32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 3 | 20231208 | 200200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231208 | 200100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231208 | 200000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231208 | 195900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231208 | 195800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231208 | 195700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231208 | 195600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231208 | 195500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231208 | 195400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231208 | 195300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231208 | 195200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231208 | 195100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231208 | 195000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231208 | 194900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231208 | 194800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231208 | 194700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231208 | 194600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231208 | 194500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231208 | 194400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231208 | 194300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231208 | 194200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231208 | 194100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231208 | 194000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231208 | 193900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231208 | 193800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231208 | 193700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231208 | 193600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231208 | 193500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231208 | 193400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231208 | 193300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 33 | 20231208 | 193200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231208 | 193100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231208 | 193000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231208 | 192900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231208 | 192800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231208 | 192700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231208 | 192600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231208 | 192500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231208 | 192400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231208 | 192300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231208 | 192200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231208 | 192100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231208 | 192000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231208 | 191900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231208 | 191800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231208 | 191700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231208 | 191600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231208 | 191500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231208 | 191400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231208 | 191300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231208 | 191200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231208 | 191100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231208 | 191000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231208 | 190900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231208 | 190800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231208 | 190700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231208 | 190600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231208 | 190500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231208 | 190400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231208 | 190300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 63 | 20231208 | 190200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231208 | 190100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231208 | 190000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231208 | 185900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231208 | 185800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231208 | 185700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231208 | 185600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231208 | 185500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231208 | 185400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231208 | 185300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231208 | 185200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231208 | 185100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231208 | 185000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231208 | 184900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231208 | 184800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231208 | 184700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231208 | 184600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231208 | 184500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231208 | 184400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231208 | 184300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231208 | 184200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231208 | 184100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231208 | 184000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231208 | 183900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231208 | 183800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231208 | 183700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231208 | 183600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231208 | 183500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231208 | 183400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231208 | 183300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 93 | 20231208 | 183200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231208 | 183100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231208 | 183000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231208 | 182900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231208 | 182800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231208 | 182700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231208 | 182600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231208 | 182500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231208 | 182400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231208 | 182300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231208 | 182200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231208 | 182100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231208 | 182000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231208 | 181900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231208 | 181800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231208 | 181700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231208 | 181600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231208 | 181500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231208 | 181400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231208 | 181300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231208 | 181200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231208 | 181100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231208 | 181000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231208 | 180900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231208 | 180800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231208 | 180700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231208 | 180600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231208 | 180500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231208 | 180400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231208 | 180300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 123 | 20231208 | 180200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231208 | 180100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231208 | 180000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231208 | 175900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231208 | 175800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231208 | 175700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231208 | 175600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231208 | 175500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231208 | 175400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231208 | 175300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231208 | 175200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231208 | 175100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231208 | 175000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231208 | 174900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231208 | 174800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231208 | 174700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231208 | 174600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231208 | 174500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231208 | 174400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231208 | 174300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231208 | 174200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231208 | 174100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231208 | 174000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231208 | 173900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231208 | 173800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231208 | 173700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231208 | 173600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231208 | 173500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231208 | 173400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231208 | 173300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 153 | 20231208 | 173200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231208 | 173100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231208 | 173000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231208 | 172900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231208 | 172800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231208 | 172700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231208 | 172600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231208 | 172500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231208 | 172400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231208 | 172300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231208 | 172200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231208 | 172100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231208 | 172000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231208 | 171900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231208 | 171800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231208 | 171700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231208 | 171600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231208 | 171500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231208 | 171400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231208 | 171300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231208 | 171200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231208 | 171100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231208 | 171000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231208 | 170900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231208 | 170800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231208 | 170700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231208 | 170600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231208 | 170500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231208 | 170400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231208 | 170300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 183 | 20231208 | 170200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231208 | 170100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231208 | 170000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231208 | 165900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231208 | 165800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231208 | 165700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231208 | 165600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231208 | 165500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231208 | 165400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231208 | 165300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231208 | 165200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231208 | 165100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231208 | 165000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231208 | 164900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231208 | 164800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231208 | 164700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231208 | 164600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231208 | 164500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231208 | 164400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231208 | 164300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231208 | 164200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231208 | 164100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20231208 | 164000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20231208 | 163900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20231208 | 163800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231208 | 163700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231208 | 163600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231208 | 163500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231208 | 163400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20231208 | 163300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 213 | 20231208 | 163200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20231208 | 163100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20231208 | 163000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20231208 | 162900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20231208 | 162800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20231208 | 162700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20231208 | 162600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20231208 | 162500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20231208 | 162400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20231208 | 162300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20231208 | 162200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20231208 | 162100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20231208 | 162000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20231208 | 161900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20231208 | 161800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20231208 | 161700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20231208 | 161600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20231208 | 161500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20231208 | 161400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20231208 | 161300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20231208 | 161200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20231208 | 161100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20231208 | 161000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20231208 | 160900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20231208 | 160800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20231208 | 160700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20231208 | 160600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20231208 | 160500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20231208 | 160400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20231208 | 160300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 243 | 20231208 | 160200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20231208 | 160100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20231208 | 160000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20231208 | 155900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20231208 | 155800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20231208 | 155700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20231208 | 155600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20231208 | 155500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20231208 | 155400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20231208 | 155300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20231208 | 155200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20231208 | 155100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20231208 | 155000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20231208 | 154900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20231208 | 154800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20231208 | 154700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20231208 | 154600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20231208 | 154500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20231208 | 154400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20231208 | 154300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20231208 | 154200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20231208 | 154100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20231208 | 154000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20231208 | 153900 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20231208 | 153800 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20231208 | 153700 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20231208 | 153600 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20231208 | 153500 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20231208 | 153400 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20231208 | 153300 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 273 | 20231208 | 153200 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20231208 | 153100 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20231208 | 153000 | 1838010720 | 3700 | 3700 | 3700 | 3700 | 4766 |
