34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 3 | 20231207 | 203100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20231207 | 203000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20231207 | 202900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20231207 | 202800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20231207 | 202700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20231207 | 202600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20231207 | 202500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20231207 | 202400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20231207 | 202300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20231207 | 202200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20231207 | 202100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20231207 | 202000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20231207 | 201900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20231207 | 201800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20231207 | 201700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20231207 | 201600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20231207 | 201500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20231207 | 201400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20231207 | 201300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20231207 | 201200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20231207 | 201100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20231207 | 201000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20231207 | 200900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20231207 | 200800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20231207 | 200700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20231207 | 200600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20231207 | 200500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20231207 | 200400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20231207 | 200300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20231207 | 200200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 33 | 20231207 | 200100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20231207 | 200000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20231207 | 195900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20231207 | 195800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20231207 | 195700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20231207 | 195600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20231207 | 195500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20231207 | 195400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20231207 | 195300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20231207 | 195200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20231207 | 195100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20231207 | 195000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20231207 | 194900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20231207 | 194800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20231207 | 194700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20231207 | 194600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20231207 | 194500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20231207 | 194400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20231207 | 194300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20231207 | 194200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20231207 | 194100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20231207 | 194000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20231207 | 193900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20231207 | 193800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20231207 | 193700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20231207 | 193600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20231207 | 193500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20231207 | 193400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20231207 | 193300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20231207 | 193200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 63 | 20231207 | 193100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20231207 | 193000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20231207 | 192900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20231207 | 192800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20231207 | 192700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20231207 | 192600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20231207 | 192500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20231207 | 192400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20231207 | 192300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20231207 | 192200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20231207 | 192100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20231207 | 192000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20231207 | 191900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20231207 | 191800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20231207 | 191700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20231207 | 191600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20231207 | 191500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20231207 | 191400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20231207 | 191300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20231207 | 191200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20231207 | 191100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20231207 | 191000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20231207 | 190900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20231207 | 190800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20231207 | 190700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20231207 | 190600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20231207 | 190500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20231207 | 190400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20231207 | 190300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20231207 | 190200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 