150 | 5110 | 5130 | 5140 | 5110 | 301 |
| 328 | 20231207 | 142400 | 1275714400 | 5120 | 5140 | 5140 | 5120 | 1001 |
| 329 | 20231207 | 142300 | 1270589160 | 5120 | 5140 | 5140 | 5120 | 2 |
| 330 | 20231207 | 142200 | 1270578900 | 5120 | 5130 | 5130 | 5120 | 176 |
| 331 | 20231207 | 142100 | 1269676540 | 5120 | 5130 | 5130 | 5120 | 18 |
| 332 | 20231207 | 142000 | 1269584370 | 5130 | 5110 | 5130 | 5110 | 152 |
| 333 | 20231207 | 141900 | 1268806930 | 5110 | 5130 | 5130 | 5110 | 118 |
| 334 | 20231207 | 141800 | 1268201790 | 5130 | 5110 | 5130 | 5110 | 17 |
| 335 | 20231207 | 141700 | 1268114900 | 5110 | 5110 | 5110 | 5110 | 15 |
| 336 | 20231207 | 141600 | 1268038250 | 5110 | 5110 | 5130 | 5110 | 37 |
| 337 | 20231207 | 141500 | 1267849160 | 5110 | 5110 | 5110 | 5110 | 30 |
| 338 | 20231207 | 141400 | 1267695860 | 5120 | 5120 | 5130 | 5100 | 254 |
| 339 | 20231207 | 141300 | 1266398930 | 5130 | 5130 | 5130 | 5130 | 24 |
| 340 | 20231207 | 141200 | 1266275810 | 5130 | 5120 | 5130 | 5100 | 445 |
| 341 | 20231207 | 141100 | 1264002280 | 5130 | 5130 | 5130 | 5130 | 20 |
| 342 | 20231207 | 141000 | 1263899680 | 5130 | 5140 | 5140 | 5130 | 31 |
| 343 | 20231207 | 140900 | 1263740490 | 5120 | 5140 | 5140 | 5120 | 261 |
| 344 | 20231207 | 140800 | 1262403820 | 5140 | 5140 | 5140 | 5140 | 18 |
| 345 | 20231207 | 140700 | 1262311300 | 5140 | 5130 | 5140 | 5130 | 61 |
| 346 | 20231207 | 140600 | 1261998270 | 5120 | 5100 | 5120 | 5100 | 1402 |
| 347 | 20231207 | 140500 | 1254840090 | 5100 | 5150 | 5150 | 5080 | 3942 |
| 348 | 20231207 | 140400 | 1234777930 | 5150 | 5120 | 5150 | 5120 | 650 |
| 349 | 20231207 | 140300 | 1231445830 | 5120 | 5100 | 5120 | 5100 | 14 |
| 350 | 20231207 | 140200 | 1231374390 | 5100 | 5100 | 5100 | 5100 | 91 |
| 351 | 20231207 | 140100 | 1230910290 | 5120 | 5120 | 5120 | 5120 | 0 |
| 352 | 20231207 | 140000 | 1230910290 | 5120 | 5120 | 5120 | 5120 | 0 |
| 353 | 20231207 | 135900 | 1230910290 | 5120 | 5110 | 5120 | 5110 | 135 |
| 354 | 20231207 | 135800 | 1230220340 | 5110 | 5110 | 5110 | 5100 | 207 |
| 355 | 20231207 | 135700 | 1229162620 | 5110 | 5130 | 5130 | 5090 | 5947 |
| 356 | 20231207 | 135600 | 1198818470 | 5140 | 5140 | 5140 | 5140 | 5 |
| 357 | 20231207 | 135500 | 1198792770 | 5140 | 5130 | 5140 | 5130 | 374 |
| 358 | 20231207 | 135400 | 1196874140 | 5130 | 5120 | 5130 | 5120 | 479 |
| 359 | 20231207 | 135300 | 1194421640 | 5120 | 5120 | 5120 | 5120 | 1120 |
| 360 | 20231207 | 135200 | 1188687240 | 5120 | 5130 | 5130 | 5120 | 281 |
| 361 | 20231207 | 135100 | 1187248030 | 5130 | 5140 | 5140 | 5120 | 2507 |
| 362 | 20231207 | 135000 | 1174398470 | 5140 | 5120 | 5140 | 5120 | 3255 |
| 363 | 20231207 | 134900 | 1157695210 | 5120 | 5220 | 5220 | 5120 | 5964 |
| 364 | 20231207 | 134800 | 1126997430 | 5180 | 5190 | 5190 | 5180 | 179 |
| 365 | 20231207 | 134700 | 1126070160 | 5190 | 5220 | 5220 | 5190 | 113 |
| 366 | 20231207 | 134600 | 1125483660 | 5220 | 5220 | 5220 | 5220 | 0 |
| 367 | 20231207 | 134500 | 1125483660 | 5220 | 5220 | 5220 | 5220 | 1 |