| 276 | 20231208 | 152900 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20231208 | 152800 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20231208 | 152700 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20231208 | 152600 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20231208 | 152500 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20231208 | 152400 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20231208 | 152300 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20231208 | 152200 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20231208 | 152100 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20231208 | 152000 | 1820376520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20231208 | 151900 | 1820376520 | 3700 | 3695 | 3700 | 3690 | 427 |
| 287 | 20231208 | 151800 | 1818799900 | 3700 | 3695 | 3700 | 3695 | 243 |
| 288 | 20231208 | 151700 | 1817902010 | 3695 | 3695 | 3695 | 3695 | 311 |
| 289 | 20231208 | 151600 | 1816752865 | 3695 | 3690 | 3695 | 3690 | 1206 |
| 290 | 20231208 | 151500 | 1812296720 | 3695 | 3705 | 3705 | 3690 | 8810 |
| 291 | 20231208 | 151400 | 1779784210 | 3700 | 3695 | 3700 | 3690 | 3824 |
| 292 | 20231208 | 151300 | 1765664130 | 3700 | 3705 | 3705 | 3695 | 2340 |
| 293 | 20231208 | 151200 | 1757011335 | 3705 | 3700 | 3705 | 3700 | 351 |
| 294 | 20231208 | 151100 | 1755712620 | 3700 | 3700 | 3705 | 3700 | 316 |
| 295 | 20231208 | 151000 | 1754543415 | 3700 | 3700 | 3700 | 3695 | 152 |
| 296 | 20231208 | 150900 | 1753981515 | 3700 | 3700 | 3705 | 3695 | 2555 |
| 297 | 20231208 | 150800 | 1744525010 | 3700 | 3705 | 3705 | 3700 | 16 |
| 298 | 20231208 | 150700 | 1744465795 | 3705 | 3700 | 3705 | 3700 | 732 |
| 299 | 20231208 | 150600 | 1741757140 | 3700 | 3700 | 3700 | 3695 | 54 |
| 300 | 20231208 | 150500 | 1741557590 | 3690 | 3695 | 3695 | 3690 | 3237 |
| 301 | 20231208 | 150400 | 1729599955 | 3675 | 3690 | 3695 | 3675 | 1101 |
| 302 | 20231208 | 150300 | 1725547240 | 3690 | 3695 | 3695 | 3690 | 1098 |
| 303 | 20231208 | 150200 | 1721491630 | 3695 | 3695 | 3695 | 3695 | 379 |
| 304 | 20231208 | 150100 | 1720091225 | 3695 | 3695 | 3695 | 3690 | 3 |
| 305 | 20231208 | 150000 | 1720080145 | 3680 | 3695 | 3695 | 3680 | 6153 |
| 306 | 20231208 | 145900 | 1697415990 | 3685 | 3690 | 3695 | 3685 | 1100 |
| 307 | 20231208 | 145800 | 1693356830 | 3690 | 3695 | 3695 | 3690 | 3037 |
| 308 | 20231208 | 145700 | 1682145410 | 3695 | 3700 | 3700 | 3695 | 3893 |
| 309 | 20231208 | 145600 | 1667742310 | 3705 | 3705 | 3705 | 3705 | 102 |
| 310 | 20231208 | 145500 | 1667364400 | 3705 | 3710 | 3710 | 3705 | 776 |
| 311 | 20231208 | 145400 | 1664489300 | 3710 | 3710 | 3710 | 3705 | 131 |
| 312 | 20231208 | 145300 | 1664003540 | 3710 | 3705 | 3710 | 3705 | 1283 |
| 313 | 20231208 | 145200 | 1659248755 | 3705 | 3710 | 3710 | 3705 | 722 |
| 314 | 20231208 | 145100 | 1656572865 | 3710 | 3710 | 3715 | 3710 | 200 |
| 315 | 20231208 | 145000 | 1655830815 | 3715 | 3705 | 3715 | 3695 | 16426 |
| 316 | 20231208 | 144900 | 1594923125 | 3700 | 3700 | 3700 | 3700 | 10769 |
| 317 | 20231208 | 144800 | 1555077825 | 3695 | 3700 | 3700 | 3695 | 1970 |
| 318 | 20231208 | 144700 | 1547798350 | 3700 | 3700 | 3700 | 3690 | 137 |
| 319 | 20231208 | 144600 | 1547291720 | 3700 | 3690 | 3700 | 3690 | 96 |
| 320 | 20231208 | 144500 | 1546937345 | 3695 | 3700 | 3700 | 3695 | 569 |
| 321 | 20231208 | 144400 | 1544832170 | 3700 | 3695 | 3700 | 3695 | 4087 |
| 322 | 20231208 | 144300 | 1529727905 | 3695 | 3690 | 3695 | 3690 | 1365 |
| 323 | 20231208 | 144200 | 1524691050 | 3690 | 3685 | 3690 | 3680 | 306 |
| 324 | 20231208 | 144100 | 1523564185 | 3690 | 3690 | 3690 | 3690 | 75 |
| 325 | 20231208 | 144000 | 1523287435 | 3695 | 3685 | 3695 | 3685 | 3299 |
| 326 | 20231208 | 143900 | 1511123385 | 3685 | 3690 | 3690 | 3685 | 3 |
| 327 | 20231208 | 143800 | 1511112325 | 3685 | 3690 | 3690 | 3685 | 1454 |
| 328 | 20231208 | 143700 | 1505748330 | 3690 | 3690 | 3690 | 3690 | 100 |
| 329 | 20231208 | 143600 | 1505379330 | 3690 | 3690 | 3690 | 3685 | 670 |
| 330 | 20231208 | 143500 | 1502908730 | 3690 | 3690 | 3690 | 3690 | 1 |
| 331 | 20231208 | 143400 | 1502905040 | 3685 | 3685 | 3690 | 3685 | 414 |
| 332 | 20231208 | 143300 | 1501379445 | 3685 | 3690 | 3690 | 3685 | 331 |
| 333 | 20231208 | 143200 | 1500158270 | 3695 | 3690 | 3695 | 3690 | 307 |
| 334 | 20231208 | 143100 | 1499025285 | 3690 | 3690 | 3690 | 3690 | 42 |
| 335 | 20231208 | 143000 | 1498870305 | 3690 | 3680 | 3690 | 3675 | 72 |
| 336 | 20231208 | 142900 | 1498605370 | 3670 | 3690 | 3695 | 3670 | 1702 |
| 337 | 20231208 | 142800 | 1492336945 | 3695 | 3695 | 3695 | 3690 | 61 |
| 338 | 20231208 | 142700 | 1492111600 | 3695 | 3695 | 3700 | 3695 | 841 |
| 339 | 20231208 | 142600 | 1489003950 | 3695 | 3695 | 3700 | 3695 | 1462 |
| 340 | 20231208 | 142500 | 1483596720 | 3695 | 3695 | 3695 | 3695 | 0 |
| 341 | 20231208 | 142400 | 1483596720 | 3695 | 3695 | 3700 | 3695 | 175 |
| 342 | 20231208 | 142300 | 1482949595 | 3700 | 3700 | 3700 | 3695 | 1615 |
| 343 | 20231208 | 142200 | 1476974595 | 3700 | 3695 | 3700 | 3695 | 501 |
| 344 | 20231208 | 142100 | 1475123395 | 3700 | 3685 | 3700 | 3685 | 2896 |