93 | 20231207 | 190100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20231207 | 190000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20231207 | 185900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20231207 | 185800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20231207 | 185700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20231207 | 185600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20231207 | 185500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20231207 | 185400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20231207 | 185300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20231207 | 185200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20231207 | 185100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20231207 | 185000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20231207 | 184900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20231207 | 184800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20231207 | 184700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20231207 | 184600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20231207 | 184500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20231207 | 184400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20231207 | 184300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20231207 | 184200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20231207 | 184100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20231207 | 184000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20231207 | 183900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20231207 | 183800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20231207 | 183700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20231207 | 183600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20231207 | 183500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20231207 | 183400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20231207 | 183300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20231207 | 183200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 123 | 20231207 | 183100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20231207 | 183000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20231207 | 182900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20231207 | 182800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20231207 | 182700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20231207 | 182600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20231207 | 182500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20231207 | 182400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20231207 | 182300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20231207 | 182200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20231207 | 182100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20231207 | 182000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20231207 | 181900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20231207 | 181800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20231207 | 181700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20231207 | 181600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20231207 | 181500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20231207 | 181400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20231207 | 181300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20231207 | 181200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20231207 | 181100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20231207 | 181000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20231207 | 180900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20231207 | 180800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20231207 | 180700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20231207 | 180600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20231207 | 180500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20231207 | 180400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20231207 | 180300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20231207 | 180200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 153 | 20231207 | 180100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20231207 | 180000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20231207 | 175900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20231207 | 175800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20231207 | 175700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20231207 | 175600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20231207 | 175500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20231207 | 175400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20231207 | 175300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20231207 | 175200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20231207 | 175100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20231207 | 175000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20231207 | 174900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20231207 | 174800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20231207 | 174700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20231207 | 174600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20231207 | 174500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20231207 | 174400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20231207 | 174300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20231207 | 174200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20231207 | 174100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20231207 | 174000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20231207 | 173900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20231207 | 173800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20231207 | 173700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20231207 | 173600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20231207 | 173500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20231207 | 173400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20231207 | 173300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20231207 | 173200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 183 | 20231207 | 