| 368 | 20231207 | 134400 | 1125478440 | 5220 | 5220 | 5220 | 5220 | 10 |
| 369 | 20231207 | 134300 | 1125426240 | 5220 | 5220 | 5220 | 5220 | 0 |
| 370 | 20231207 | 134200 | 1125426240 | 5220 | 5210 | 5220 | 5210 | 2 |
| 371 | 20231207 | 134100 | 1125415810 | 5190 | 5200 | 5200 | 5190 | 245 |
| 372 | 20231207 | 134000 | 1124144250 | 5230 | 5230 | 5230 | 5230 | 1 |
| 373 | 20231207 | 133900 | 1124139020 | 5210 | 5200 | 5230 | 5190 | 222 |
| 374 | 20231207 | 133800 | 1122984580 | 5200 | 5200 | 5200 | 5200 | 1 |
| 375 | 20231207 | 133700 | 1122979380 | 5200 | 5200 | 5200 | 5200 | 35 |
| 376 | 20231207 | 133600 | 1122797380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 377 | 20231207 | 133500 | 1122797380 | 5230 | 5230 | 5230 | 5230 | 1 |
| 378 | 20231207 | 133400 | 1122792150 | 5200 | 5200 | 5200 | 5200 | 1 |
| 379 | 20231207 | 133300 | 1122786950 | 5230 | 5230 | 5240 | 5230 | 16 |
| 380 | 20231207 | 133200 | 1122703260 | 5240 | 5230 | 5240 | 5200 | 232 |
| 381 | 20231207 | 133100 | 1121493940 | 5230 | 5230 | 5230 | 5230 | 54 |
| 382 | 20231207 | 133000 | 1121211520 | 5230 | 5230 | 5240 | 5230 | 248 |
| 383 | 20231207 | 132900 | 1119914420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 384 | 20231207 | 132800 | 1119914420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 385 | 20231207 | 132700 | 1119914420 | 5230 | 5260 | 5260 | 5230 | 341 |
| 386 | 20231207 | 132600 | 1118127610 | 5260 | 5260 | 5260 | 5260 | 0 |
| 387 | 20231207 | 132500 | 1118127610 | 5260 | 5260 | 5260 | 5260 | 2 |
| 388 | 20231207 | 132400 | 1118117090 | 5270 | 5260 | 5270 | 5260 | 43 |
| 389 | 20231207 | 132300 | 1117890890 | 5260 | 5250 | 5260 | 5250 | 346 |
| 390 | 20231207 | 132200 | 1116071460 | 5260 | 5260 | 5260 | 5260 | 1 |
| 391 | 20231207 | 132100 | 1116066200 | 5230 | 5200 | 5270 | 5200 | 117 |
| 392 | 20231207 | 132000 | 1115455390 | 5230 | 5200 | 5230 | 5190 | 2203 |
| 393 | 20231207 | 131900 | 1103943530 | 5190 | 5190 | 5200 | 5190 | 20 |
| 394 | 20231207 | 131800 | 1103839720 | 5190 | 5200 | 5200 | 5190 | 99 |
| 395 | 20231207 | 131700 | 1103325780 | 5200 | 5200 | 5200 | 5200 | 2 |
| 396 | 20231207 | 131600 | 1103315380 | 5170 | 5180 | 5180 | 5170 | 376 |
| 397 | 20231207 | 131500 | 1101368860 | 5180 | 5210 | 5210 | 5180 | 1001 |
| 398 | 20231207 | 131400 | 1096176750 | 5210 | 5210 | 5210 | 5210 | 14 |
| 399 | 20231207 | 131300 | 1096103810 | 5210 | 5210 | 5210 | 5210 | 8 |
| 400 | 20231207 | 131200 | 1096062130 | 5210 | 5210 | 5210 | 5210 | 0 |
| 401 | 20231207 | 131100 | 1096062130 | 5210 | 5210 | 5210 | 5210 | 47 |
| 402 | 20231207 | 131000 | 1095817260 | 5210 | 5210 | 5210 | 5210 | 2 |
| 403 | 20231207 | 130900 | 1095806840 | 5210 | 5210 | 5210 | 5210 | 0 |
| 404 | 20231207 | 130800 | 1095806840 | 5210 | 5210 | 5210 | 5210 | 0 |
| 405 | 20231207 | 130700 | 1095806840 | 5210 | 5210 | 5210 | 5210 | 0 |
| 406 | 20231207 | 130600 | 1095806840 | 5210 | 5210 | 5210 | 5210 | 48 |
| 407 | 20231207 | 130500 | 1095556760 | 5190 | 5210 | 5210 | 5190 | 210 |
| 408 | 20231207 | 130400 | 1094464650 | 5230 | 5220 | 5230 | 5220 | 28 |