| 345 | 20231208 | 142000 | 1464432480 | 3695 | 3695 | 3695 | 3690 | 36 |
| 346 | 20231208 | 141900 | 1464299530 | 3690 | 3695 | 3695 | 3685 | 1006 |
| 347 | 20231208 | 141800 | 1460587370 | 3690 | 3690 | 3690 | 3690 | 400 |
| 348 | 20231208 | 141700 | 1459111370 | 3695 | 3690 | 3695 | 3690 | 243 |
| 349 | 20231208 | 141600 | 1458213740 | 3695 | 3695 | 3695 | 3695 | 5 |
| 350 | 20231208 | 141500 | 1458195265 | 3695 | 3690 | 3695 | 3690 | 386 |
| 351 | 20231208 | 141400 | 1456770875 | 3685 | 3690 | 3690 | 3685 | 318 |
| 352 | 20231208 | 141300 | 1455597555 | 3690 | 3690 | 3695 | 3690 | 435 |
| 353 | 20231208 | 141200 | 1453992400 | 3690 | 3690 | 3690 | 3690 | 5 |
| 354 | 20231208 | 141100 | 1453973950 | 3695 | 3690 | 3695 | 3675 | 1003 |
| 355 | 20231208 | 141000 | 1450284905 | 3695 | 3695 | 3695 | 3695 | 1052 |
| 356 | 20231208 | 140900 | 1446397765 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20231208 | 140800 | 1446397765 | 3695 | 3690 | 3695 | 3675 | 69 |
| 358 | 20231208 | 140700 | 1446143155 | 3675 | 3690 | 3695 | 3670 | 127 |
| 359 | 20231208 | 140600 | 1445675230 | 3695 | 3695 | 3695 | 3695 | 0 |
| 360 | 20231208 | 140500 | 1445675230 | 3695 | 3690 | 3695 | 3690 | 1058 |
| 361 | 20231208 | 140400 | 1441771205 | 3695 | 3695 | 3695 | 3695 | 137 |
| 362 | 20231208 | 140300 | 1441264990 | 3695 | 3675 | 3695 | 3675 | 8287 |
| 363 | 20231208 | 140200 | 1410726700 | 3680 | 3675 | 3680 | 3675 | 52 |
| 364 | 20231208 | 140100 | 1410535590 | 3680 | 3685 | 3685 | 3680 | 257 |
| 365 | 20231208 | 140000 | 1409589750 | 3685 | 3675 | 3685 | 3675 | 2676 |
| 366 | 20231208 | 135900 | 1399741980 | 3670 | 3675 | 3680 | 3670 | 735 |
| 367 | 20231208 | 135800 | 1397042245 | 3680 | 3680 | 3680 | 3665 | 587 |
| 368 | 20231208 | 135700 | 1394882100 | 3670 | 3675 | 3680 | 3670 | 402 |
| 369 | 20231208 | 135600 | 1393406500 | 3670 | 3680 | 3680 | 3670 | 117 |
| 370 | 20231208 | 135500 | 1392976290 | 3680 | 3680 | 3680 | 3680 | 207 |
| 371 | 20231208 | 135400 | 1392214530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 372 | 20231208 | 135300 | 1392214530 | 3680 | 3675 | 3680 | 3675 | 16 |
| 373 | 20231208 | 135200 | 1392155725 | 3680 | 3680 | 3680 | 3680 | 15 |
| 374 | 20231208 | 135100 | 1392100525 | 3680 | 3680 | 3680 | 3675 | 172 |
| 375 | 20231208 | 135000 | 1391468065 | 3675 | 3680 | 3680 | 3675 | 291 |
| 376 | 20231208 | 134900 | 1390398435 | 3685 | 3675 | 3685 | 3675 | 795 |
| 377 | 20231208 | 134800 | 1387474270 | 3675 | 3670 | 3675 | 3670 | 9 |
| 378 | 20231208 | 134700 | 1387441205 | 3675 | 3675 | 3675 | 3675 | 35 |
| 379 | 20231208 | 134600 | 1387312580 | 3675 | 3670 | 3675 | 3670 | 51 |
| 380 | 20231208 | 134500 | 1387125405 | 3675 | 3675 | 3675 | 3675 | 80 |
| 381 | 20231208 | 134400 | 1386831405 | 3675 | 3675 | 3675 | 3675 | 430 |
| 382 | 20231208 | 134300 | 1385251155 | 3675 | 3675 | 3675 | 3675 | 470 |
| 383 | 20231208 | 134200 | 1383523905 | 3670 | 3670 | 3675 | 3670 | 73 |
| 384 | 20231208 | 134100 | 1383255985 | 3675 | 3675 | 3675 | 3670 | 8 |
| 385 | 20231208 | 134000 | 1383226610 | 3665 | 3675 | 3675 | 3665 | 205 |
| 386 | 20231208 | 133900 | 1382475170 | 3665 | 3670 | 3675 | 3665 | 159 |
| 387 | 20231208 | 133800 | 1381892080 | 3675 | 3675 | 3675 | 3670 | 1887 |
| 388 | 20231208 | 133700 | 1374957755 | 3670 | 3670 | 3670 | 3670 | 2 |
| 389 | 20231208 | 133600 | 1374950415 | 3660 | 3675 | 3675 | 3660 | 989 |
| 390 | 20231208 | 133500 | 1371323400 | 3675 | 3660 | 3675 | 3660 | 4013 |
| 391 | 20231208 | 133400 | 1356620530 | 3660 | 3660 | 3660 | 3660 | 4 |
| 392 | 20231208 | 133300 | 1356605890 | 3655 | 3660 | 3660 | 3655 | 465 |
| 393 | 20231208 | 133200 | 1354906270 | 3660 | 3660 | 3660 | 3655 | 61 |
| 394 | 20231208 | 133100 | 1354683160 | 3655 | 3655 | 3655 | 3655 | 550 |
| 395 | 20231208 | 133000 | 1352672910 | 3655 | 3660 | 3665 | 3655 | 1542 |
| 396 | 20231208 | 132900 | 1347036270 | 3660 | 3660 | 3660 | 3655 | 919 |
| 397 | 20231208 | 132800 | 1343672800 | 3660 | 3665 | 3665 | 3660 | 2761 |
| 398 | 20231208 | 132700 | 1333559405 | 3665 | 3665 | 3665 | 3665 | 32 |
| 399 | 20231208 | 132600 | 1333442125 | 3670 | 3670 | 3670 | 3670 | 341 |
| 400 | 20231208 | 132500 | 1332190655 | 3665 | 3665 | 3665 | 3665 | 2 |
| 401 | 20231208 | 132400 | 1332183325 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20231208 | 132300 | 1332183325 | 3665 | 3670 | 3670 | 3665 | 110 |
| 403 | 20231208 | 132200 | 1331780125 | 3665 | 3670 | 3670 | 3665 | 223 |
| 404 | 20231208 | 132100 | 1330962705 | 3665 | 3665 | 3665 | 3665 | 77 |
| 405 | 20231208 | 132000 | 1330680500 | 3665 | 3665 | 3665 | 3665 | 10 |
| 406 | 20231208 | 131900 | 1330643850 | 3660 | 3660 | 3660 | 3660 | 60 |
| 407 | 20231208 | 131800 | 1330424250 | 3660 | 3660 | 3660 | 3660 | 1612 |
| 408 | 20231208 | 131700 | 1324524330 | 3660 | 3670 | 3670 | 3660 | 4171 |
| 409 | 20231208 | 131600 | 1309254345 | 3670 | 3665 | 3670 | 3665 | 235 |
| 410 | 20231208 | 131500 | 1308393015 | 3670 | 3670 | 3670 | 3670 | 76 |
| 411 | 20231208 | 131400 | 1308114095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 412 | 20231208 | 131300 | 1308114095 | 3675 | 3670 | 3675 | 3670 | 100 |
| 413 | 20231208 | 131200 | 1307747090 | 3675 | 3675 | 3675 | 3675 | 2 |
| 414 | 20231208 | 131100 | 1307739740 | 3670 | 3670 | 3675 | 3670 | 203 |
| 415 | 20231208 | 131000 | 1306994715 | 3670 | 3670 | 3670 | 3670 | 300 |
| 416 | 20231208 | 130900 | 1305893715 | 3670 | 3670 | 3670 | 3660 | 2520 |
| 417 | 20231208 | 130800 | 1296666145 | 3670 | 3665 | 3670 | 3665 | 309 |
| 418 | 20231208 | 130700 | 1295533410 | 3670 | 3670 | 3670 | 3670 | 0 |
| 419 | 20231208 | 130600 | 1295533410 | 3670 | 3675 | 3675 | 3670 | 102 |
| 420 | 20231208 | 130500 | 1295159065 | 3675 | 3670 | 3675 | 3670 | 22 |
| 421 | 20231208 | 130400 | 1295078315 | 3670 | 3670 | 3675 | 3670 | 109 |
| 422 | 20231208 | 130300 | 1294678275 | 3675 | 3670 | 3675 | 3665 | 163 |
| 423 | 20231208 | 130200 | 1294080300 | 3665 | 3670 | 3670 | 3665 | 2541 |
| 424 | 20231208 | 130100 | 1284761040 | 3675 | 3675 | 3675 | 3675 | 603 |