173100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20231207 | 173000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20231207 | 172900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20231207 | 172800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20231207 | 172700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20231207 | 172600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20231207 | 172500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20231207 | 172400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20231207 | 172300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20231207 | 172200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20231207 | 172100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20231207 | 172000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20231207 | 171900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20231207 | 171800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20231207 | 171700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20231207 | 171600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20231207 | 171500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20231207 | 171400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20231207 | 171300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20231207 | 171200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20231207 | 171100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20231207 | 171000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20231207 | 170900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20231207 | 170800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20231207 | 170700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20231207 | 170600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 209 | 20231207 | 170500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20231207 | 170400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20231207 | 170300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20231207 | 170200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 213 | 20231207 | 170100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20231207 | 170000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20231207 | 165900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20231207 | 165800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20231207 | 165700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20231207 | 165600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20231207 | 165500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20231207 | 165400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20231207 | 165300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20231207 | 165200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20231207 | 165100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20231207 | 165000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20231207 | 164900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 226 | 20231207 | 164800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 227 | 20231207 | 164700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 228 | 20231207 | 164600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 229 | 20231207 | 164500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20231207 | 164400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 231 | 20231207 | 164300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 232 | 20231207 | 164200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 233 | 20231207 | 164100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 234 | 20231207 | 164000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 235 | 20231207 | 163900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 236 | 20231207 | 163800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 237 | 20231207 | 163700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 238 | 20231207 | 163600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 239 | 20231207 | 163500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 240 | 20231207 | 163400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 241 | 20231207 | 163300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 242 | 20231207 | 163200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 243 | 20231207 | 163100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 244 | 20231207 | 163000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 245 | 20231207 | 162900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 246 | 20231207 | 162800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 247 | 20231207 | 162700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 248 | 20231207 | 162600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 249 | 20231207 | 162500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 250 | 20231207 | 162400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 251 | 20231207 | 162300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 252 | 20231207 | 162200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 253 | 20231207 | 162100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 254 | 20231207 | 162000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 255 | 20231207 | 161900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 256 | 20231207 | 161800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 257 | 20231207 | 161700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 258 | 20231207 | 161600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 259 | 20231207 | 161500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 260 | 20231207 | 161400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 261 | 20231207 | 161300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 262 | 20231207 | 161200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 263 | 20231207 | 161100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 264 | 20231207 | 161000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 265 | 20231207 | 160900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 266 | 20231207 | 160800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 267 | 20231207 | 160700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 268 | 20231207 | 160600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 269 | 20231207 | 160500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 270 | 