| 409 | 20231207 | 130300 | 1094318470 | 5210 | 5220 | 5220 | 5210 | 28 |
| 410 | 20231207 | 130200 | 1094172350 | 5230 | 5230 | 5230 | 5230 | 2 |
| 411 | 20231207 | 130100 | 1094161890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 412 | 20231207 | 130000 | 1094161890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 413 | 20231207 | 125900 | 1094161890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 414 | 20231207 | 125800 | 1094161890 | 5230 | 5220 | 5230 | 5220 | 7 |
| 415 | 20231207 | 125700 | 1094125340 | 5220 | 5220 | 5220 | 5220 | 94 |
| 416 | 20231207 | 125600 | 1093634660 | 5220 | 5220 | 5220 | 5220 | 111 |
| 417 | 20231207 | 125500 | 1093055240 | 5220 | 5220 | 5220 | 5220 | 4 |
| 418 | 20231207 | 125400 | 1093034360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 419 | 20231207 | 125300 | 1093034360 | 5220 | 5220 | 5220 | 5220 | 2 |
| 420 | 20231207 | 125200 | 1093023920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 421 | 20231207 | 125100 | 1093023920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 422 | 20231207 | 125000 | 1093023920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 423 | 20231207 | 124900 | 1093023920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 424 | 20231207 | 124800 | 1093023920 | 5210 | 5210 | 5210 | 5210 | 70 |
| 425 | 20231207 | 124700 | 1092659220 | 5210 | 5210 | 5210 | 5210 | 1 |
| 426 | 20231207 | 124600 | 1092654010 | 5210 | 5210 | 5210 | 5210 | 200 |
| 427 | 20231207 | 124500 | 1091612010 | 5210 | 5210 | 5210 | 5210 | 10 |
| 428 | 20231207 | 124400 | 1091559910 | 5200 | 5200 | 5200 | 5200 | 26 |
| 429 | 20231207 | 124300 | 1091424710 | 5200 | 5200 | 5200 | 5200 | 300 |
| 430 | 20231207 | 124200 | 1089864710 | 5200 | 5200 | 5200 | 5200 | 200 |
| 431 | 20231207 | 124100 | 1088824710 | 5200 | 5200 | 5200 | 5200 | 0 |
| 432 | 20231207 | 124000 | 1088824710 | 5200 | 5200 | 5200 | 5200 | 0 |
| 433 | 20231207 | 123900 | 1088824710 | 5200 | 5200 | 5200 | 5200 | 5 |
| 434 | 20231207 | 123800 | 1088798710 | 5210 | 5210 | 5210 | 5210 | 10 |
| 435 | 20231207 | 123700 | 1088746610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 436 | 20231207 | 123600 | 1088746610 | 5210 | 5210 | 5210 | 5210 | 1 |
| 437 | 20231207 | 123500 | 1088741400 | 5210 | 5200 | 5210 | 5200 | 15 |
| 438 | 20231207 | 123400 | 1088663360 | 5200 | 5200 | 5200 | 5200 | 19 |
| 439 | 20231207 | 123300 | 1088564560 | 5170 | 5170 | 5170 | 5170 | 2 |
| 440 | 20231207 | 123200 | 1088554220 | 5210 | 5210 | 5210 | 5210 | 0 |
| 441 | 20231207 | 123100 | 1088554220 | 5210 | 5210 | 5210 | 5210 | 0 |
| 442 | 20231207 | 123000 | 1088554220 | 5210 | 5210 | 5210 | 5210 | 1 |
| 443 | 20231207 | 122900 | 1088549010 | 5170 | 5170 | 5170 | 5170 | 0 |
| 444 | 20231207 | 122800 | 1088549010 | 5170 | 5200 | 5200 | 5170 | 134 |
| 445 | 20231207 | 122700 | 1087855280 | 5210 | 5210 | 5210 | 5210 | 0 |
| 446 | 20231207 | 122600 | 1087855280 | 5210 | 5210 | 5210 | 5210 | 90 |
| 447 | 20231207 | 122500 | 1087386380 | 5210 | 5200 | 5210 | 5200 | 2 |