| 425 | 20231208 | 130000 | 1282545015 | 3675 | 3675 | 3675 | 3675 | 723 |
| 426 | 20231208 | 125900 | 1279887990 | 3675 | 3675 | 3675 | 3675 | 200 |
| 427 | 20231208 | 125800 | 1279152990 | 3680 | 3680 | 3680 | 3680 | 3 |
| 428 | 20231208 | 125700 | 1279141950 | 3680 | 3685 | 3685 | 3680 | 317 |
| 429 | 20231208 | 125600 | 1277975355 | 3685 | 3680 | 3685 | 3675 | 70 |
| 430 | 20231208 | 125500 | 1277717760 | 3680 | 3680 | 3680 | 3680 | 132 |
| 431 | 20231208 | 125400 | 1277232000 | 3685 | 3685 | 3685 | 3680 | 24 |
| 432 | 20231208 | 125300 | 1277143665 | 3675 | 3670 | 3675 | 3670 | 325 |
| 433 | 20231208 | 125200 | 1275949665 | 3675 | 3685 | 3685 | 3675 | 38 |
| 434 | 20231208 | 125100 | 1275809945 | 3680 | 3680 | 3685 | 3680 | 223 |
| 435 | 20231208 | 125000 | 1274989295 | 3670 | 3665 | 3670 | 3665 | 1702 |
| 436 | 20231208 | 124900 | 1268747455 | 3670 | 3680 | 3680 | 3670 | 5528 |
| 437 | 20231208 | 124800 | 1248450510 | 3675 | 3680 | 3680 | 3675 | 228 |
| 438 | 20231208 | 124700 | 1247611970 | 3675 | 3675 | 3675 | 3675 | 1004 |
| 439 | 20231208 | 124600 | 1243922270 | 3680 | 3680 | 3680 | 3680 | 1303 |
| 440 | 20231208 | 124500 | 1239127230 | 3680 | 3680 | 3680 | 3680 | 0 |
| 441 | 20231208 | 124400 | 1239127230 | 3680 | 3685 | 3685 | 3680 | 21 |
| 442 | 20231208 | 124300 | 1239049850 | 3685 | 3685 | 3685 | 3685 | 1135 |
| 443 | 20231208 | 124200 | 1234867375 | 3685 | 3685 | 3685 | 3685 | 36 |
| 444 | 20231208 | 124100 | 1234734715 | 3690 | 3690 | 3690 | 3690 | 0 |
| 445 | 20231208 | 124000 | 1234734715 | 3690 | 3690 | 3690 | 3690 | 100 |
| 446 | 20231208 | 123900 | 1234365715 | 3690 | 3685 | 3690 | 3685 | 9 |
| 447 | 20231208 | 123800 | 1234332520 | 3685 | 3685 | 3685 | 3685 | 314 |
| 448 | 20231208 | 123700 | 1233175430 | 3690 | 3690 | 3690 | 3690 | 2 |
| 449 | 20231208 | 123600 | 1233168050 | 3690 | 3690 | 3690 | 3690 | 36 |
| 450 | 20231208 | 123500 | 1233035210 | 3690 | 3690 | 3690 | 3690 | 0 |
| 451 | 20231208 | 123400 | 1233035210 | 3690 | 3685 | 3690 | 3685 | 2 |
| 452 | 20231208 | 123300 | 1233027835 | 3690 | 3690 | 3690 | 3685 | 206 |
| 453 | 20231208 | 123200 | 1232268695 | 3685 | 3690 | 3690 | 3685 | 1200 |
| 454 | 20231208 | 123100 | 1227846580 | 3700 | 3695 | 3700 | 3695 | 285 |
| 455 | 20231208 | 123000 | 1226793275 | 3695 | 3695 | 3695 | 3695 | 160 |
| 456 | 20231208 | 122900 | 1226202075 | 3695 | 3695 | 3695 | 3695 | 83 |
| 457 | 20231208 | 122800 | 1225895390 | 3695 | 3695 | 3695 | 3695 | 214 |
| 458 | 20231208 | 122700 | 1225104660 | 3690 | 3695 | 3695 | 3690 | 820 |
| 459 | 20231208 | 122600 | 1222078600 | 3690 | 3695 | 3695 | 3690 | 523 |
| 460 | 20231208 | 122500 | 1220148615 | 3700 | 3695 | 3700 | 3695 | 44 |
| 461 | 20231208 | 122400 | 1219986025 | 3700 | 3700 | 3700 | 3700 | 43 |
| 462 | 20231208 | 122300 | 1219826925 | 3700 | 3700 | 3700 | 3695 | 1024 |
| 463 | 20231208 | 122200 | 1216038955 | 3700 | 3700 | 3700 | 3700 | 557 |
| 464 | 20231208 | 122100 | 1213978055 | 3705 | 3695 | 3705 | 3695 | 4567 |
| 465 | 20231208 | 122000 | 1197081770 | 3695 | 3690 | 3695 | 3690 | 632 |
| 466 | 20231208 | 121900 | 1194749685 | 3690 | 3685 | 3690 | 3685 | 107 |
| 467 | 20231208 | 121800 | 1194355135 | 3690 | 3690 | 3690 | 3690 | 2 |
| 468 | 20231208 | 121700 | 1194347755 | 3680 | 3680 | 3685 | 3680 | 2588 |
| 469 | 20231208 | 121600 | 1184823910 | 3685 | 3685 | 3685 | 3685 | 60 |
| 470 | 20231208 | 121500 | 1184602810 | 3685 | 3685 | 3690 | 3685 | 138 |
| 471 | 20231208 | 121400 | 1184094275 | 3685 | 3685 | 3685 | 3680 | 770 |
| 472 | 20231208 | 121300 | 1181257670 | 3685 | 3685 | 3685 | 3685 | 1 |
| 473 | 20231208 | 121200 | 1181253985 | 3685 | 3685 | 3685 | 3685 | 1164 |
| 474 | 20231208 | 121100 | 1176964645 | 3685 | 3690 | 3690 | 3685 | 214 |
| 475 | 20231208 | 121000 | 1176176005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 476 | 20231208 | 120900 | 1176176005 | 3690 | 3690 | 3690 | 3690 | 1 |
| 477 | 20231208 | 120800 | 1176172315 | 3690 | 3690 | 3690 | 3690 | 26 |
| 478 | 20231208 | 120700 | 1176076375 | 3690 | 3695 | 3695 | 3690 | 2341 |
| 479 | 20231208 | 120600 | 1167435195 | 3695 | 3695 | 3695 | 3690 | 574 |
| 480 | 20231208 | 120500 | 1165314525 | 3695 | 3695 | 3695 | 3695 | 292 |
| 481 | 20231208 | 120400 | 1164235585 | 3695 | 3695 | 3695 | 3695 | 43 |
| 482 | 20231208 | 120300 | 1164076700 | 3690 | 3700 | 3700 | 3690 | 2 |
| 483 | 20231208 | 120200 | 1164069310 | 3700 | 3700 | 3700 | 3700 | 35 |
| 484 | 20231208 | 120100 | 1163939810 | 3690 | 3700 | 3705 | 3690 | 1077 |
| 485 | 20231208 | 120000 | 1159957405 | 3700 | 3700 | 3705 | 3700 | 303 |
| 486 | 20231208 | 115900 | 1158836285 | 3700 | 3695 | 3700 | 3695 | 130 |
| 487 | 20231208 | 115800 | 1158355335 | 3700 | 3700 | 3705 | 3700 | 192 |
| 488 | 20231208 | 115700 | 1157644930 | 3700 | 3695 | 3700 | 3695 | 1050 |
| 489 | 20231208 | 115600 | 1153759975 | 3695 | 3695 | 3700 | 3695 | 475 |
| 490 | 20231208 | 115500 | 1152004665 | 3695 | 3695 | 3695 | 3690 | 640 |
| 491 | 20231208 | 115400 | 1149639890 | 3695 | 3700 | 3700 | 3695 | 1539 |
| 492 | 20231208 | 115300 | 1143952990 | 3700 | 3695 | 3700 | 3695 | 61 |
| 493 | 20231208 | 115200 | 1143727540 | 3695 | 3700 | 3700 | 3695 | 236 |
| 494 | 20231208 | 115100 | 1142854345 | 3700 | 3700 | 3705 | 3700 | 2406 |
| 495 | 20231208 | 115000 | 1133951265 | 3705 | 3710 | 3715 | 3705 | 1164 |
| 496 | 20231208 | 114900 | 1129637825 | 3715 | 3710 | 3715 | 3710 | 2164 |
| 497 | 20231208 | 114800 | 1121609335 | 3710 | 3705 | 3710 | 3705 | 1127 |
| 498 | 20231208 | 114700 | 1117429415 | 3705 | 3710 | 3710 | 3705 | 1170 |
| 499 | 20231208 | 114600 | 1113090715 | 3705 | 3700 | 3710 | 3700 | 1204 |
| 500 | 20231208 | 114500 | 1108633530 | 3700 | 3700 | 3705 | 3690 | 2254 |
| 501 | 20231208 | 114400 | 1100292400 | 3700 | 3695 | 3700 | 3695 | 1001 |
| 502 | 20231208 | 114300 | 1096593700 | 3695 | 3695 | 3700 | 3695 | 53 |
| 503 | 20231208 | 114200 | 1096397855 | 3700 | 3690 | 3700 | 3690 | 213 |
| 504 | 20231208 | 114100 | 1095611275 | 3690 | 3690 | 3690 | 3690 | 222 |
