33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 3 | 20231204 | 202100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231204 | 202000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231204 | 201900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231204 | 201800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231204 | 201700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231204 | 201600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231204 | 201500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231204 | 201400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231204 | 201300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231204 | 201200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231204 | 201100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231204 | 201000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231204 | 200900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231204 | 200800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231204 | 200700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231204 | 200600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231204 | 200500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231204 | 200400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231204 | 200300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231204 | 200200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231204 | 200100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231204 | 200000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231204 | 195900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231204 | 195800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231204 | 195700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231204 | 195600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231204 | 195500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231204 | 195400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231204 | 195300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231204 | 195200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 33 | 20231204 | 195100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231204 | 195000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231204 | 194900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231204 | 194800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231204 | 194700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231204 | 194600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231204 | 194500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231204 | 194400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231204 | 194300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231204 | 194200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231204 | 194100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231204 | 194000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231204 | 193900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231204 | 193800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231204 | 193700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231204 | 193600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231204 | 193500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231204 | 193400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231204 | 193300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231204 | 193200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231204 | 193100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231204 | 193000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231204 | 192900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231204 | 192800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231204 | 192700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231204 | 192600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231204 | 192500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231204 | 192400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231204 | 192300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231204 | 192200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 63 | 20231204 | 192100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231204 | 192000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231204 | 191900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231204 | 191800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231204 | 191700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231204 | 191600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231204 | 191500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231204 | 191400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231204 | 191300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231204 | 191200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231204 | 191100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231204 | 191000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231204 | 190900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231204 | 190800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231204 | 190700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231204 | 190600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231204 | 190500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231204 | 190400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231204 | 190300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231204 | 190200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231204 | 190100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231204 | 190000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231204 | 185900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231204 | 185800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231204 | 185700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231204 | 185600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231204 | 185500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231204 | 185400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231204 | 185300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231204 | 185200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 93 | 20231204 | 185100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231204 | 185000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231204 | 184900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231204 | 184800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231204 | 184700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231204 | 184600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231204 | 184500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231204 | 184400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231204 | 184300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231204 | 184200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231204 | 184100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231204 | 184000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231204 | 183900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231204 | 183800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231204 | 183700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231204 | 183600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231204 | 183500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231204 | 183400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231204 | 183300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231204 | 183200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231204 | 183100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231204 | 183000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231204 | 182900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231204 | 182800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231204 | 182700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231204 | 182600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231204 | 182500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231204 | 182400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231204 | 182300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231204 | 182200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 123 | 20231204 | 182100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231204 | 182000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231204 | 181900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231204 | 181800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231204 | 181700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231204 | 181600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231204 | 181500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231204 | 181400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231204 | 181300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231204 | 181200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231204 | 181100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231204 | 181000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231204 | 180900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231204 | 180800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231204 | 180700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231204 | 180600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231204 | 180500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231204 | 180400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231204 | 180300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231204 | 180200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231204 | 180100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231204 | 180000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231204 | 175900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231204 | 175800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231204 | 175700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231204 | 175600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231204 | 175500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231204 | 175400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231204 | 175300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231204 | 175200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 153 | 20231204 | 175100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231204 | 175000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231204 | 174900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231204 | 174800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231204 | 174700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231204 | 174600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231204 | 174500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231204 | 174400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231204 | 174300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231204 | 174200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231204 | 174100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231204 | 174000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231204 | 173900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231204 | 173800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231204 | 173700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231204 | 173600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231204 | 173500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231204 | 173400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231204 | 173300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231204 | 173200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231204 | 173100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231204 | 173000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231204 | 172900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231204 | 172800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231204 | 172700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231204 | 172600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231204 | 172500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231204 | 172400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231204 | 172300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231204 | 172200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 183 | 20231204 | 172100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231204 | 172000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231204 | 171900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231204 | 171800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231204 | 171700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231204 | 171600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231204 | 171500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231204 | 171400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231204 | 171300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231204 | 171200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231204 | 171100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231204 | 171000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231204 | 170900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231204 | 170800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231204 | 170700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231204 | 170600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231204 | 170500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231204 | 170400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231204 | 170300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231204 | 170200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231204 | 170100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231204 | 170000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231204 | 165900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231204 | 165800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231204 | 165700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231204 | 165600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231204 | 165500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231204 | 165400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20231204 | 165300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231204 | 165200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 213 | 20231204 | 165100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20231204 | 165000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20231204 | 164900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20231204 | 164800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20231204 | 164700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20231204 | 164600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20231204 | 164500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20231204 | 164400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20231204 | 164300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20231204 | 164200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20231204 | 164100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20231204 | 164000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20231204 | 163900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20231204 | 163800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20231204 | 163700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20231204 | 163600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20231204 | 163500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20231204 | 163400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20231204 | 163300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20231204 | 163200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20231204 | 163100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20231204 | 163000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20231204 | 162900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20231204 | 162800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20231204 | 162700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20231204 | 162600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20231204 | 162500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20231204 | 162400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20231204 | 162300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20231204 | 162200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 243 | 20231204 | 162100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20231204 | 162000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 245 | 20231204 | 161900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 246 | 20231204 | 161800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 247 | 20231204 | 161700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 248 | 20231204 | 161600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 249 | 20231204 | 161500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 250 | 20231204 | 161400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 251 | 20231204 | 161300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 252 | 20231204 | 161200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 253 | 20231204 | 161100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 254 | 20231204 | 161000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 255 | 20231204 | 160900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 256 | 20231204 | 160800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 257 | 20231204 | 160700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 258 | 20231204 | 160600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 259 | 20231204 | 160500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 260 | 20231204 | 160400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 261 | 20231204 | 160300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 262 | 20231204 | 160200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 263 | 20231204 | 160100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 264 | 20231204 | 160000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 265 | 20231204 | 155900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 266 | 20231204 | 155800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 267 | 20231204 | 155700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 268 | 20231204 | 155600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 269 | 20231204 | 155500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 270 | 20231204 | 155400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 271 | 20231204 | 155300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 272 | 20231204 | 155200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 273 | 20231204 | 155100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 274 | 20231204 | 155000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 275 | 20231204 | 154900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 276 | 20231204 | 154800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 277 | 20231204 | 154700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 278 | 20231204 | 154600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 279 | 20231204 | 154500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 280 | 20231204 | 154400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 281 | 20231204 | 154300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 282 | 20231204 | 154200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 283 | 20231204 | 154100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 284 | 20231204 | 154000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 285 | 20231204 | 153900 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 286 | 20231204 | 153800 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 287 | 20231204 | 153700 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 288 | 20231204 | 153600 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 289 | 20231204 | 153500 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 290 | 20231204 | 153400 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 291 | 20231204 | 153300 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 292 | 20231204 | 153200 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 293 | 20231204 | 153100 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 294 | 20231204 | 153000 | 1949733700 | 6760 | 6760 | 6760 | 6760 | 3744 |