| 448 | 20231207 | 122400 | 1087375970 | 5170 | 5170 | 5170 | 5170 | 42 |
| 449 | 20231207 | 122300 | 1087158830 | 5150 | 5150 | 5150 | 5150 | 0 |
| 450 | 20231207 | 122200 | 1087158830 | 5150 | 5220 | 5220 | 5150 | 2700 |
| 451 | 20231207 | 122100 | 1073181850 | 5220 | 5220 | 5220 | 5220 | 1 |
| 452 | 20231207 | 122000 | 1073176630 | 5230 | 5230 | 5230 | 5230 | 200 |
| 453 | 20231207 | 121900 | 1072130630 | 5230 | 5230 | 5230 | 5230 | 1 |
| 454 | 20231207 | 121800 | 1072125400 | 5200 | 5200 | 5200 | 5200 | 0 |
| 455 | 20231207 | 121700 | 1072125400 | 5200 | 5200 | 5200 | 5200 | 1 |
| 456 | 20231207 | 121600 | 1072120200 | 5200 | 5220 | 5220 | 5200 | 1072 |
| 457 | 20231207 | 121500 | 1066530500 | 5220 | 5220 | 5220 | 5220 | 30 |
| 458 | 20231207 | 121400 | 1066373900 | 5210 | 5210 | 5210 | 5210 | 0 |
| 459 | 20231207 | 121300 | 1066373900 | 5210 | 5220 | 5220 | 5210 | 729 |
| 460 | 20231207 | 121200 | 1062575240 | 5220 | 5220 | 5220 | 5220 | 127 |
| 461 | 20231207 | 121100 | 1061912300 | 5220 | 5230 | 5230 | 5220 | 208 |
| 462 | 20231207 | 121000 | 1060825740 | 5230 | 5220 | 5230 | 5220 | 306 |
| 463 | 20231207 | 120900 | 1059227360 | 5230 | 5230 | 5230 | 5220 | 139 |
| 464 | 20231207 | 120800 | 1058501430 | 5230 | 5230 | 5230 | 5230 | 113 |
| 465 | 20231207 | 120700 | 1057910440 | 5230 | 5230 | 5230 | 5230 | 8 |
| 466 | 20231207 | 120600 | 1057868600 | 5230 | 5230 | 5230 | 5230 | 12 |
| 467 | 20231207 | 120500 | 1057805840 | 5230 | 5230 | 5230 | 5230 | 8 |
| 468 | 20231207 | 120400 | 1057764000 | 5220 | 5220 | 5220 | 5220 | 6 |
| 469 | 20231207 | 120300 | 1057732680 | 5210 | 5210 | 5210 | 5210 | 131 |
| 470 | 20231207 | 120200 | 1057050170 | 5200 | 5200 | 5200 | 5200 | 287 |
| 471 | 20231207 | 120100 | 1055557770 | 5200 | 5210 | 5240 | 5200 | 448 |
| 472 | 20231207 | 120000 | 1053224660 | 5210 | 5200 | 5220 | 5200 | 238 |
| 473 | 20231207 | 115900 | 1051983740 | 5220 | 5210 | 5220 | 5210 | 72 |
| 474 | 20231207 | 115800 | 1051608410 | 5220 | 5240 | 5270 | 5220 | 1076 |
| 475 | 20231207 | 115700 | 1045967680 | 5240 | 5230 | 5240 | 5230 | 11 |
| 476 | 20231207 | 115600 | 1045910070 | 5240 | 5240 | 5240 | 5240 | 1 |
| 477 | 20231207 | 115500 | 1045904830 | 5220 | 5220 | 5220 | 5220 | 32 |
| 478 | 20231207 | 115400 | 1045737790 | 5220 | 5250 | 5260 | 5220 | 1528 |
| 479 | 20231207 | 115300 | 1037752790 | 5250 | 5250 | 5260 | 5230 | 813 |
| 480 | 20231207 | 115200 | 1033494730 | 5250 | 5230 | 5250 | 5220 | 1351 |
| 481 | 20231207 | 115100 | 1026412650 | 5220 | 5190 | 5220 | 5190 | 1355 |
| 482 | 20231207 | 115000 | 1019351570 | 5190 | 5190 | 5200 | 5190 | 171 |
| 483 | 20231207 | 114900 | 1018464060 | 5190 | 5190 | 5190 | 5190 | 251 |
| 484 | 20231207 | 114800 | 1017161370 | 5180 | 5180 | 5180 | 5180 | 63 |
| 485 | 20231207 | 114700 | 1016835030 | 5190 | 5170 | 5190 | 5170 | 1011 |
| 486 | 20231207 | 114600 | 1011607930 | 5150 | 5150 | 5170 | 5150 | 714 |
| 487 | 20231207 | 114500 | 1007930780 | 5140 | 5150 | 5150 | 5140 | 911 |
| 488 | 20231207 | 114400 | 1003248220 | 5140 | 5150 | 5150 | 5140 | 162 |