20231207 | 160400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 271 | 20231207 | 160300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 272 | 20231207 | 160200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 273 | 20231207 | 160100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 274 | 20231207 | 160000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 275 | 20231207 | 155900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 276 | 20231207 | 155800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 277 | 20231207 | 155700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 278 | 20231207 | 155600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 279 | 20231207 | 155500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 280 | 20231207 | 155400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 281 | 20231207 | 155300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 282 | 20231207 | 155200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 283 | 20231207 | 155100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 284 | 20231207 | 155000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 285 | 20231207 | 154900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 286 | 20231207 | 154800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 287 | 20231207 | 154700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 288 | 20231207 | 154600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 289 | 20231207 | 154500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 290 | 20231207 | 154400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 291 | 20231207 | 154300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 292 | 20231207 | 154200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 293 | 20231207 | 154100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 294 | 20231207 | 154000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 295 | 20231207 | 153900 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 296 | 20231207 | 153800 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 297 | 20231207 | 153700 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 298 | 20231207 | 153600 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 299 | 20231207 | 153500 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 300 | 20231207 | 153400 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 301 | 20231207 | 153300 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 302 | 20231207 | 153200 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 303 | 20231207 | 153100 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 304 | 20231207 | 153000 | 2417109610 | 6880 | 6880 | 6880 | 6880 | 5896 |
| 305 | 20231207 | 152900 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 306 | 20231207 | 152800 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 307 | 20231207 | 152700 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 308 | 20231207 | 152600 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 309 | 20231207 | 152500 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 310 | 20231207 | 152400 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 311 | 20231207 | 152300 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 312 | 20231207 | 152200 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 313 | 20231207 | 152100 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 314 | 20231207 | 152000 | 2376545130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 315 | 20231207 | 151900 | 2376545130 | 6890 | 6890 | 6890 | 6880 | 1634 |
| 316 | 20231207 | 151800 | 2365296740 | 6890 | 6890 | 6890 | 6880 | 603 |
| 317 | 20231207 | 151700 | 2361143410 | 6900 | 6890 | 6900 | 6890 | 529 |
| 318 | 20231207 | 151600 | 2357498360 | 6890 | 6900 | 6900 | 6880 | 2899 |
| 319 | 20231207 | 151500 | 2337531070 | 6890 | 6900 | 6900 | 6890 | 1258 |
| 320 | 20231207 | 151400 | 2328862270 | 6900 | 6890 | 6900 | 6890 | 626 |
| 321 | 20231207 | 151300 | 2324547260 | 6890 | 6890 | 6890 | 6890 | 837 |
| 322 | 20231207 | 151200 | 2318780330 | 6910 | 6900 | 6910 | 6890 | 3871 |
| 323 | 20231207 | 151100 | 2292106370 | 6900 | 6890 | 6900 | 6880 | 1017 |
| 324 | 20231207 | 151000 | 2285097450 | 6880 | 6890 | 6890 | 6880 | 781 |
| 325 | 20231207 | 150900 | 2279718560 | 6890 | 6880 | 6890 | 6880 | 700 |
| 326 | 20231207 | 150800 | 2274902530 | 6880 | 6890 | 6890 | 6880 | 2200 |
| 327 | 20231207 | 150700 | 2259766380 | 6890 | 6890 | 6900 | 6890 | 4228 |
| 328 | 20231207 | 150600 | 2230635390 | 6890 | 6890 | 6900 | 6890 | 1742 |
| 329 | 20231207 | 150500 | 2218632960 | 6890 | 6890 | 6890 | 6890 | 889 |
| 330 | 20231207 | 150400 | 2212507750 | 6890 | 6890 | 6900 | 6890 | 758 |
| 331 | 20231207 | 150300 | 2207285120 | 6900 | 6890 | 6900 | 6890 | 901 |
| 332 | 20231207 | 150200 | 2201076980 | 6900 | 6900 | 6900 | 6890 | 458 |
| 333 | 20231207 | 150100 | 2197921170 | 6890 | 6920 | 6920 | 6890 | 10371 |
| 334 | 20231207 | 150000 | 2126342410 | 6910 | 6920 | 6920 | 6910 | 857 |
| 335 | 20231207 | 145900 | 2120418540 | 6910 | 6910 | 6910 | 6910 | 856 |
| 336 | 20231207 | 145800 | 2114503580 | 6910 | 6900 | 6910 | 6900 | 1134 |
| 337 | 20231207 | 145700 | 2106670070 | 6910 | 6900 | 6910 | 6900 | 321 |
| 338 | 20231207 | 145600 | 2104454150 | 6910 | 6900 | 6910 | 6900 | 822 |
| 339 | 20231207 | 145500 | 2098779330 | 6910 | 6910 | 6910 | 6900 | 804 |
| 340 | 20231207 | 145400 | 2093230060 | 6910 | 6910 | 6910 | 6900 | 974 |
| 341 | 20231207 | 145300 | 2086501910 | 6910 | 6910 | 6910 | 6900 | 540 |
| 342 | 20231207 | 145200 | 2082774890 | 6910 | 6900 | 6920 | 6900 | 1218 |
| 343 | 20231207 | 145100 | 2074359700 | 6910 | 6910 | 6910 | 6900 | 522 |
| 344 | 20231207 | 145000 | 2070754870 | 6910 | 6910 | 6910 | 6900 | 1121 |
| 345 | 20231207 | 144900 | 2063013140 | 6910 | 6910 | 6910 | 6910 | 791 |
| 346 | 20231207 | 144800 | 2057547330 | 6920 | 6910 | 6920 | 6910 | 1621 |
| 347 | 20231207 | 144700 | 2046346190 | 6910 | 6910 | 6910 | 6910 | 839 |
| 348 | 20231207 | 144600 | 2040548700 | 6910 | 6910 | 6910 | 6910 | 460 |
| 349 | 20231207 | 144500 | 2037370100 | 6920 | 6910 | 6920 | 6910 | 1494 |
| 350 | 20231207 | 144400 | 2027033800 | 6910 | 6920 | 6920 | 6910 | 723 |
| 351 | 20231207 | 144300 | 2022033790 | 6920 | 6920 | 6920 | 6910 | 877 |
| 352 | 20231207 | 144200 | 2015967780 | 6920 | 6920 | 6920 | 6910 | 1212 |