| 295 | 20231204 | 152900 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 296 | 20231204 | 152800 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 297 | 20231204 | 152700 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 298 | 20231204 | 152600 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 299 | 20231204 | 152500 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 300 | 20231204 | 152400 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 301 | 20231204 | 152300 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 302 | 20231204 | 152200 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 303 | 20231204 | 152100 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 304 | 20231204 | 152000 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20231204 | 151900 | 1924424260 | 6760 | 6760 | 6760 | 6760 | 358 |
| 306 | 20231204 | 151800 | 1922004180 | 6760 | 6770 | 6770 | 6710 | 325 |
| 307 | 20231204 | 151700 | 1919821200 | 6710 | 6720 | 6770 | 6710 | 1322 |
| 308 | 20231204 | 151600 | 1910932840 | 6770 | 6720 | 6770 | 6720 | 674 |
| 309 | 20231204 | 151500 | 1906393420 | 6720 | 6730 | 6730 | 6720 | 507 |
| 310 | 20231204 | 151400 | 1902986130 | 6730 | 6760 | 6760 | 6730 | 480 |
| 311 | 20231204 | 151300 | 1899755040 | 6730 | 6740 | 6760 | 6730 | 534 |
| 312 | 20231204 | 151200 | 1896161170 | 6730 | 6740 | 6780 | 6730 | 523 |
| 313 | 20231204 | 151100 | 1892640300 | 6730 | 6780 | 6780 | 6730 | 485 |
| 314 | 20231204 | 151000 | 1889373360 | 6730 | 6740 | 6780 | 6730 | 509 |
| 315 | 20231204 | 150900 | 1885946680 | 6740 | 6760 | 6780 | 6720 | 596 |
| 316 | 20231204 | 150800 | 1881929590 | 6730 | 6720 | 6760 | 6720 | 458 |
| 317 | 20231204 | 150700 | 1878850270 | 6720 | 6740 | 6740 | 6720 | 1525 |
| 318 | 20231204 | 150600 | 1868576950 | 6740 | 6740 | 6740 | 6740 | 526 |
| 319 | 20231204 | 150500 | 1865031710 | 6740 | 6750 | 6760 | 6740 | 876 |
| 320 | 20231204 | 150400 | 1859123560 | 6760 | 6750 | 6760 | 6750 | 501 |
| 321 | 20231204 | 150300 | 1855741800 | 6750 | 6760 | 6760 | 6750 | 500 |
| 322 | 20231204 | 150200 | 1852365020 | 6760 | 6760 | 6770 | 6760 | 650 |
| 323 | 20231204 | 150100 | 1847970850 | 6760 | 6760 | 6770 | 6760 | 535 |
| 324 | 20231204 | 150000 | 1844353950 | 6760 | 6760 | 6780 | 6760 | 574 |
| 325 | 20231204 | 145900 | 1840473650 | 6770 | 6790 | 6790 | 6770 | 937 |
| 326 | 20231204 | 145800 | 1834129550 | 6790 | 6790 | 6790 | 6770 | 45 |
| 327 | 20231204 | 145700 | 1833824860 | 6770 | 6770 | 6790 | 6770 | 52 |
| 328 | 20231204 | 145600 | 1833472800 | 6770 | 6770 | 6770 | 6770 | 7 |
| 329 | 20231204 | 145500 | 1833425410 | 6790 | 6770 | 6790 | 6770 | 140 |
| 330 | 20231204 | 145400 | 1832477570 | 6770 | 6770 | 6790 | 6770 | 99 |
| 331 | 20231204 | 145300 | 1831806500 | 6790 | 6790 | 6790 | 6780 | 674 |
| 332 | 20231204 | 145200 | 1827236760 | 6780 | 6780 | 6790 | 6780 | 94 |
| 333 | 20231204 | 145100 | 1826599190 | 6780 | 6770 | 6780 | 6770 | 71 |
| 334 | 20231204 | 145000 | 1826118320 | 6780 | 6770 | 6780 | 6770 | 31 |
| 335 | 20231204 | 144900 | 1825908210 | 6770 | 6770 | 6780 | 6770 | 52 |
| 336 | 20231204 | 144800 | 1825556150 | 6780 | 6780 | 6780 | 6770 | 198 |
| 337 | 20231204 | 144700 | 1824213780 | 6790 | 6790 | 6790 | 6790 | 1 |
| 338 | 20231204 | 144600 | 1824206990 | 6790 | 6790 | 6790 | 6790 | 1 |
| 339 | 20231204 | 144500 | 1824200200 | 6820 | 6810 | 6830 | 6780 | 1719 |
| 340 | 20231204 | 144400 | 1812479450 | 6810 | 6810 | 6820 | 6800 | 834 |
| 341 | 20231204 | 144300 | 1806793470 | 6820 | 6780 | 6820 | 6770 | 846 |
| 342 | 20231204 | 144200 | 1801033810 | 6770 | 6800 | 6810 | 6770 | 206 |
| 343 | 20231204 | 144100 | 1799636550 | 6790 | 6810 | 6810 | 6790 | 8 |
| 344 | 20231204 | 144000 | 1799582210 | 6780 | 6780 | 6780 | 6780 | 36 |
| 345 | 20231204 | 143900 | 1799338130 | 6820 | 6790 | 6820 | 6760 | 1462 |
| 346 | 20231204 | 143800 | 1789376970 | 6790 | 6770 | 6790 | 6770 | 1513 |
| 347 | 20231204 | 143700 | 1779104810 | 6780 | 6780 | 6780 | 6760 | 253 |
| 348 | 20231204 | 143600 | 1777390300 | 6770 | 6760 | 6770 | 6760 | 55 |
| 349 | 20231204 | 143500 | 1777018390 | 6770 | 6770 | 6770 | 6770 | 42 |
| 350 | 20231204 | 143400 | 1776734050 | 6760 | 6760 | 6760 | 6760 | 78 |
| 351 | 20231204 | 143300 | 1776206770 | 6760 | 6770 | 6770 | 6760 | 1191 |
| 352 | 20231204 | 143200 | 1768153450 | 6790 | 6790 | 6790 | 6790 | 112 |
| 353 | 20231204 | 143100 | 1767392970 | 6770 | 6770 | 6770 | 6770 | 44 |
| 354 | 20231204 | 143000 | 1767095090 | 6770 | 6820 | 6820 | 6770 | 41 |
| 355 | 20231204 | 142900 | 1766817420 | 6810 | 6820 | 6820 | 6770 | 2249 |
| 356 | 20231204 | 142800 | 1751491270 | 6820 | 6810 | 6820 | 6770 | 2742 |
| 357 | 20231204 | 142700 | 1732815330 | 6810 | 6770 | 6810 | 6750 | 1454 |
| 358 | 20231204 | 142600 | 1722936190 | 6780 | 6790 | 6790 | 6750 | 144 |
| 359 | 20231204 | 142500 | 1721960280 | 6750 | 6790 | 6790 | 6750 | 2091 |
| 360 | 20231204 | 142400 | 1707835110 | 6760 | 6770 | 6770 | 6760 | 1413 |
| 361 | 20231204 | 142300 | 1698279320 | 6770 | 6800 | 6800 | 6770 | 37 |