| 489 | 20231207 | 114300 | 1002415520 | 5140 | 5140 | 5140 | 5140 | 0 |
| 490 | 20231207 | 114200 | 1002415520 | 5140 | 5140 | 5140 | 5140 | 119 |
| 491 | 20231207 | 114100 | 1001803860 | 5150 | 5150 | 5150 | 5150 | 38 |
| 492 | 20231207 | 114000 | 1001608160 | 5140 | 5140 | 5140 | 5140 | 0 |
| 493 | 20231207 | 113900 | 1001608160 | 5140 | 5140 | 5140 | 5140 | 277 |
| 494 | 20231207 | 113800 | 1000184380 | 5140 | 5150 | 5150 | 5140 | 157 |
| 495 | 20231207 | 113700 | 999376820 | 5150 | 5150 | 5150 | 5150 | 2 |
| 496 | 20231207 | 113600 | 999366520 | 5140 | 5140 | 5140 | 5140 | 326 |
| 497 | 20231207 | 113500 | 997690880 | 5140 | 5150 | 5150 | 5140 | 79 |
| 498 | 20231207 | 113400 | 997284770 | 5150 | 5150 | 5150 | 5150 | 10 |
| 499 | 20231207 | 113300 | 997233270 | 5150 | 5150 | 5150 | 5150 | 0 |
| 500 | 20231207 | 113200 | 997233270 | 5150 | 5150 | 5150 | 5150 | 0 |
| 501 | 20231207 | 113100 | 997233270 | 5150 | 5150 | 5150 | 5150 | 4 |
| 502 | 20231207 | 113000 | 997212670 | 5120 | 5130 | 5150 | 5120 | 1198 |
| 503 | 20231207 | 112900 | 991076890 | 5130 | 5110 | 5130 | 5100 | 1382 |
| 504 | 20231207 | 112800 | 984017630 | 5110 | 5120 | 5120 | 5110 | 790 |
| 505 | 20231207 | 112700 | 979979060 | 5120 | 5150 | 5150 | 5120 | 55 |
| 506 | 20231207 | 112600 | 979697310 | 5120 | 5160 | 5160 | 5120 | 396 |
| 507 | 20231207 | 112500 | 977668530 | 5150 | 5150 | 5150 | 5150 | 15 |
| 508 | 20231207 | 112400 | 977591280 | 5150 | 5150 | 5150 | 5150 | 5 |
| 509 | 20231207 | 112300 | 977565530 | 5150 | 5160 | 5160 | 5150 | 421 |
| 510 | 20231207 | 112200 | 975393290 | 5170 | 5170 | 5170 | 5170 | 1024 |
| 511 | 20231207 | 112100 | 970099210 | 5180 | 5180 | 5180 | 5180 | 0 |
| 512 | 20231207 | 112000 | 970099210 | 5180 | 5180 | 5180 | 5180 | 0 |
| 513 | 20231207 | 111900 | 970099210 | 5180 | 5180 | 5180 | 5180 | 0 |
| 514 | 20231207 | 111800 | 970099210 | 5180 | 5180 | 5180 | 5170 | 31 |
| 515 | 20231207 | 111700 | 969938780 | 5180 | 5180 | 5180 | 5180 | 4 |
| 516 | 20231207 | 111600 | 969918060 | 5190 | 5190 | 5190 | 5190 | 25 |
| 517 | 20231207 | 111500 | 969788310 | 5200 | 5200 | 5200 | 5200 | 2 |
| 518 | 20231207 | 111400 | 969777910 | 5190 | 5190 | 5190 | 5190 | 1 |
| 519 | 20231207 | 111300 | 969772720 | 5200 | 5200 | 5200 | 5200 | 885 |
| 520 | 20231207 | 111200 | 965170720 | 5200 | 5150 | 5200 | 5150 | 2995 |
| 521 | 20231207 | 111100 | 949631550 | 5160 | 5180 | 5180 | 5160 | 30 |
| 522 | 20231207 | 111000 | 949476550 | 5180 | 5180 | 5180 | 5180 | 1 |
| 523 | 20231207 | 110900 | 949471370 | 5190 | 5150 | 5190 | 5150 | 5 |
| 524 | 20231207 | 110800 | 949445520 | 5140 | 5140 | 5140 | 5140 | 157 |
| 525 | 20231207 | 110700 | 948638540 | 5140 | 5120 | 5140 | 5120 | 420 |
| 526 | 20231207 | 110600 | 946488070 | 5100 | 5100 | 5100 | 5100 | 70 |
| 527 | 20231207 | 110500 | 946131070 | 5090 | 5100 | 5100 | 5090 | 630 |
| 528 | 20231207 | 110400 | 942921060 | 5100 | 5120 | 5120 | 5100 | 907 |
| 529 | 20231207 | 110300 | 938294960 | 5110 | 5120 | 5120 | 5080 | 854 |
| 530 | 20231207 | 110200 | 933942850 | 5110 | 5110 | 5110 | 5090 | 966 |