| 353 | 20231207 | 144100 | 2007590650 | 6920 | 6920 | 6950 | 6920 | 319 |
| 354 | 20231207 | 144000 | 2005383140 | 6910 | 6920 | 6920 | 6910 | 420 |
| 355 | 20231207 | 143900 | 2002479700 | 6920 | 6920 | 6950 | 6910 | 350 |
| 356 | 20231207 | 143800 | 2000057740 | 6920 | 6960 | 6960 | 6920 | 91 |
| 357 | 20231207 | 143700 | 1999426680 | 6920 | 6910 | 6930 | 6910 | 6986 |
| 358 | 20231207 | 143600 | 1951029040 | 6910 | 6900 | 6910 | 6900 | 1246 |
| 359 | 20231207 | 143500 | 1942421930 | 6900 | 6900 | 6900 | 6890 | 1524 |
| 360 | 20231207 | 143400 | 1931906420 | 6900 | 6910 | 6910 | 6900 | 367 |
| 361 | 20231207 | 143300 | 1929374100 | 6900 | 6900 | 6900 | 6900 | 266 |
| 362 | 20231207 | 143200 | 1927538700 | 6900 | 6900 | 6910 | 6900 | 495 |
| 363 | 20231207 | 143100 | 1924123100 | 6910 | 6900 | 6910 | 6900 | 1348 |
| 364 | 20231207 | 143000 | 1914818420 | 6900 | 6900 | 6900 | 6900 | 175 |
| 365 | 20231207 | 142900 | 1913610920 | 6900 | 6900 | 6910 | 6900 | 18 |
| 366 | 20231207 | 142800 | 1913486660 | 6900 | 6910 | 6910 | 6900 | 1354 |
| 367 | 20231207 | 142700 | 1904143560 | 6910 | 6900 | 6910 | 6900 | 400 |
| 368 | 20231207 | 142600 | 1901383520 | 6910 | 6910 | 6910 | 6900 | 388 |
| 369 | 20231207 | 142500 | 1898703880 | 6910 | 6910 | 6910 | 6910 | 3 |
| 370 | 20231207 | 142400 | 1898683150 | 6910 | 6900 | 6910 | 6900 | 201 |
| 371 | 20231207 | 142300 | 1897296240 | 6910 | 6910 | 6910 | 6910 | 188 |
| 372 | 20231207 | 142200 | 1895997160 | 6900 | 6900 | 6910 | 6900 | 2860 |
| 373 | 20231207 | 142100 | 1876261660 | 6910 | 6900 | 6910 | 6900 | 2797 |
| 374 | 20231207 | 142000 | 1856962300 | 6910 | 6900 | 6910 | 6900 | 1465 |
| 375 | 20231207 | 141900 | 1846852490 | 6900 | 6900 | 6910 | 6900 | 3812 |
| 376 | 20231207 | 141800 | 1820548530 | 6900 | 6910 | 6910 | 6900 | 840 |
| 377 | 20231207 | 141700 | 1814752380 | 6900 | 6900 | 6910 | 6900 | 1332 |
| 378 | 20231207 | 141600 | 1805560070 | 6910 | 6910 | 6910 | 6910 | 150 |
| 379 | 20231207 | 141500 | 1804523570 | 6910 | 6910 | 6920 | 6910 | 215 |
| 380 | 20231207 | 141400 | 1803037910 | 6920 | 6900 | 6920 | 6900 | 296 |
| 381 | 20231207 | 141300 | 1800993220 | 6900 | 6910 | 6910 | 6900 | 1021 |
| 382 | 20231207 | 141200 | 1793938210 | 6900 | 6910 | 6910 | 6900 | 4920 |
| 383 | 20231207 | 141100 | 1759989630 | 6910 | 6910 | 6920 | 6900 | 1164 |
| 384 | 20231207 | 141000 | 1751950380 | 6910 | 6910 | 6910 | 6900 | 202 |
| 385 | 20231207 | 140900 | 1750555560 | 6910 | 6900 | 6910 | 6900 | 1468 |
| 386 | 20231207 | 140800 | 1740417680 | 6900 | 6910 | 6910 | 6900 | 478 |
| 387 | 20231207 | 140700 | 1737115000 | 6910 | 6910 | 6910 | 6910 | 33 |
| 388 | 20231207 | 140600 | 1736886970 | 6910 | 6910 | 6910 | 6910 | 2450 |
| 389 | 20231207 | 140500 | 1719957470 | 6910 | 6910 | 6910 | 6900 | 399 |
| 390 | 20231207 | 140400 | 1717201380 | 6910 | 6910 | 6910 | 6900 | 1357 |
| 391 | 20231207 | 140300 | 1707825410 | 6910 | 6910 | 6910 | 6900 | 8149 |
| 392 | 20231207 | 140200 | 1651523090 | 6910 | 6920 | 6920 | 6910 | 2573 |
| 393 | 20231207 | 140100 | 1633729930 | 6930 | 6920 | 6930 | 6920 | 305 |
| 394 | 20231207 | 140000 | 1631619280 | 6920 | 6930 | 6930 | 6920 | 84 |
| 395 | 20231207 | 135900 | 1631037660 | 6930 | 6930 | 6930 | 6920 | 129 |
| 396 | 20231207 | 135800 | 1630143820 | 6930 | 6920 | 6930 | 6920 | 263 |
| 397 | 20231207 | 135700 | 1628322230 | 6930 | 6930 | 6930 | 6920 | 401 |
| 398 | 20231207 | 135600 | 1625545300 | 6930 | 6920 | 6930 | 6920 | 909 |
| 399 | 20231207 | 135500 | 1619254940 | 6920 | 6920 | 6920 | 6920 | 36 |
| 400 | 20231207 | 135400 | 1619005820 | 6910 | 6920 | 6920 | 6910 | 138 |
| 401 | 20231207 | 135300 | 1618052110 | 6920 | 6930 | 6930 | 6920 | 725 |
| 402 | 20231207 | 135200 | 1613034400 | 6930 | 6940 | 6940 | 6920 | 735 |
| 403 | 20231207 | 135100 | 1607947840 | 6940 | 6930 | 6940 | 6930 | 347 |
| 404 | 20231207 | 135000 | 1605541660 | 6940 | 6930 | 6940 | 6930 | 9 |
| 405 | 20231207 | 134900 | 1605479210 | 6930 | 6940 | 6940 | 6930 | 291 |
| 406 | 20231207 | 134800 | 1603462210 | 6940 | 6930 | 6940 | 6930 | 1603 |
| 407 | 20231207 | 134700 | 1592343350 | 6930 | 6930 | 6930 | 6930 | 215 |
| 408 | 20231207 | 134600 | 1590853400 | 6930 | 6930 | 6930 | 6930 | 19 |
| 409 | 20231207 | 134500 | 1590721730 | 6930 | 6910 | 6930 | 6910 | 84 |
| 410 | 20231207 | 134400 | 1590140140 | 6910 | 6920 | 6920 | 6910 | 44 |
| 411 | 20231207 | 134300 | 1589835670 | 6920 | 6930 | 6940 | 6920 | 6306 |
| 412 | 20231207 | 134200 | 1546165630 | 6930 | 6940 | 6950 | 6930 | 5379 |
| 413 | 20231207 | 134100 | 1508836620 | 6940 | 6960 | 6960 | 6940 | 7216 |
| 414 | 20231207 | 134000 | 1458701660 | 6960 | 6960 | 6960 | 6960 | 0 |
| 415 | 20231207 | 133900 | 1458701660 | 6960 | 6960 | 6960 | 6960 | 8 |
| 416 | 20231207 | 133800 | 1458645980 | 6960 | 6960 | 6960 | 6960 | 123 |
| 417 | 20231207 | 133700 | 1457789900 | 6960 | 6960 | 6960 | 6960 | 56 |
| 418 | 20231207 | 133600 | 1457400140 | 6960 | 6960 | 6960 | 6960 | 6 |
| 419 | 20231207 | 133500 | 1457358380 | 6960 | 6960 | 6960 | 6960 | 302 |
| 420 | 20231207 | 133400 | 1455256460 | 6950 | 6950 | 6950 | 6950 | 470 |
| 421 | 20231207 | 133300 | 1451989960 | 6960 | 6950 | 6960 | 6950 | 41 |
| 422 | 20231207 | 133200 | 1451705000 | 6960 | 6950 | 6960 | 6950 | 452 |
| 423 | 20231207 | 133100 | 1448563580 | 6950 | 6950 | 6950 | 6950 | 80 |
| 424 | 20231207 | 133000 | 1448007580 | 6960 | 6950 | 6960 | 6950 | 886 |
| 425 | 20231207 | 132900 | 1441849870 | 6950 | 6950 | 6960 | 6950 | 472 |
| 426 | 20231207 | 132800 | 1438569400 | 6960 | 6960 | 6960 | 6960 | 2 |
| 427 | 20231207 | 132700 | 1438555480 | 6950 | 6960 | 6970 | 6950 | 2630 |
| 428 | 20231207 | 132600 | 1420268960 | 6970 | 6950 | 6970 | 6950 | 4192 |
| 429 | 20231207 | 132500 | 1391132740 | 6950 | 6960 | 6960 | 6950 | 78 |
| 430 | 20231207 | 132400 | 1390590360 | 6960 | 6960 | 6960 | 6960 | 367 |
| 431 | 20231207 | 132300 | 1388036040 | 6970 | 6970 | 6970 | 6970 | 124 |
| 432 | 20231207 | 132200 | 1387171760 | 6970 | 6970 | 6970 | 6970 | 23 |
| 433 | 20231207 | 132100 | 1387011450 | 6970 | 6970 | 6970 | 6960 | 1052 |
| 434 | 20231207 | 132000 | 1379689310 | 6970 | 6960 | 6970 | 6960 | 211 |
| 435 | 20231207 | 131900 | 1378220730 | 6960 | 6970 | 6970 | 6960 | 637 |
| 436 | 20231207 | 131800 | 1373784840 | 6970 | 6960 | 6970 | 6960 | 390 |
| 437 | 20231207 | 131700 | 1371070330 | 6970 | 6970 | 6970 | 6970 | 1 |