| 505 | 20231208 | 114000 | 1094792095 | 3690 | 3695 | 3700 | 3690 | 302 |
| 506 | 20231208 | 113900 | 1093676830 | 3695 | 3695 | 3695 | 3695 | 41 |
| 507 | 20231208 | 113800 | 1093525335 | 3700 | 3695 | 3700 | 3690 | 763 |
| 508 | 20231208 | 113700 | 1090703875 | 3695 | 3695 | 3700 | 3695 | 1011 |
| 509 | 20231208 | 113600 | 1086968200 | 3700 | 3710 | 3710 | 3695 | 1857 |
| 510 | 20231208 | 113500 | 1080094825 | 3715 | 3690 | 3715 | 3690 | 13165 |
| 511 | 20231208 | 113400 | 1031361905 | 3695 | 3690 | 3695 | 3690 | 206 |
| 512 | 20231208 | 113300 | 1030601235 | 3690 | 3695 | 3695 | 3675 | 1546 |
| 513 | 20231208 | 113200 | 1024896895 | 3690 | 3680 | 3690 | 3680 | 1454 |
| 514 | 20231208 | 113100 | 1019533795 | 3695 | 3685 | 3700 | 3670 | 31708 |
| 515 | 20231208 | 113000 | 902587560 | 3680 | 3680 | 3680 | 3680 | 2109 |
| 516 | 20231208 | 112900 | 894826440 | 3675 | 3675 | 3675 | 3675 | 168 |
| 517 | 20231208 | 112800 | 894209040 | 3675 | 3675 | 3675 | 3675 | 0 |
| 518 | 20231208 | 112700 | 894209040 | 3675 | 3675 | 3675 | 3675 | 438 |
| 519 | 20231208 | 112600 | 892599390 | 3675 | 3675 | 3675 | 3675 | 1730 |
| 520 | 20231208 | 112500 | 886241640 | 3675 | 3675 | 3675 | 3675 | 40 |
| 521 | 20231208 | 112400 | 886094640 | 3675 | 3675 | 3675 | 3675 | 8169 |
| 522 | 20231208 | 112300 | 856073565 | 3680 | 3685 | 3685 | 3680 | 244 |
| 523 | 20231208 | 112200 | 855175640 | 3675 | 3680 | 3685 | 3675 | 565 |
| 524 | 20231208 | 112100 | 853097840 | 3680 | 3680 | 3680 | 3680 | 2127 |
| 525 | 20231208 | 112000 | 845270480 | 3680 | 3680 | 3680 | 3675 | 38 |
| 526 | 20231208 | 111900 | 845130720 | 3680 | 3675 | 3680 | 3675 | 1046 |
| 527 | 20231208 | 111800 | 841286665 | 3675 | 3675 | 3675 | 3670 | 49 |
| 528 | 20231208 | 111700 | 841106725 | 3675 | 3670 | 3675 | 3670 | 456 |
| 529 | 20231208 | 111600 | 839431710 | 3670 | 3675 | 3675 | 3670 | 313 |
| 530 | 20231208 | 111500 | 838282950 | 3675 | 3665 | 3675 | 3665 | 3346 |
| 531 | 20231208 | 111400 | 825992215 | 3665 | 3665 | 3665 | 3665 | 39 |
| 532 | 20231208 | 111300 | 825849280 | 3670 | 3670 | 3670 | 3670 | 27 |
| 533 | 20231208 | 111200 | 825750190 | 3670 | 3670 | 3670 | 3670 | 6 |
| 534 | 20231208 | 111100 | 825728170 | 3665 | 3665 | 3670 | 3665 | 410 |
| 535 | 20231208 | 111000 | 824223900 | 3665 | 3655 | 3665 | 3655 | 3137 |
| 536 | 20231208 | 110900 | 812749495 | 3655 | 3660 | 3660 | 3655 | 98 |
| 537 | 20231208 | 110800 | 812391055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 538 | 20231208 | 110700 | 812391055 | 3660 | 3660 | 3660 | 3660 | 1 |
| 539 | 20231208 | 110600 | 812387395 | 3655 | 3650 | 3655 | 3650 | 3042 |
| 540 | 20231208 | 110500 | 801284080 | 3655 | 3655 | 3655 | 3650 | 165 |
| 541 | 20231208 | 110400 | 800681755 | 3645 | 3655 | 3655 | 3645 | 1851 |
| 542 | 20231208 | 110300 | 793926920 | 3650 | 3650 | 3650 | 3645 | 3044 |
| 543 | 20231208 | 110200 | 782823520 | 3650 | 3655 | 3660 | 3650 | 7092 |
| 544 | 20231208 | 110100 | 756917610 | 3660 | 3660 | 3660 | 3655 | 395 |
| 545 | 20231208 | 110000 | 755472010 | 3665 | 3675 | 3675 | 3665 | 6562 |
| 546 | 20231208 | 105900 | 731421845 | 3675 | 3680 | 3680 | 3670 | 2002 |
| 547 | 20231208 | 105800 | 724073275 | 3680 | 3675 | 3680 | 3675 | 1081 |
| 548 | 20231208 | 105700 | 720100435 | 3680 | 3675 | 3680 | 3675 | 4011 |
| 549 | 20231208 | 105600 | 705340055 | 3680 | 3680 | 3680 | 3675 | 22 |
| 550 | 20231208 | 105500 | 705259190 | 3680 | 3680 | 3680 | 3675 | 930 |
| 551 | 20231208 | 105400 | 701841160 | 3675 | 3670 | 3680 | 3670 | 1775 |
| 552 | 20231208 | 105300 | 695320330 | 3675 | 3670 | 3680 | 3670 | 786 |
| 553 | 20231208 | 105200 | 692431925 | 3675 | 3675 | 3675 | 3675 | 7669 |
| 554 | 20231208 | 105100 | 664248350 | 3675 | 3670 | 3675 | 3670 | 10615 |
| 555 | 20231208 | 105000 | 625291285 | 3670 | 3665 | 3670 | 3665 | 340 |
| 556 | 20231208 | 104900 | 624045170 | 3670 | 3665 | 3670 | 3660 | 1005 |
| 557 | 20231208 | 104800 | 620362790 | 3670 | 3665 | 3670 | 3665 | 2879 |
| 558 | 20231208 | 104700 | 609811245 | 3665 | 3660 | 3665 | 3660 | 1157 |
| 559 | 20231208 | 104600 | 605575040 | 3660 | 3665 | 3670 | 3660 | 4367 |
| 560 | 20231208 | 104500 | 589576560 | 3665 | 3660 | 3665 | 3660 | 851 |
| 561 | 20231208 | 104400 | 586461145 | 3660 | 3665 | 3665 | 3660 | 95 |
| 562 | 20231208 | 104300 | 586113295 | 3660 | 3660 | 3660 | 3655 | 1952 |
| 563 | 20231208 | 104200 | 578969125 | 3655 | 3655 | 3660 | 3650 | 311 |
| 564 | 20231208 | 104100 | 577833325 | 3655 | 3655 | 3655 | 3655 | 61 |
| 565 | 20231208 | 104000 | 577610370 | 3660 | 3660 | 3660 | 3660 | 78 |
| 566 | 20231208 | 103900 | 577324890 | 3660 | 3650 | 3660 | 3645 | 4083 |
| 567 | 20231208 | 103800 | 562406970 | 3655 | 3655 | 3655 | 3655 | 1 |
| 568 | 20231208 | 103700 | 562403315 | 3655 | 3650 | 3655 | 3650 | 201 |
| 569 | 20231208 | 103600 | 561669660 | 3655 | 3650 | 3655 | 3650 | 301 |
| 570 | 20231208 | 103500 | 560571005 | 3655 | 3655 | 3655 | 3655 | 50 |
| 571 | 20231208 | 103400 | 560388255 | 3655 | 3660 | 3660 | 3655 | 428 |
| 572 | 20231208 | 103300 | 558823910 | 3660 | 3665 | 3665 | 3655 | 646 |
| 573 | 20231208 | 103200 | 556460230 | 3665 | 3665 | 3665 | 3665 | 859 |
| 574 | 20231208 | 103100 | 553311995 | 3665 | 3665 | 3665 | 3655 | 1024 |
| 575 | 20231208 | 103000 | 549559385 | 3660 | 3665 | 3665 | 3660 | 1714 |
| 576 | 20231208 | 102900 | 543277630 | 3665 | 3650 | 3665 | 3650 | 9208 |
| 577 | 20231208 | 102800 | 509612735 | 3650 | 3645 | 3650 | 3645 | 1207 |
| 578 | 20231208 | 102700 | 505213215 | 3645 | 3645 | 3645 | 3640 | 8 |
| 579 | 20231208 | 102600 | 505184085 | 3645 | 3645 | 3645 | 3640 | 36 |
| 580 | 20231208 | 102500 | 505052870 | 3640 | 3645 | 3645 | 3640 | 837 |
| 581 | 20231208 | 102400 | 502005505 | 3650 | 3645 | 3650 | 3645 | 166 |
| 582 | 20231208 | 102300 | 501399925 | 3650 | 3645 | 3650 | 3645 | 215 |
| 583 | 20231208 | 102200 | 500615240 | 3650 | 3650 | 3650 | 3645 | 540 |
| 584 | 20231208 | 102100 | 498644435 | 3650 | 3645 | 3650 | 3640 | 479 |