| 531 | 20231207 | 110100 | 929025260 | 5100 | 5140 | 5140 | 5100 | 2186 |
| 532 | 20231207 | 110000 | 917852530 | 5110 | 5120 | 5120 | 5110 | 158 |
| 533 | 20231207 | 105900 | 917044930 | 5110 | 5120 | 5120 | 5110 | 700 |
| 534 | 20231207 | 105800 | 913464270 | 5140 | 5140 | 5140 | 5140 | 321 |
| 535 | 20231207 | 105700 | 911814330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 536 | 20231207 | 105600 | 911814330 | 5120 | 5130 | 5130 | 5110 | 1605 |
| 537 | 20231207 | 105500 | 903600800 | 5120 | 5130 | 5130 | 5120 | 231 |
| 538 | 20231207 | 105400 | 902415780 | 5130 | 5120 | 5130 | 5120 | 293 |
| 539 | 20231207 | 105300 | 900914330 | 5120 | 5160 | 5160 | 5120 | 1942 |
| 540 | 20231207 | 105200 | 890948320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 541 | 20231207 | 105100 | 890948320 | 5160 | 5160 | 5160 | 5160 | 1 |
| 542 | 20231207 | 105000 | 890943160 | 5150 | 5160 | 5160 | 5150 | 639 |
| 543 | 20231207 | 104900 | 887651170 | 5160 | 5180 | 5180 | 5160 | 520 |
| 544 | 20231207 | 104800 | 884967730 | 5170 | 5200 | 5200 | 5170 | 419 |
| 545 | 20231207 | 104700 | 882797520 | 5190 | 5190 | 5190 | 5190 | 3 |
| 546 | 20231207 | 104600 | 882781950 | 5180 | 5180 | 5180 | 5180 | 54 |
| 547 | 20231207 | 104500 | 882502230 | 5170 | 5170 | 5170 | 5150 | 333 |
| 548 | 20231207 | 104400 | 880781020 | 5170 | 5170 | 5170 | 5150 | 842 |
| 549 | 20231207 | 104300 | 876427900 | 5160 | 5160 | 5160 | 5160 | 364 |
| 550 | 20231207 | 104200 | 874549660 | 5150 | 5180 | 5180 | 5080 | 18145 |
| 551 | 20231207 | 104100 | 781737530 | 5200 | 5210 | 5210 | 5200 | 1672 |
| 552 | 20231207 | 104000 | 773033130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 553 | 20231207 | 103900 | 773033130 | 5230 | 5220 | 5230 | 5210 | 938 |
| 554 | 20231207 | 103800 | 768143360 | 5210 | 5200 | 5210 | 5200 | 5 |
| 555 | 20231207 | 103700 | 768117320 | 5190 | 5170 | 5190 | 5170 | 944 |
| 556 | 20231207 | 103600 | 763235340 | 5170 | 5170 | 5170 | 5170 | 195 |
| 557 | 20231207 | 103500 | 762227190 | 5170 | 5170 | 5170 | 5170 | 33 |
| 558 | 20231207 | 103400 | 762056580 | 5170 | 5170 | 5170 | 5170 | 782 |
| 559 | 20231207 | 103300 | 758013640 | 5170 | 5170 | 5170 | 5170 | 233 |
| 560 | 20231207 | 103200 | 756809030 | 5170 | 5160 | 5170 | 5160 | 1643 |
| 561 | 20231207 | 103100 | 748314800 | 5160 | 5160 | 5160 | 5160 | 89 |
| 562 | 20231207 | 103000 | 747855560 | 5160 | 5160 | 5160 | 5160 | 666 |
| 563 | 20231207 | 102900 | 744419000 | 5160 | 5170 | 5170 | 5160 | 671 |
| 564 | 20231207 | 102800 | 740951930 | 5170 | 5170 | 5170 | 5170 | 10 |
| 565 | 20231207 | 102700 | 740900230 | 5170 | 5190 | 5190 | 5160 | 423 |
| 566 | 20231207 | 102600 | 738717510 | 5150 | 5180 | 5180 | 5150 | 265 |
| 567 | 20231207 | 102500 | 737350820 | 5180 | 5160 | 5180 | 5160 | 68 |
| 568 | 20231207 | 102400 | 736999860 | 5160 | 5160 | 5160 | 5160 | 215 |
| 569 | 20231207 | 102300 | 735890460 | 5130 | 5200 | 5200 | 5130 | 1169 |
| 570 | 20231207 | 102200 | 729871580 | 5200 | 5220 | 5220 | 5200 | 6 |