| 362 | 20231204 | 142200 | 1698028140 | 6770 | 6770 | 6770 | 6770 | 36 |
| 363 | 20231204 | 142100 | 1697784420 | 6770 | 6770 | 6770 | 6770 | 52 |
| 364 | 20231204 | 142000 | 1697432380 | 6820 | 6810 | 6820 | 6810 | 11 |
| 365 | 20231204 | 141900 | 1697357440 | 6820 | 6800 | 6820 | 6780 | 855 |
| 366 | 20231204 | 141800 | 1691534960 | 6810 | 6790 | 6810 | 6770 | 1523 |
| 367 | 20231204 | 141700 | 1681175450 | 6790 | 6780 | 6810 | 6780 | 957 |
| 368 | 20231204 | 141600 | 1674670400 | 6770 | 6770 | 6770 | 6770 | 50 |
| 369 | 20231204 | 141500 | 1674331900 | 6800 | 6770 | 6800 | 6770 | 38 |
| 370 | 20231204 | 141400 | 1674074610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 371 | 20231204 | 141300 | 1674074610 | 6770 | 6770 | 6770 | 6770 | 36 |
| 372 | 20231204 | 141200 | 1673830890 | 6810 | 6790 | 6810 | 6780 | 235 |
| 373 | 20231204 | 141100 | 1672232440 | 6780 | 6810 | 6810 | 6780 | 46 |
| 374 | 20231204 | 141000 | 1671920260 | 6820 | 6780 | 6820 | 6780 | 87 |
| 375 | 20231204 | 140900 | 1671328680 | 6820 | 6810 | 6830 | 6810 | 544 |
| 376 | 20231204 | 140800 | 1667619540 | 6820 | 6820 | 6820 | 6780 | 1595 |
| 377 | 20231204 | 140700 | 1656744080 | 6820 | 6770 | 6820 | 6770 | 1066 |
| 378 | 20231204 | 140600 | 1649485670 | 6770 | 6770 | 6770 | 6760 | 154 |
| 379 | 20231204 | 140500 | 1648443390 | 6770 | 6770 | 6770 | 6770 | 44 |
| 380 | 20231204 | 140400 | 1648145510 | 6790 | 6770 | 6790 | 6770 | 105 |
| 381 | 20231204 | 140300 | 1647433620 | 6770 | 6790 | 6790 | 6770 | 11 |
| 382 | 20231204 | 140200 | 1647359130 | 6770 | 6770 | 6790 | 6770 | 54 |
| 383 | 20231204 | 140100 | 1646993530 | 6790 | 6790 | 6790 | 6770 | 89 |
| 384 | 20231204 | 140000 | 1646389940 | 6790 | 6780 | 6790 | 6780 | 128 |
| 385 | 20231204 | 135900 | 1645522090 | 6780 | 6780 | 6780 | 6780 | 5 |
| 386 | 20231204 | 135800 | 1645488190 | 6820 | 6830 | 6830 | 6800 | 550 |
| 387 | 20231204 | 135700 | 1641736540 | 6830 | 6800 | 6830 | 6800 | 3149 |
| 388 | 20231204 | 135600 | 1620265780 | 6820 | 6760 | 6820 | 6760 | 7060 |
| 389 | 20231204 | 135500 | 1572227300 | 6750 | 6760 | 6770 | 6750 | 554 |
| 390 | 20231204 | 135400 | 1568486350 | 6760 | 6760 | 6760 | 6760 | 8 |
| 391 | 20231204 | 135300 | 1568432270 | 6750 | 6750 | 6750 | 6750 | 48 |
| 392 | 20231204 | 135200 | 1568108270 | 6750 | 6750 | 6750 | 6750 | 59 |
| 393 | 20231204 | 135100 | 1567710020 | 6750 | 6750 | 6750 | 6740 | 54 |
| 394 | 20231204 | 135000 | 1567345820 | 6750 | 6780 | 6780 | 6750 | 161 |
| 395 | 20231204 | 134900 | 1566258770 | 6780 | 6750 | 6780 | 6750 | 38 |
| 396 | 20231204 | 134800 | 1566002240 | 6790 | 6780 | 6790 | 6780 | 2 |
| 397 | 20231204 | 134700 | 1565988670 | 6740 | 6790 | 6800 | 6740 | 2347 |
| 398 | 20231204 | 134600 | 1550045100 | 6790 | 6740 | 6790 | 6730 | 1469 |
| 399 | 20231204 | 134500 | 1540106700 | 6740 | 6750 | 6750 | 6740 | 838 |
| 400 | 20231204 | 134400 | 1534450320 | 6750 | 6750 | 6750 | 6750 | 135 |
| 401 | 20231204 | 134300 | 1533539070 | 6760 | 6750 | 6760 | 6750 | 51 |
| 402 | 20231204 | 134200 | 1533194800 | 6750 | 6750 | 6750 | 6750 | 3 |
| 403 | 20231204 | 134100 | 1533174550 | 6760 | 6750 | 6760 | 6750 | 37 |
| 404 | 20231204 | 134000 | 1532924790 | 6750 | 6750 | 6750 | 6750 | 51 |
| 405 | 20231204 | 133900 | 1532580540 | 6750 | 6750 | 6750 | 6750 | 520 |
| 406 | 20231204 | 133800 | 1529070540 | 6740 | 6790 | 6800 | 6740 | 99 |
| 407 | 20231204 | 133700 | 1528403020 | 6800 | 6770 | 6800 | 6730 | 2236 |
| 408 | 20231204 | 133600 | 1513215320 | 6770 | 6770 | 6770 | 6770 | 742 |
| 409 | 20231204 | 133500 | 1508191980 | 6770 | 6740 | 6770 | 6730 | 476 |
| 410 | 20231204 | 133400 | 1504981240 | 6740 | 6740 | 6740 | 6740 | 49 |
| 411 | 20231204 | 133300 | 1504650980 | 6750 | 6750 | 6750 | 6750 | 0 |
| 412 | 20231204 | 133200 | 1504650980 | 6750 | 6750 | 6750 | 6750 | 29 |
| 413 | 20231204 | 133100 | 1504455230 | 6750 | 6740 | 6750 | 6740 | 81 |
| 414 | 20231204 | 133000 | 1503908840 | 6750 | 6770 | 6770 | 6750 | 11 |
| 415 | 20231204 | 132900 | 1503834570 | 6740 | 6740 | 6740 | 6740 | 37 |
| 416 | 20231204 | 132800 | 1503585190 | 6770 | 6740 | 6770 | 6740 | 37 |
| 417 | 20231204 | 132700 | 1503335780 | 6800 | 6800 | 6800 | 6800 | 1130 |
| 418 | 20231204 | 132600 | 1495651780 | 6800 | 6780 | 6800 | 6740 | 1753 |
| 419 | 20231204 | 132500 | 1483748880 | 6780 | 6740 | 6780 | 6740 | 371 |
| 420 | 20231204 | 132400 | 1481238410 | 6740 | 6740 | 6740 | 6740 | 12 |
| 421 | 20231204 | 132300 | 1481157530 | 6740 | 6750 | 6750 | 6740 | 87 |
| 422 | 20231204 | 132200 | 1480570650 | 6740 | 6740 | 6740 | 6740 | 36 |
| 423 | 20231204 | 132100 | 1480328010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 424 | 20231204 | 132000 | 1480328010 | 6740 | 6740 | 6740 | 6740 | 36 |
| 425 | 20231204 | 131900 | 1480085370 | 6760 | 6740 | 6760 | 6740 | 121 |
| 426 | 20231204 | 131800 | 1479269610 | 6740 | 6780 | 6790 | 6740 | 52 |
| 427 | 20231204 | 131700 | 1478919040 | 6720 | 6760 | 6790 | 6720 | 2187 |
| 428 | 20231204 | 131600 | 1464117630 | 6760 | 6720 | 6770 | 6710 | 1083 |
| 429 | 20231204 | 131500 | 1456810530 | 6720 | 6720 | 6720 | 6710 | 40 |