| 438 | 20231207 | 131600 | 1371063360 | 6960 | 6970 | 6970 | 6960 | 501 |
| 439 | 20231207 | 131500 | 1367576390 | 6960 | 6970 | 6970 | 6960 | 37 |
| 440 | 20231207 | 131400 | 1367318610 | 6970 | 6970 | 6970 | 6960 | 122 |
| 441 | 20231207 | 131300 | 1366469470 | 6970 | 6970 | 6970 | 6960 | 62 |
| 442 | 20231207 | 131200 | 1366037470 | 6960 | 6960 | 6960 | 6960 | 50 |
| 443 | 20231207 | 131100 | 1365689470 | 6960 | 6960 | 6960 | 6960 | 1 |
| 444 | 20231207 | 131000 | 1365682510 | 6960 | 6960 | 6960 | 6960 | 19 |
| 445 | 20231207 | 130900 | 1365550270 | 6950 | 6960 | 6960 | 6950 | 1085 |
| 446 | 20231207 | 130800 | 1358006690 | 6970 | 6970 | 6970 | 6970 | 3 |
| 447 | 20231207 | 130700 | 1357985780 | 6970 | 6970 | 6970 | 6970 | 52 |
| 448 | 20231207 | 130600 | 1357623340 | 6970 | 6960 | 6970 | 6960 | 230 |
| 449 | 20231207 | 130500 | 1356022240 | 6960 | 6970 | 6970 | 6960 | 340 |
| 450 | 20231207 | 130400 | 1353655830 | 6970 | 6970 | 6970 | 6970 | 10 |
| 451 | 20231207 | 130300 | 1353586130 | 6980 | 6960 | 6980 | 6960 | 90 |
| 452 | 20231207 | 130200 | 1352959710 | 6960 | 6960 | 6960 | 6960 | 143 |
| 453 | 20231207 | 130100 | 1351964430 | 6960 | 6960 | 6960 | 6960 | 100 |
| 454 | 20231207 | 130000 | 1351268430 | 6960 | 6960 | 6960 | 6960 | 725 |
| 455 | 20231207 | 125900 | 1346222430 | 6970 | 6970 | 6970 | 6970 | 34 |
| 456 | 20231207 | 125800 | 1345985450 | 6970 | 6970 | 6970 | 6970 | 50 |
| 457 | 20231207 | 125700 | 1345636950 | 6970 | 6970 | 6970 | 6970 | 25 |
| 458 | 20231207 | 125600 | 1345462700 | 6960 | 6970 | 6970 | 6960 | 100 |
| 459 | 20231207 | 125500 | 1344765720 | 6970 | 6970 | 6970 | 6970 | 24 |
| 460 | 20231207 | 125400 | 1344598440 | 6970 | 6970 | 6970 | 6970 | 96 |
| 461 | 20231207 | 125300 | 1343929320 | 6960 | 6970 | 6970 | 6960 | 109 |
| 462 | 20231207 | 125200 | 1343170300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 463 | 20231207 | 125100 | 1343170300 | 6960 | 6960 | 6960 | 6960 | 8 |
| 464 | 20231207 | 125000 | 1343114620 | 6960 | 6960 | 6970 | 6960 | 2350 |
| 465 | 20231207 | 124900 | 1326758520 | 6960 | 6960 | 6960 | 6960 | 4942 |
| 466 | 20231207 | 124800 | 1292362200 | 6960 | 6960 | 6960 | 6960 | 0 |
| 467 | 20231207 | 124700 | 1292362200 | 6960 | 6970 | 6970 | 6960 | 571 |
| 468 | 20231207 | 124600 | 1288382440 | 6970 | 6970 | 6970 | 6970 | 1420 |
| 469 | 20231207 | 124500 | 1278485040 | 6980 | 6980 | 6980 | 6980 | 2 |
| 470 | 20231207 | 124400 | 1278471080 | 6970 | 6970 | 6980 | 6970 | 102 |
| 471 | 20231207 | 124300 | 1277760130 | 6970 | 6970 | 6970 | 6970 | 100 |
| 472 | 20231207 | 124200 | 1277063130 | 6970 | 6970 | 6970 | 6970 | 500 |
| 473 | 20231207 | 124100 | 1273578130 | 6980 | 6980 | 6980 | 6980 | 0 |
| 474 | 20231207 | 124000 | 1273578130 | 6980 | 6980 | 6980 | 6980 | 145 |
| 475 | 20231207 | 123900 | 1272566030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 476 | 20231207 | 123800 | 1272566030 | 6970 | 6970 | 6980 | 6970 | 401 |
| 477 | 20231207 | 123700 | 1269770570 | 6970 | 6980 | 6980 | 6970 | 60 |
| 478 | 20231207 | 123600 | 1269352270 | 6970 | 6970 | 6970 | 6970 | 354 |
| 479 | 20231207 | 123500 | 1266884890 | 6980 | 6980 | 6980 | 6980 | 1 |
| 480 | 20231207 | 123400 | 1266877910 | 6970 | 6980 | 6980 | 6970 | 52 |
| 481 | 20231207 | 123300 | 1266514960 | 6980 | 6980 | 6980 | 6980 | 13 |
| 482 | 20231207 | 123200 | 1266424220 | 6980 | 6980 | 6980 | 6980 | 197 |
| 483 | 20231207 | 123100 | 1265049160 | 6980 | 6980 | 6980 | 6980 | 310 |
| 484 | 20231207 | 123000 | 1262885360 | 6980 | 6980 | 6980 | 6980 | 109 |
| 485 | 20231207 | 122900 | 1262124540 | 6980 | 6970 | 6980 | 6970 | 8 |
| 486 | 20231207 | 122800 | 1262068770 | 6970 | 6970 | 6970 | 6970 | 5 |
| 487 | 20231207 | 122700 | 1262033920 | 6970 | 6980 | 6980 | 6970 | 2411 |
| 488 | 20231207 | 122600 | 1245224440 | 6980 | 6980 | 6980 | 6980 | 311 |
| 489 | 20231207 | 122500 | 1243053660 | 6990 | 6980 | 6990 | 6980 | 163 |
| 490 | 20231207 | 122400 | 1241914300 | 6980 | 6990 | 6990 | 6980 | 410 |
| 491 | 20231207 | 122300 | 1239048900 | 6990 | 6990 | 6990 | 6980 | 182 |
| 492 | 20231207 | 122200 | 1237778520 | 6980 | 6980 | 6980 | 6980 | 141 |
| 493 | 20231207 | 122100 | 1236794340 | 6980 | 6980 | 6980 | 6980 | 487 |
| 494 | 20231207 | 122000 | 1233395080 | 6980 | 6980 | 6980 | 6980 | 32 |
| 495 | 20231207 | 121900 | 1233171720 | 6980 | 6980 | 6980 | 6980 | 2507 |
| 496 | 20231207 | 121800 | 1215672860 | 6980 | 6980 | 6980 | 6980 | 500 |
| 497 | 20231207 | 121700 | 1212182860 | 6980 | 6980 | 6980 | 6970 | 411 |
| 498 | 20231207 | 121600 | 1209316750 | 6980 | 6970 | 6980 | 6970 | 507 |
| 499 | 20231207 | 121500 | 1205782850 | 6980 | 6970 | 6980 | 6970 | 797 |
| 500 | 20231207 | 121400 | 1200225750 | 6980 | 6980 | 6980 | 6970 | 559 |
| 501 | 20231207 | 121300 | 1196328490 | 6980 | 6980 | 6980 | 6970 | 573 |
| 502 | 20231207 | 121200 | 1192333510 | 6980 | 6980 | 6980 | 6980 | 29 |
| 503 | 20231207 | 121100 | 1192131090 | 6990 | 6980 | 6990 | 6980 | 6652 |
| 504 | 20231207 | 121000 | 1145700100 | 6980 | 6990 | 6990 | 6980 | 347 |
| 505 | 20231207 | 120900 | 1143278020 | 6990 | 6990 | 6990 | 6990 | 12 |
| 506 | 20231207 | 120800 | 1143194140 | 6990 | 6980 | 6990 | 6980 | 1339 |
| 507 | 20231207 | 120700 | 1133847810 | 6980 | 6990 | 6990 | 6980 | 2201 |
| 508 | 20231207 | 120600 | 1118484820 | 6980 | 6980 | 6980 | 6980 | 1008 |
| 509 | 20231207 | 120500 | 1111448980 | 6980 | 6980 | 6980 | 6980 | 406 |
| 510 | 20231207 | 120400 | 1108615100 | 6980 | 6990 | 6990 | 6970 | 584 |
| 511 | 20231207 | 120300 | 1104542080 | 6970 | 6980 | 6990 | 6970 | 326 |
| 512 | 20231207 | 120200 | 1102269830 | 6990 | 6990 | 6990 | 6990 | 1 |
| 513 | 20231207 | 120100 | 1102262840 | 6970 | 6990 | 6990 | 6970 | 1086 |
| 514 | 20231207 | 120000 | 1094693400 | 6990 | 6990 | 6990 | 6990 | 2 |
| 515 | 20231207 | 115900 | 1094679420 | 6990 | 6990 | 6990 | 6990 | 0 |
| 516 | 20231207 | 115800 | 1094679420 | 6990 | 6980 | 6990 | 6980 | 1004 |
| 517 | 20231207 | 115700 | 1087671460 | 6980 | 6970 | 6980 | 6970 | 206 |
| 518 | 20231207 | 115600 | 1086233630 | 6980 | 6970 | 6980 | 6970 | 314 |
| 519 | 20231207 | 115500 | 1084045030 | 6980 | 6970 | 6980 | 6970 | 595 |
| 520 | 20231207 | 115400 | 1079896630 | 6970 | 6970 | 6970 | 6970 | 40 |
| 521 | 20231207 | 115300 | 1079617830 | 6970 | 6980 | 6980 | 6970 | 361 |
| 522 | 20231207 | 115200 | 1077100810 | 6980 | 6980 | 6980 | 6980 | 3 |