| 571 | 20231207 | 102100 | 729840320 | 5220 | 5240 | 5240 | 5220 | 22 |
| 572 | 20231207 | 102000 | 729725310 | 5250 | 5200 | 5250 | 5200 | 10 |
| 573 | 20231207 | 101900 | 729673040 | 5170 | 5190 | 5200 | 5170 | 201 |
| 574 | 20231207 | 101800 | 728630450 | 5180 | 5180 | 5180 | 5180 | 460 |
| 575 | 20231207 | 101700 | 726247650 | 5160 | 5160 | 5160 | 5160 | 5 |
| 576 | 20231207 | 101600 | 726221850 | 5160 | 5150 | 5180 | 5150 | 610 |
| 577 | 20231207 | 101500 | 723072360 | 5130 | 5150 | 5180 | 5120 | 5557 |
| 578 | 20231207 | 101400 | 694590400 | 5180 | 5150 | 5180 | 5150 | 211 |
| 579 | 20231207 | 101300 | 693503720 | 5140 | 5140 | 5150 | 5140 | 754 |
| 580 | 20231207 | 101200 | 689625520 | 5140 | 5190 | 5190 | 5120 | 6950 |
| 581 | 20231207 | 101100 | 653802930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 582 | 20231207 | 101000 | 653802930 | 5190 | 5190 | 5190 | 5190 | 4 |
| 583 | 20231207 | 100900 | 653782170 | 5190 | 5190 | 5190 | 5190 | 0 |
| 584 | 20231207 | 100800 | 653782170 | 5190 | 5200 | 5200 | 5190 | 1319 |
| 585 | 20231207 | 100700 | 646925690 | 5200 | 5200 | 5200 | 5200 | 331 |
| 586 | 20231207 | 100600 | 645204490 | 5200 | 5200 | 5200 | 5200 | 8 |
| 587 | 20231207 | 100500 | 645162890 | 5200 | 5200 | 5200 | 5200 | 10 |
| 588 | 20231207 | 100400 | 645110890 | 5230 | 5210 | 5230 | 5210 | 96 |
| 589 | 20231207 | 100300 | 644609770 | 5200 | 5180 | 5200 | 5180 | 121 |
| 590 | 20231207 | 100200 | 643981770 | 5170 | 5170 | 5170 | 5170 | 134 |
| 591 | 20231207 | 100100 | 643288990 | 5170 | 5170 | 5170 | 5170 | 866 |
| 592 | 20231207 | 100000 | 638811770 | 5170 | 5170 | 5170 | 5160 | 2022 |
| 593 | 20231207 | 095900 | 628358230 | 5170 | 5170 | 5170 | 5170 | 202 |
| 594 | 20231207 | 095800 | 627313890 | 5170 | 5190 | 5200 | 5170 | 1127 |
| 595 | 20231207 | 095700 | 621483760 | 5190 | 5180 | 5210 | 5180 | 573 |
| 596 | 20231207 | 095600 | 618504580 | 5160 | 5150 | 5160 | 5120 | 7017 |
| 597 | 20231207 | 095500 | 582362040 | 5150 | 5160 | 5160 | 5150 | 1498 |
| 598 | 20231207 | 095400 | 574643750 | 5160 | 5170 | 5170 | 5150 | 3778 |
| 599 | 20231207 | 095300 | 555145090 | 5170 | 5180 | 5190 | 5170 | 165 |
| 600 | 20231207 | 095200 | 554291370 | 5170 | 5180 | 5180 | 5170 | 2413 |
| 601 | 20231207 | 095100 | 541812030 | 5180 | 5200 | 5210 | 5180 | 1681 |
| 602 | 20231207 | 095000 | 533097740 | 5200 | 5210 | 5230 | 5200 | 1042 |
| 603 | 20231207 | 094900 | 527668580 | 5240 | 5230 | 5240 | 5210 | 537 |
| 604 | 20231207 | 094800 | 524861470 | 5240 | 5230 | 5240 | 5230 | 381 |
| 605 | 20231207 | 094700 | 522868580 | 5220 | 5190 | 5220 | 5190 | 3 |
| 606 | 20231207 | 094600 | 522852980 | 5190 | 5240 | 5240 | 5190 | 513 |
| 607 | 20231207 | 094500 | 520175770 | 5240 | 5190 | 5240 | 5180 | 1277 |
| 608 | 20231207 | 094400 | 513518580 | 5170 | 5180 | 5180 | 5170 | 903 |
| 609 | 20231207 | 094300 | 508846090 | 5180 | 5200 | 5210 | 5180 | 3325 |
| 610 | 20231207 | 094200 | 491603490 | 5190 | 5200 | 5200 | 5190 | 355 |
| 611 | 20231207 | 094100 | 489758870 | 5180 | 5210 | 5210 | 5180 | 2041 |