| 430 | 20231204 | 131400 | 1456541850 | 6720 | 6720 | 6740 | 6720 | 57 |
| 431 | 20231204 | 131300 | 1456158290 | 6740 | 6710 | 6740 | 6710 | 148 |
| 432 | 20231204 | 131200 | 1455165180 | 6710 | 6720 | 6740 | 6710 | 434 |
| 433 | 20231204 | 131100 | 1452241490 | 6730 | 6720 | 6730 | 6720 | 976 |
| 434 | 20231204 | 131000 | 1445682760 | 6750 | 6740 | 6750 | 6740 | 1006 |
| 435 | 20231204 | 130900 | 1438897490 | 6710 | 6710 | 6740 | 6710 | 1953 |
| 436 | 20231204 | 130800 | 1425765030 | 6710 | 6760 | 6760 | 6640 | 10698 |
| 437 | 20231204 | 130700 | 1354420240 | 6760 | 6810 | 6810 | 6660 | 16370 |
| 438 | 20231204 | 130600 | 1244349480 | 6810 | 6810 | 6810 | 6670 | 12076 |
| 439 | 20231204 | 130500 | 1163092150 | 6810 | 6800 | 6810 | 6790 | 646 |
| 440 | 20231204 | 130400 | 1158694160 | 6810 | 6780 | 6810 | 6780 | 5734 |
| 441 | 20231204 | 130300 | 1119727040 | 6750 | 6750 | 6750 | 6750 | 46 |
| 442 | 20231204 | 130200 | 1119416540 | 6750 | 6750 | 6750 | 6750 | 37 |
| 443 | 20231204 | 130100 | 1119166790 | 6790 | 6790 | 6790 | 6790 | 71 |
| 444 | 20231204 | 130000 | 1118684700 | 6750 | 6790 | 6790 | 6750 | 1036 |
| 445 | 20231204 | 125900 | 1111651700 | 6790 | 6790 | 6790 | 6750 | 38 |
| 446 | 20231204 | 125800 | 1111395120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 447 | 20231204 | 125700 | 1111395120 | 6750 | 6790 | 6800 | 6750 | 1363 |
| 448 | 20231204 | 125600 | 1102138720 | 6790 | 6780 | 6790 | 6730 | 1871 |
| 449 | 20231204 | 125500 | 1089449660 | 6780 | 6740 | 6780 | 6740 | 767 |
| 450 | 20231204 | 125400 | 1084275880 | 6740 | 6780 | 6780 | 6740 | 39 |
| 451 | 20231204 | 125300 | 1084012900 | 6740 | 6750 | 6750 | 6740 | 49 |
| 452 | 20231204 | 125200 | 1083682520 | 6750 | 6750 | 6750 | 6750 | 248 |
| 453 | 20231204 | 125100 | 1082008520 | 6750 | 6750 | 6750 | 6750 | 46 |
| 454 | 20231204 | 125000 | 1081698020 | 6750 | 6750 | 6750 | 6750 | 36 |
| 455 | 20231204 | 124900 | 1081455020 | 6750 | 6750 | 6750 | 6750 | 0 |
| 456 | 20231204 | 124800 | 1081455020 | 6750 | 6750 | 6750 | 6750 | 36 |
| 457 | 20231204 | 124700 | 1081212020 | 6750 | 6790 | 6800 | 6750 | 1667 |
| 458 | 20231204 | 124600 | 1069928450 | 6790 | 6780 | 6790 | 6780 | 1832 |
| 459 | 20231204 | 124500 | 1057503090 | 6780 | 6750 | 6780 | 6750 | 771 |
| 460 | 20231204 | 124400 | 1052277600 | 6750 | 6750 | 6750 | 6750 | 87 |
| 461 | 20231204 | 124300 | 1051690350 | 6750 | 6760 | 6760 | 6750 | 20 |
| 462 | 20231204 | 124200 | 1051555250 | 6760 | 6780 | 6780 | 6760 | 153 |
| 463 | 20231204 | 124100 | 1050518650 | 6790 | 6760 | 6790 | 6760 | 37 |
| 464 | 20231204 | 124000 | 1050268500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 465 | 20231204 | 123900 | 1050268500 | 6750 | 6780 | 6780 | 6750 | 37 |
| 466 | 20231204 | 123800 | 1050018720 | 6790 | 6790 | 6790 | 6740 | 1038 |
| 467 | 20231204 | 123700 | 1042972500 | 6790 | 6780 | 6790 | 6780 | 2774 |
| 468 | 20231204 | 123600 | 1024145270 | 6730 | 6760 | 6780 | 6730 | 4491 |
| 469 | 20231204 | 123500 | 993758800 | 6760 | 6730 | 6760 | 6730 | 732 |
| 470 | 20231204 | 123400 | 988811690 | 6750 | 6750 | 6750 | 6750 | 1 |
| 471 | 20231204 | 123300 | 988804940 | 6730 | 6730 | 6750 | 6730 | 55 |
| 472 | 20231204 | 123200 | 988434770 | 6720 | 6720 | 6720 | 6720 | 37 |
| 473 | 20231204 | 123100 | 988186130 | 6730 | 6730 | 6730 | 6730 | 1 |
| 474 | 20231204 | 123000 | 988179400 | 6730 | 6730 | 6730 | 6730 | 50 |
| 475 | 20231204 | 122900 | 987842900 | 6730 | 6730 | 6730 | 6720 | 2603 |
| 476 | 20231204 | 122800 | 970346190 | 6760 | 6760 | 6760 | 6760 | 1 |
| 477 | 20231204 | 122700 | 970339430 | 6730 | 6770 | 6770 | 6730 | 566 |
| 478 | 20231204 | 122600 | 966509080 | 6770 | 6760 | 6770 | 6720 | 2148 |
| 479 | 20231204 | 122500 | 951970910 | 6760 | 6750 | 6760 | 6750 | 559 |
| 480 | 20231204 | 122400 | 948193740 | 6720 | 6720 | 6750 | 6720 | 109 |
| 481 | 20231204 | 122300 | 947461230 | 6720 | 6720 | 6720 | 6720 | 36 |
| 482 | 20231204 | 122200 | 947219310 | 6720 | 6720 | 6720 | 6720 | 5 |
| 483 | 20231204 | 122100 | 947185710 | 6720 | 6720 | 6720 | 6720 | 37 |
| 484 | 20231204 | 122000 | 946937070 | 6720 | 6720 | 6720 | 6720 | 86 |
| 485 | 20231204 | 121900 | 946359150 | 6720 | 6720 | 6720 | 6720 | 21 |
| 486 | 20231204 | 121800 | 946218030 | 6750 | 6770 | 6770 | 6750 | 2060 |
| 487 | 20231204 | 121700 | 932272430 | 6770 | 6770 | 6770 | 6710 | 1005 |
| 488 | 20231204 | 121600 | 925470800 | 6770 | 6720 | 6770 | 6720 | 2138 |
| 489 | 20231204 | 121500 | 911039560 | 6720 | 6710 | 6720 | 6710 | 143 |
| 490 | 20231204 | 121400 | 910078960 | 6720 | 6710 | 6720 | 6710 | 46 |
| 491 | 20231204 | 121300 | 909770200 | 6720 | 6720 | 6720 | 6720 | 3 |
| 492 | 20231204 | 121200 | 909750040 | 6720 | 6720 | 6720 | 6720 | 1071 |
| 493 | 20231204 | 121100 | 902552920 | 6720 | 6720 | 6720 | 6720 | 37 |
| 494 | 20231204 | 121000 | 902304280 | 6750 | 6720 | 6760 | 6720 | 525 |
| 495 | 20231204 | 120900 | 898775580 | 6720 | 6760 | 6760 | 6720 | 136 |
| 496 | 20231204 | 120800 | 897857660 | 6760 | 6760 | 6760 | 6760 | 1 |
| 497 | 20231204 | 120700 | 897850900 | 6720 | 6760 | 6770 | 6720 | 1850 |