| 585 | 20231208 | 102000 | 496897870 | 3650 | 3650 | 3655 | 3650 | 617 |
| 586 | 20231208 | 101900 | 494644815 | 3650 | 3655 | 3655 | 3650 | 1288 |
| 587 | 20231208 | 101800 | 489937415 | 3655 | 3655 | 3655 | 3650 | 106 |
| 588 | 20231208 | 101700 | 489550485 | 3650 | 3645 | 3650 | 3645 | 1151 |
| 589 | 20231208 | 101600 | 485354335 | 3650 | 3650 | 3650 | 3650 | 963 |
| 590 | 20231208 | 101500 | 481839385 | 3650 | 3645 | 3650 | 3645 | 146 |
| 591 | 20231208 | 101400 | 481307210 | 3645 | 3640 | 3645 | 3640 | 41 |
| 592 | 20231208 | 101300 | 481157965 | 3650 | 3650 | 3650 | 3650 | 4 |
| 593 | 20231208 | 101200 | 481143365 | 3650 | 3650 | 3650 | 3630 | 1741 |
| 594 | 20231208 | 101100 | 474790440 | 3650 | 3650 | 3650 | 3650 | 31 |
| 595 | 20231208 | 101000 | 474677290 | 3645 | 3645 | 3645 | 3645 | 28 |
| 596 | 20231208 | 100900 | 474575230 | 3625 | 3635 | 3635 | 3625 | 2570 |
| 597 | 20231208 | 100800 | 465247115 | 3635 | 3650 | 3650 | 3635 | 6648 |
| 598 | 20231208 | 100700 | 441072115 | 3650 | 3650 | 3655 | 3640 | 2660 |
| 599 | 20231208 | 100600 | 431378855 | 3655 | 3650 | 3655 | 3645 | 1110 |
| 600 | 20231208 | 100500 | 427327850 | 3650 | 3645 | 3655 | 3645 | 658 |
| 601 | 20231208 | 100400 | 424926185 | 3650 | 3655 | 3655 | 3650 | 3054 |
| 602 | 20231208 | 100300 | 413777300 | 3655 | 3655 | 3655 | 3650 | 1880 |
| 603 | 20231208 | 100200 | 406905925 | 3650 | 3650 | 3655 | 3650 | 436 |
| 604 | 20231208 | 100100 | 405314520 | 3650 | 3645 | 3650 | 3645 | 2527 |
| 605 | 20231208 | 100000 | 396091110 | 3650 | 3645 | 3650 | 3645 | 225 |
| 606 | 20231208 | 095900 | 395269875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 607 | 20231208 | 095800 | 395269875 | 3650 | 3655 | 3655 | 3650 | 184 |
| 608 | 20231208 | 095700 | 394597365 | 3655 | 3650 | 3655 | 3645 | 1137 |
| 609 | 20231208 | 095600 | 390452385 | 3650 | 3655 | 3655 | 3650 | 1333 |
| 610 | 20231208 | 095500 | 385584800 | 3655 | 3650 | 3655 | 3645 | 469 |
| 611 | 20231208 | 095400 | 383873445 | 3650 | 3650 | 3650 | 3650 | 240 |
| 612 | 20231208 | 095300 | 382997445 | 3650 | 3645 | 3650 | 3645 | 2653 |
| 613 | 20231208 | 095200 | 373316495 | 3650 | 3640 | 3650 | 3640 | 5454 |
| 614 | 20231208 | 095100 | 353458715 | 3640 | 3640 | 3640 | 3640 | 100 |
| 615 | 20231208 | 095000 | 353094715 | 3640 | 3635 | 3640 | 3630 | 1165 |
| 616 | 20231208 | 094900 | 348860115 | 3635 | 3635 | 3635 | 3635 | 98 |
| 617 | 20231208 | 094800 | 348503885 | 3630 | 3630 | 3630 | 3630 | 2576 |
| 618 | 20231208 | 094700 | 339153005 | 3630 | 3620 | 3630 | 3620 | 1649 |
| 619 | 20231208 | 094600 | 333168245 | 3620 | 3615 | 3620 | 3610 | 364 |
| 620 | 20231208 | 094500 | 331851850 | 3615 | 3630 | 3630 | 3615 | 1381 |
| 621 | 20231208 | 094400 | 326857670 | 3620 | 3620 | 3620 | 3620 | 749 |
| 622 | 20231208 | 094300 | 324146290 | 3615 | 3630 | 3630 | 3615 | 6402 |
| 623 | 20231208 | 094200 | 300962175 | 3635 | 3635 | 3635 | 3635 | 10 |
| 624 | 20231208 | 094100 | 300925825 | 3635 | 3635 | 3640 | 3635 | 764 |
| 625 | 20231208 | 094000 | 298148680 | 3640 | 3640 | 3640 | 3635 | 509 |
| 626 | 20231208 | 093900 | 296295930 | 3640 | 3645 | 3645 | 3635 | 1223 |
| 627 | 20231208 | 093800 | 291844195 | 3635 | 3635 | 3645 | 3635 | 8484 |
| 628 | 20231208 | 093700 | 260973175 | 3635 | 3630 | 3635 | 3630 | 599 |
| 629 | 20231208 | 093600 | 258798665 | 3635 | 3635 | 3635 | 3635 | 514 |
| 630 | 20231208 | 093500 | 256930275 | 3640 | 3635 | 3640 | 3635 | 87 |
| 631 | 20231208 | 093400 | 256613850 | 3640 | 3635 | 3640 | 3635 | 240 |
| 632 | 20231208 | 093300 | 255741445 | 3635 | 3630 | 3635 | 3625 | 3241 |
| 633 | 20231208 | 093200 | 243974795 | 3635 | 3635 | 3635 | 3630 | 424 |
| 634 | 20231208 | 093100 | 242435045 | 3635 | 3635 | 3640 | 3635 | 1041 |
| 635 | 20231208 | 093000 | 238650955 | 3635 | 3635 | 3635 | 3630 | 1465 |
| 636 | 20231208 | 092900 | 233330730 | 3635 | 3630 | 3635 | 3625 | 2976 |
| 637 | 20231208 | 092800 | 222522060 | 3630 | 3615 | 3630 | 3615 | 1523 |
| 638 | 20231208 | 092700 | 216996080 | 3620 | 3620 | 3630 | 3615 | 1813 |
| 639 | 20231208 | 092600 | 210433065 | 3620 | 3630 | 3630 | 3620 | 636 |
| 640 | 20231208 | 092500 | 208129590 | 3620 | 3630 | 3635 | 3620 | 2656 |
| 641 | 20231208 | 092400 | 198492325 | 3625 | 3625 | 3630 | 3625 | 7175 |
| 642 | 20231208 | 092300 | 172482870 | 3630 | 3630 | 3630 | 3630 | 229 |
| 643 | 20231208 | 092200 | 171651600 | 3630 | 3630 | 3630 | 3630 | 410 |
| 644 | 20231208 | 092100 | 170163300 | 3630 | 3640 | 3640 | 3630 | 2285 |
| 645 | 20231208 | 092000 | 161863250 | 3640 | 3640 | 3640 | 3635 | 1161 |
| 646 | 20231208 | 091900 | 157638395 | 3635 | 3645 | 3645 | 3635 | 1030 |
| 647 | 20231208 | 091800 | 153888500 | 3640 | 3630 | 3640 | 3630 | 1312 |
| 648 | 20231208 | 091700 | 149120005 | 3630 | 3630 | 3630 | 3630 | 1252 |
| 649 | 20231208 | 091600 | 144575245 | 3630 | 3635 | 3635 | 3630 | 1080 |
| 650 | 20231208 | 091500 | 140649845 | 3635 | 3635 | 3635 | 3635 | 503 |
| 651 | 20231208 | 091400 | 138821440 | 3635 | 3640 | 3640 | 3635 | 571 |
| 652 | 20231208 | 091300 | 136745190 | 3645 | 3645 | 3645 | 3645 | 313 |
| 653 | 20231208 | 091200 | 135604305 | 3650 | 3650 | 3650 | 3650 | 2836 |
| 654 | 20231208 | 091100 | 125252905 | 3650 | 3650 | 3655 | 3650 | 4005 |
| 655 | 20231208 | 091000 | 110632345 | 3650 | 3640 | 3650 | 3640 | 4544 |
| 656 | 20231208 | 090900 | 94057830 | 3640 | 3630 | 3640 | 3630 | 3463 |
| 657 | 20231208 | 090800 | 81477705 | 3625 | 3625 | 3635 | 3625 | 431 |
| 658 | 20231208 | 090700 | 79913600 | 3635 | 3630 | 3635 | 3630 | 450 |
| 659 | 20231208 | 090600 | 78280030 | 3630 | 3615 | 3630 | 3605 | 5759 |
| 660 | 20231208 | 090500 | 57413480 | 3615 | 3630 | 3630 | 3615 | 1513 |
| 661 | 20231208 | 090400 | 51941925 | 3630 | 3640 | 3640 | 3620 | 789 |
| 662 | 20231208 | 090300 | 49081780 | 3640 | 3630 | 3640 | 3620 | 3576 |
| 663 | 20231208 | 090200 | 36101160 | 3630 | 3625 | 3630 | 3625 | 315 |
| 664 | 20231208 | 090100 | 34959190 | 3645 | 3650 | 3650 | 3615 | 2818 |
| 665 | 20231208 | 090000 | 24684945 | 3650 | 3610 | 3650 | 3610 | 6826 |