| 523 | 20231207 | 115100 | 1077079870 | 6980 | 6980 | 6980 | 6970 | 352 |
| 524 | 20231207 | 115000 | 1074623410 | 6980 | 6980 | 6980 | 6980 | 1 |
| 525 | 20231207 | 114900 | 1074616430 | 6960 | 6960 | 6960 | 6960 | 136 |
| 526 | 20231207 | 114800 | 1073669870 | 6980 | 6980 | 6980 | 6980 | 3 |
| 527 | 20231207 | 114700 | 1073648930 | 6980 | 6970 | 6980 | 6960 | 281 |
| 528 | 20231207 | 114600 | 1071692390 | 6980 | 6980 | 6980 | 6960 | 187 |
| 529 | 20231207 | 114500 | 1070388730 | 6970 | 6970 | 6980 | 6970 | 2328 |
| 530 | 20231207 | 114400 | 1054142940 | 6980 | 6980 | 6980 | 6980 | 0 |
| 531 | 20231207 | 114300 | 1054142940 | 6980 | 6980 | 6980 | 6980 | 16 |
| 532 | 20231207 | 114200 | 1054031260 | 6980 | 6980 | 6980 | 6980 | 130 |
| 533 | 20231207 | 114100 | 1053123860 | 6980 | 6990 | 6990 | 6980 | 131 |
| 534 | 20231207 | 114000 | 1052209380 | 6990 | 6990 | 6990 | 6990 | 2 |
| 535 | 20231207 | 113900 | 1052195400 | 6990 | 6970 | 6990 | 6970 | 201 |
| 536 | 20231207 | 113800 | 1050794410 | 6990 | 6990 | 6990 | 6990 | 9 |
| 537 | 20231207 | 113700 | 1050731500 | 6960 | 6970 | 6990 | 6960 | 560 |
| 538 | 20231207 | 113600 | 1046827770 | 6970 | 6970 | 6970 | 6970 | 76 |
| 539 | 20231207 | 113500 | 1046298050 | 6970 | 6970 | 6970 | 6970 | 1 |
| 540 | 20231207 | 113400 | 1046291080 | 6960 | 6960 | 6960 | 6960 | 0 |
| 541 | 20231207 | 113300 | 1046291080 | 6960 | 6970 | 6970 | 6960 | 1211 |
| 542 | 20231207 | 113200 | 1037861510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 543 | 20231207 | 113100 | 1037861510 | 6970 | 6970 | 6970 | 6960 | 1110 |
| 544 | 20231207 | 113000 | 1030134810 | 6960 | 6960 | 6960 | 6960 | 0 |
| 545 | 20231207 | 112900 | 1030134810 | 6960 | 6990 | 6990 | 6960 | 190 |
| 546 | 20231207 | 112800 | 1028810430 | 6990 | 6990 | 6990 | 6990 | 68 |
| 547 | 20231207 | 112700 | 1028335110 | 6980 | 6980 | 6980 | 6980 | 1076 |
| 548 | 20231207 | 112600 | 1020824630 | 6980 | 6960 | 6980 | 6960 | 88 |
| 549 | 20231207 | 112500 | 1020212130 | 6960 | 6960 | 6960 | 6960 | 372 |
| 550 | 20231207 | 112400 | 1017623010 | 6960 | 6980 | 6980 | 6960 | 1001 |
| 551 | 20231207 | 112300 | 1010656030 | 6980 | 6980 | 6980 | 6980 | 2 |
| 552 | 20231207 | 112200 | 1010642070 | 6960 | 6960 | 6970 | 6960 | 1741 |
| 553 | 20231207 | 112100 | 998524420 | 6960 | 6960 | 6970 | 6960 | 365 |
| 554 | 20231207 | 112000 | 995984000 | 6960 | 6970 | 6970 | 6960 | 205 |
| 555 | 20231207 | 111900 | 994557150 | 6970 | 6970 | 6970 | 6960 | 475 |
| 556 | 20231207 | 111800 | 991247900 | 6970 | 6990 | 6990 | 6970 | 6749 |
| 557 | 20231207 | 111700 | 944198670 | 6990 | 6970 | 6990 | 6970 | 1575 |
| 558 | 20231207 | 111600 | 933209120 | 6980 | 6980 | 6990 | 6980 | 714 |
| 559 | 20231207 | 111500 | 928225300 | 6980 | 6980 | 6980 | 6980 | 596 |
| 560 | 20231207 | 111400 | 924065220 | 6980 | 6990 | 6990 | 6980 | 110 |
| 561 | 20231207 | 111300 | 923297320 | 6980 | 6980 | 6980 | 6980 | 594 |
| 562 | 20231207 | 111200 | 919151200 | 6970 | 6970 | 6970 | 6970 | 416 |
| 563 | 20231207 | 111100 | 916251680 | 6970 | 6970 | 6970 | 6960 | 394 |
| 564 | 20231207 | 111000 | 913506500 | 6970 | 6970 | 6980 | 6960 | 1310 |
| 565 | 20231207 | 110900 | 904376010 | 6970 | 6970 | 6970 | 6960 | 3589 |
| 566 | 20231207 | 110800 | 879384680 | 6970 | 6970 | 6970 | 6970 | 416 |
| 567 | 20231207 | 110700 | 876485160 | 6970 | 6960 | 6970 | 6960 | 6 |
| 568 | 20231207 | 110600 | 876443390 | 6970 | 6970 | 6970 | 6970 | 952 |
| 569 | 20231207 | 110500 | 869807950 | 6970 | 6970 | 6970 | 6970 | 1742 |
| 570 | 20231207 | 110400 | 857666210 | 6970 | 6980 | 6980 | 6970 | 1843 |
| 571 | 20231207 | 110300 | 844820070 | 6970 | 6980 | 6980 | 6970 | 583 |
| 572 | 20231207 | 110200 | 840753120 | 6980 | 6980 | 6980 | 6980 | 5 |
| 573 | 20231207 | 110100 | 840718220 | 6980 | 6980 | 6980 | 6970 | 1207 |
| 574 | 20231207 | 110000 | 832302520 | 6980 | 6990 | 6990 | 6980 | 2816 |
| 575 | 20231207 | 105900 | 812643390 | 6990 | 6990 | 6990 | 6990 | 10 |
| 576 | 20231207 | 105800 | 812573490 | 6990 | 6990 | 6990 | 6980 | 10 |
| 577 | 20231207 | 105700 | 812503600 | 6990 | 6990 | 6990 | 6990 | 17 |
| 578 | 20231207 | 105600 | 812384770 | 6990 | 6980 | 6990 | 6980 | 335 |
| 579 | 20231207 | 105500 | 810043420 | 6990 | 7000 | 7000 | 6990 | 137 |
| 580 | 20231207 | 105400 | 809085490 | 7010 | 6990 | 7010 | 6990 | 2 |
| 581 | 20231207 | 105300 | 809071490 | 7010 | 7010 | 7010 | 7010 | 21 |
| 582 | 20231207 | 105200 | 808924280 | 6990 | 6990 | 6990 | 6990 | 63 |
| 583 | 20231207 | 105100 | 808483910 | 6990 | 6990 | 7010 | 6990 | 627 |
| 584 | 20231207 | 105000 | 804099980 | 7010 | 6980 | 7010 | 6980 | 151 |
| 585 | 20231207 | 104900 | 803045970 | 6980 | 7000 | 7010 | 6980 | 499 |
| 586 | 20231207 | 104800 | 799562880 | 6980 | 6980 | 7000 | 6980 | 207 |
| 587 | 20231207 | 104700 | 798117980 | 6980 | 6990 | 7000 | 6980 | 4037 |
| 588 | 20231207 | 104600 | 769920610 | 6990 | 7000 | 7000 | 6990 | 702 |
| 589 | 20231207 | 104500 | 765008610 | 7000 | 6990 | 7000 | 6990 | 176 |
| 590 | 20231207 | 104400 | 763778340 | 6990 | 6990 | 6990 | 6990 | 500 |
| 591 | 20231207 | 104300 | 760283340 | 6990 | 7000 | 7000 | 6990 | 234 |
| 592 | 20231207 | 104200 | 758645460 | 7010 | 7010 | 7010 | 7010 | 20 |
| 593 | 20231207 | 104100 | 758505260 | 7000 | 7000 | 7000 | 7000 | 1540 |
| 594 | 20231207 | 104000 | 747725260 | 7000 | 6990 | 7000 | 6990 | 2439 |
| 595 | 20231207 | 103900 | 730676130 | 6990 | 6990 | 6990 | 6990 | 559 |
| 596 | 20231207 | 103800 | 726768720 | 6990 | 6990 | 6990 | 6990 | 123 |
| 597 | 20231207 | 103700 | 725908950 | 6980 | 6980 | 6990 | 6980 | 74 |
| 598 | 20231207 | 103600 | 725392110 | 6980 | 6990 | 6990 | 6980 | 104 |
| 599 | 20231207 | 103500 | 724665160 | 6980 | 6990 | 6990 | 6980 | 1231 |
| 600 | 20231207 | 103400 | 716064710 | 6990 | 7000 | 7000 | 6990 | 1611 |
| 601 | 20231207 | 103300 | 704800720 | 6980 | 6980 | 6980 | 6980 | 12 |
| 602 | 20231207 | 103200 | 704716960 | 6970 | 6970 | 6970 | 6970 | 364 |
| 603 | 20231207 | 103100 | 702179880 | 6970 | 6970 | 6970 | 6960 | 501 |
| 604 | 20231207 | 103000 | 698688410 | 6970 | 6980 | 6980 | 6970 | 389 |
| 605 | 20231207 | 102900 | 695975080 | 6970 | 6980 | 6980 | 6970 | 670 |
| 606 | 20231207 | 102800 | 691305160 | 6970 | 6990 | 6990 | 6970 | 3453 |
| 607 | 20231207 | 102700 | 667220900 | 6990 | 6980 | 6990 | 6980 | 312 |
| 608 | 20231207 | 102600 | 665043020 | 6990 | 7000 | 7000 | 6990 | 2181 |