| 612 | 20231207 | 094000 | 479160910 | 5210 | 5210 | 5210 | 5200 | 357 |
| 613 | 20231207 | 093900 | 477302020 | 5180 | 5230 | 5240 | 5180 | 2183 |
| 614 | 20231207 | 093800 | 465957860 | 5230 | 5230 | 5240 | 5230 | 454 |
| 615 | 20231207 | 093700 | 463580290 | 5220 | 5140 | 5240 | 5130 | 495 |
| 616 | 20231207 | 093600 | 461008820 | 5140 | 5150 | 5150 | 5130 | 7021 |
| 617 | 20231207 | 093500 | 424971900 | 5150 | 5170 | 5170 | 5150 | 1166 |
| 618 | 20231207 | 093400 | 418963560 | 5170 | 5160 | 5180 | 5150 | 571 |
| 619 | 20231207 | 093300 | 416010480 | 5150 | 5180 | 5190 | 5140 | 3185 |
| 620 | 20231207 | 093200 | 399560420 | 5170 | 5220 | 5220 | 5170 | 3997 |
| 621 | 20231207 | 093100 | 378816850 | 5210 | 5260 | 5260 | 5210 | 4017 |
| 622 | 20231207 | 093000 | 357847870 | 5260 | 5280 | 5280 | 5250 | 1234 |
| 623 | 20231207 | 092900 | 351366580 | 5280 | 5280 | 5280 | 5270 | 864 |
| 624 | 20231207 | 092800 | 346813260 | 5290 | 5280 | 5290 | 5270 | 361 |
| 625 | 20231207 | 092700 | 344907320 | 5280 | 5270 | 5300 | 5270 | 1124 |
| 626 | 20231207 | 092600 | 338976360 | 5270 | 5300 | 5300 | 5270 | 1385 |
| 627 | 20231207 | 092500 | 331645700 | 5300 | 5320 | 5320 | 5300 | 676 |
| 628 | 20231207 | 092400 | 328054730 | 5310 | 5320 | 5320 | 5300 | 1300 |
| 629 | 20231207 | 092300 | 321151000 | 5320 | 5320 | 5320 | 5320 | 1332 |
| 630 | 20231207 | 092200 | 314064760 | 5320 | 5280 | 5320 | 5280 | 1364 |
| 631 | 20231207 | 092100 | 306840310 | 5280 | 5230 | 5280 | 5230 | 9857 |
| 632 | 20231207 | 092000 | 254934230 | 5230 | 5250 | 5250 | 5230 | 158 |
| 633 | 20231207 | 091900 | 254105290 | 5250 | 5240 | 5250 | 5230 | 896 |
| 634 | 20231207 | 091800 | 249410780 | 5240 | 5230 | 5240 | 5230 | 348 |
| 635 | 20231207 | 091700 | 247590340 | 5230 | 5220 | 5230 | 5220 | 1548 |
| 636 | 20231207 | 091600 | 239494750 | 5200 | 5240 | 5250 | 5200 | 3607 |
| 637 | 20231207 | 091500 | 220686640 | 5260 | 5240 | 5260 | 5240 | 125 |
| 638 | 20231207 | 091400 | 220029640 | 5220 | 5240 | 5240 | 5220 | 1618 |
| 639 | 20231207 | 091300 | 211562090 | 5220 | 5270 | 5270 | 5210 | 1722 |
| 640 | 20231207 | 091200 | 202571640 | 5280 | 5270 | 5280 | 5270 | 573 |
| 641 | 20231207 | 091100 | 199547920 | 5270 | 5210 | 5270 | 5210 | 1330 |
| 642 | 20231207 | 091000 | 192571870 | 5230 | 5230 | 5230 | 5210 | 136 |
| 643 | 20231207 | 090900 | 191861370 | 5230 | 5190 | 5230 | 5190 | 2819 |
| 644 | 20231207 | 090800 | 177206420 | 5200 | 5200 | 5200 | 5190 | 5337 |
| 645 | 20231207 | 090700 | 149464210 | 5200 | 5190 | 5200 | 5190 | 815 |
| 646 | 20231207 | 090600 | 145227430 | 5180 | 5230 | 5230 | 5180 | 4872 |
| 647 | 20231207 | 090500 | 119898270 | 5230 | 5300 | 5300 | 5230 | 5792 |
| 648 | 20231207 | 090400 | 89346570 | 5310 | 5330 | 5330 | 5290 | 1987 |
| 649 | 20231207 | 090300 | 78783130 | 5340 | 5450 | 5450 | 5330 | 2269 |
| 650 | 20231207 | 090200 | 66584020 | 5460 | 5310 | 5520 | 5290 | 3346 |
| 651 | 20231207 | 090100 | 48698410 | 5310 | 5430 | 5430 | 5250 | 4164 |
| 652 | 20231207 | 090000 | 26389340 | 5430 | 5530 | 5530 | 5430 | 4775 |