| 609 | 20231207 | 102500 | 649797070 | 7000 | 7010 | 7010 | 7000 | 1501 |
| 610 | 20231207 | 102400 | 639290020 | 7000 | 7000 | 7000 | 7000 | 4 |
| 611 | 20231207 | 102300 | 639262020 | 7030 | 7010 | 7030 | 7010 | 30 |
| 612 | 20231207 | 102200 | 639051160 | 7000 | 6990 | 7000 | 6990 | 457 |
| 613 | 20231207 | 102100 | 635852820 | 6990 | 6980 | 6990 | 6980 | 659 |
| 614 | 20231207 | 102000 | 631247720 | 6990 | 6990 | 6990 | 6980 | 1510 |
| 615 | 20231207 | 101900 | 620701990 | 6990 | 7000 | 7000 | 6990 | 361 |
| 616 | 20231207 | 101800 | 618178100 | 7000 | 7010 | 7010 | 6990 | 6301 |
| 617 | 20231207 | 101700 | 574084150 | 7010 | 7020 | 7020 | 7010 | 1875 |
| 618 | 20231207 | 101600 | 560939950 | 7040 | 7010 | 7040 | 7010 | 2957 |
| 619 | 20231207 | 101500 | 540211330 | 7010 | 7020 | 7020 | 7010 | 1104 |
| 620 | 20231207 | 101400 | 532471250 | 7020 | 7030 | 7030 | 7020 | 1631 |
| 621 | 20231207 | 101300 | 521011600 | 7020 | 7040 | 7040 | 7020 | 3286 |
| 622 | 20231207 | 101200 | 497930890 | 7040 | 7040 | 7040 | 7040 | 50 |
| 623 | 20231207 | 101100 | 497578890 | 7030 | 7030 | 7040 | 7030 | 13 |
| 624 | 20231207 | 101000 | 497487400 | 7030 | 7030 | 7030 | 7030 | 311 |
| 625 | 20231207 | 100900 | 495301070 | 7020 | 7030 | 7040 | 7020 | 408 |
| 626 | 20231207 | 100800 | 492431460 | 7030 | 7040 | 7050 | 7020 | 2673 |
| 627 | 20231207 | 100700 | 473655380 | 7040 | 7030 | 7040 | 7030 | 1347 |
| 628 | 20231207 | 100600 | 464175850 | 7030 | 7040 | 7040 | 7030 | 90 |
| 629 | 20231207 | 100500 | 463542550 | 7030 | 7040 | 7040 | 7030 | 1684 |
| 630 | 20231207 | 100400 | 451699710 | 7030 | 7030 | 7030 | 7030 | 668 |
| 631 | 20231207 | 100300 | 447003670 | 7030 | 7050 | 7050 | 7030 | 3896 |
| 632 | 20231207 | 100200 | 419576920 | 7050 | 7050 | 7050 | 7050 | 3199 |
| 633 | 20231207 | 100100 | 397023970 | 7050 | 7050 | 7050 | 7050 | 1666 |
| 634 | 20231207 | 100000 | 385278670 | 7060 | 7070 | 7070 | 7060 | 1381 |
| 635 | 20231207 | 095900 | 375528760 | 7060 | 7060 | 7060 | 7060 | 45 |
| 636 | 20231207 | 095800 | 375211060 | 7060 | 7060 | 7060 | 7050 | 1128 |
| 637 | 20231207 | 095700 | 367248080 | 7070 | 7060 | 7070 | 7050 | 184 |
| 638 | 20231207 | 095600 | 365950760 | 7060 | 7070 | 7070 | 7060 | 1177 |
| 639 | 20231207 | 095500 | 357639730 | 7060 | 7080 | 7080 | 7060 | 3031 |
| 640 | 20231207 | 095400 | 336227300 | 7080 | 7070 | 7080 | 7070 | 216 |
| 641 | 20231207 | 095300 | 334699180 | 7070 | 7070 | 7070 | 7070 | 1416 |
| 642 | 20231207 | 095200 | 324688060 | 7070 | 7070 | 7070 | 7070 | 31 |
| 643 | 20231207 | 095100 | 324468890 | 7070 | 7080 | 7080 | 7070 | 234 |
| 644 | 20231207 | 095000 | 322812460 | 7070 | 7070 | 7070 | 7070 | 531 |
| 645 | 20231207 | 094900 | 319058290 | 7070 | 7090 | 7090 | 7070 | 39 |
| 646 | 20231207 | 094800 | 318782020 | 7070 | 7070 | 7070 | 7070 | 139 |
| 647 | 20231207 | 094700 | 317799290 | 7060 | 7070 | 7070 | 7060 | 3357 |
| 648 | 20231207 | 094600 | 294094660 | 7070 | 7070 | 7070 | 7070 | 22 |
| 649 | 20231207 | 094500 | 293939120 | 7070 | 7080 | 7080 | 7070 | 4531 |
| 650 | 20231207 | 094400 | 261903940 | 7080 | 7080 | 7080 | 7080 | 389 |
| 651 | 20231207 | 094300 | 259149820 | 7080 | 7080 | 7080 | 7080 | 10 |
| 652 | 20231207 | 094200 | 259079020 | 7100 | 7080 | 7100 | 7080 | 377 |
| 653 | 20231207 | 094100 | 256409840 | 7090 | 7100 | 7100 | 7090 | 1923 |
| 654 | 20231207 | 094000 | 242775750 | 7090 | 7090 | 7100 | 7090 | 1751 |
| 655 | 20231207 | 093900 | 230361150 | 7090 | 7090 | 7100 | 7090 | 2611 |
| 656 | 20231207 | 093800 | 211848140 | 7100 | 7120 | 7120 | 7100 | 779 |
| 657 | 20231207 | 093700 | 206317030 | 7100 | 7110 | 7120 | 7100 | 755 |
| 658 | 20231207 | 093600 | 200950850 | 7110 | 7100 | 7110 | 7100 | 647 |
| 659 | 20231207 | 093500 | 196357080 | 7100 | 7100 | 7100 | 7100 | 705 |
| 660 | 20231207 | 093400 | 191351580 | 7100 | 7100 | 7100 | 7100 | 515 |
| 661 | 20231207 | 093300 | 187695080 | 7110 | 7100 | 7110 | 7100 | 220 |
| 662 | 20231207 | 093200 | 186131180 | 7110 | 7110 | 7110 | 7110 | 51 |
| 663 | 20231207 | 093100 | 185768570 | 7100 | 7100 | 7100 | 7100 | 1069 |
| 664 | 20231207 | 093000 | 178178670 | 7110 | 7110 | 7130 | 7100 | 1301 |
| 665 | 20231207 | 092900 | 168927040 | 7100 | 7110 | 7130 | 7100 | 153 |
| 666 | 20231207 | 092800 | 167838460 | 7110 | 7110 | 7110 | 7110 | 126 |
| 667 | 20231207 | 092700 | 166942600 | 7100 | 7100 | 7100 | 7100 | 0 |
| 668 | 20231207 | 092600 | 166942600 | 7100 | 7100 | 7100 | 7100 | 374 |
| 669 | 20231207 | 092500 | 164287200 | 7090 | 7100 | 7100 | 7090 | 294 |
| 670 | 20231207 | 092400 | 162199810 | 7100 | 7110 | 7110 | 7090 | 595 |
| 671 | 20231207 | 092300 | 157974820 | 7110 | 7100 | 7110 | 7100 | 301 |
| 672 | 20231207 | 092200 | 155837710 | 7110 | 7100 | 7110 | 7100 | 301 |
| 673 | 20231207 | 092100 | 153700600 | 7110 | 7100 | 7110 | 7100 | 330 |
| 674 | 20231207 | 092000 | 151355600 | 7100 | 7110 | 7110 | 7100 | 108 |
| 675 | 20231207 | 091900 | 150588300 | 7110 | 7100 | 7110 | 7100 | 742 |
| 676 | 20231207 | 091800 | 145320070 | 7100 | 7100 | 7100 | 7100 | 393 |
| 677 | 20231207 | 091700 | 142529770 | 7100 | 7090 | 7100 | 7090 | 107 |
| 678 | 20231207 | 091600 | 141771070 | 7090 | 7090 | 7100 | 7090 | 356 |
| 679 | 20231207 | 091500 | 139246000 | 7090 | 7100 | 7100 | 7090 | 1516 |
| 680 | 20231207 | 091400 | 128485950 | 7100 | 7100 | 7110 | 7100 | 500 |
| 681 | 20231207 | 091300 | 124935880 | 7100 | 7100 | 7100 | 7100 | 1757 |
| 682 | 20231207 | 091200 | 112461180 | 7100 | 7110 | 7110 | 7100 | 323 |
| 683 | 20231207 | 091100 | 110167370 | 7110 | 7110 | 7110 | 7100 | 1726 |
| 684 | 20231207 | 091000 | 97902730 | 7110 | 7120 | 7130 | 7110 | 951 |
| 685 | 20231207 | 090900 | 91133390 | 7120 | 7120 | 7130 | 7110 | 2309 |
| 686 | 20231207 | 090800 | 74679010 | 7120 | 7130 | 7130 | 7120 | 273 |
| 687 | 20231207 | 090700 | 72733460 | 7130 | 7130 | 7140 | 7130 | 607 |
| 688 | 20231207 | 090600 | 68403550 | 7120 | 7100 | 7120 | 7100 | 515 |
| 689 | 20231207 | 090500 | 64741010 | 7080 | 7100 | 7100 | 7080 | 914 |
| 690 | 20231207 | 090400 | 58264480 | 7100 | 7080 | 7100 | 7080 | 2827 |
| 691 | 20231207 | 090300 | 38249060 | 7080 | 7100 | 7120 | 7070 | 347 |
| 692 | 20231207 | 090200 | 35789570 | 7130 | 7090 | 7130 | 7050 | 1573 |
| 693 | 20231207 | 090100 | 24655810 | 7040 | 7130 | 7130 | 7040 | 787 |
| 694 | 20231207 | 090000 | 19076890 | 7140 | 7210 | 7210 | 7140 | 2650 |