| 498 | 20231204 | 120600 | 885337630 | 6760 | 6760 | 6760 | 6710 | 975 |
| 499 | 20231204 | 120500 | 878748510 | 6760 | 6760 | 6760 | 6760 | 486 |
| 500 | 20231204 | 120400 | 875463150 | 6710 | 6720 | 6720 | 6710 | 57 |
| 501 | 20231204 | 120300 | 875080470 | 6720 | 6720 | 6720 | 6720 | 15 |
| 502 | 20231204 | 120200 | 874979670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 503 | 20231204 | 120100 | 874979670 | 6720 | 6710 | 6720 | 6710 | 424 |
| 504 | 20231204 | 120000 | 872134320 | 6710 | 6710 | 6710 | 6710 | 37 |
| 505 | 20231204 | 115900 | 871886050 | 6720 | 6720 | 6720 | 6720 | 0 |
| 506 | 20231204 | 115800 | 871886050 | 6720 | 6720 | 6720 | 6720 | 5 |
| 507 | 20231204 | 115700 | 871852450 | 6760 | 6770 | 6770 | 6710 | 783 |
| 508 | 20231204 | 115600 | 866553710 | 6770 | 6760 | 6770 | 6760 | 2079 |
| 509 | 20231204 | 115500 | 852480910 | 6760 | 6720 | 6760 | 6710 | 717 |
| 510 | 20231204 | 115400 | 847638530 | 6710 | 6710 | 6710 | 6710 | 51 |
| 511 | 20231204 | 115300 | 847296320 | 6710 | 6710 | 6710 | 6710 | 0 |
| 512 | 20231204 | 115200 | 847296320 | 6710 | 6710 | 6710 | 6710 | 36 |
| 513 | 20231204 | 115100 | 847054760 | 6720 | 6720 | 6720 | 6720 | 1 |
| 514 | 20231204 | 115000 | 847048040 | 6720 | 6720 | 6720 | 6720 | 8 |
| 515 | 20231204 | 114900 | 846994280 | 6720 | 6710 | 6720 | 6710 | 37 |
| 516 | 20231204 | 114800 | 846746000 | 6720 | 6760 | 6760 | 6720 | 28 |
| 517 | 20231204 | 114700 | 846557800 | 6710 | 6750 | 6760 | 6710 | 312 |
| 518 | 20231204 | 114600 | 844452180 | 6750 | 6750 | 6750 | 6720 | 1976 |
| 519 | 20231204 | 114500 | 831115260 | 6750 | 6720 | 6750 | 6720 | 1280 |
| 520 | 20231204 | 114400 | 822476980 | 6750 | 6750 | 6750 | 6750 | 0 |
| 521 | 20231204 | 114300 | 822476980 | 6750 | 6740 | 6750 | 6710 | 247 |
| 522 | 20231204 | 114200 | 820814250 | 6740 | 6710 | 6740 | 6710 | 37 |
| 523 | 20231204 | 114100 | 820565950 | 6720 | 6720 | 6720 | 6720 | 437 |
| 524 | 20231204 | 114000 | 817629310 | 6750 | 6750 | 6750 | 6720 | 43 |
| 525 | 20231204 | 113900 | 817340170 | 6750 | 6750 | 6750 | 6720 | 49 |
| 526 | 20231204 | 113800 | 817010600 | 6740 | 6740 | 6740 | 6740 | 476 |
| 527 | 20231204 | 113700 | 813802360 | 6740 | 6740 | 6740 | 6720 | 1996 |
| 528 | 20231204 | 113600 | 800350380 | 6740 | 6730 | 6740 | 6680 | 1686 |
| 529 | 20231204 | 113500 | 788999000 | 6730 | 6710 | 6730 | 6710 | 886 |
| 530 | 20231204 | 113400 | 783041070 | 6670 | 6670 | 6670 | 6670 | 37 |
| 531 | 20231204 | 113300 | 782794280 | 6710 | 6680 | 6710 | 6680 | 174 |
| 532 | 20231204 | 113200 | 781627820 | 6720 | 6680 | 6720 | 6680 | 2 |
| 533 | 20231204 | 113100 | 781614420 | 6720 | 6720 | 6720 | 6670 | 38 |
| 534 | 20231204 | 113000 | 781360860 | 6720 | 6720 | 6720 | 6670 | 139 |
| 535 | 20231204 | 112900 | 780428680 | 6720 | 6720 | 6720 | 6720 | 0 |
| 536 | 20231204 | 112800 | 780428680 | 6720 | 6730 | 6730 | 6680 | 99 |
| 537 | 20231204 | 112700 | 779764740 | 6730 | 6730 | 6730 | 6670 | 579 |
| 538 | 20231204 | 112600 | 775870230 | 6730 | 6720 | 6730 | 6720 | 1966 |
| 539 | 20231204 | 112500 | 762654180 | 6720 | 6710 | 6720 | 6670 | 1834 |
| 540 | 20231204 | 112400 | 750341820 | 6710 | 6670 | 6710 | 6670 | 38 |
| 541 | 20231204 | 112300 | 750088320 | 6680 | 6680 | 6680 | 6680 | 0 |
| 542 | 20231204 | 112200 | 750088320 | 6680 | 6720 | 6720 | 6680 | 685 |
| 543 | 20231204 | 112100 | 745512480 | 6670 | 6670 | 6670 | 6670 | 36 |
| 544 | 20231204 | 112000 | 745272360 | 6670 | 6670 | 6670 | 6670 | 0 |
| 545 | 20231204 | 111900 | 745272360 | 6670 | 6670 | 6670 | 6670 | 37 |
| 546 | 20231204 | 111800 | 745025570 | 6680 | 6680 | 6680 | 6680 | 36 |
| 547 | 20231204 | 111700 | 744785090 | 6730 | 6700 | 6730 | 6700 | 500 |
| 548 | 20231204 | 111600 | 741432090 | 6730 | 6720 | 6730 | 6710 | 2402 |
| 549 | 20231204 | 111500 | 725284550 | 6720 | 6670 | 6720 | 6670 | 1310 |
| 550 | 20231204 | 111400 | 716500990 | 6670 | 6670 | 6670 | 6670 | 100 |
| 551 | 20231204 | 111300 | 715833990 | 6670 | 6680 | 6680 | 6670 | 46 |
| 552 | 20231204 | 111200 | 715527070 | 6680 | 6680 | 6680 | 6680 | 55 |
| 553 | 20231204 | 111100 | 715159670 | 6710 | 6710 | 6710 | 6710 | 5 |
| 554 | 20231204 | 111000 | 715126120 | 6680 | 6680 | 6680 | 6680 | 76 |
| 555 | 20231204 | 110900 | 714618440 | 6670 | 6670 | 6670 | 6670 | 37 |
| 556 | 20231204 | 110800 | 714371650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 557 | 20231204 | 110700 | 714371650 | 6700 | 6720 | 6720 | 6700 | 304 |
| 558 | 20231204 | 110600 | 712329490 | 6720 | 6670 | 6720 | 6670 | 1140 |
| 559 | 20231204 | 110500 | 704670490 | 6720 | 6720 | 6720 | 6670 | 1626 |
| 560 | 20231204 | 110400 | 693743820 | 6720 | 6680 | 6720 | 6660 | 2178 |
| 561 | 20231204 | 110300 | 679206110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 562 | 20231204 | 110200 | 679206110 | 6690 | 6690 | 6690 | 6690 | 319 |
| 563 | 20231204 | 110100 | 677072000 | 6700 | 6700 | 6700 | 6700 | 5 |
| 564 | 20231204 | 110000 | 677038500 | 6720 | 6720 | 6720 | 6720 | 1 |
| 565 | 20231204 | 105900 | 677031780 | 6690 | 6720 | 6720 | 6690 | 67 |
| 566 | 20231204 | 105800 | 676582620 | 6690 | 6730 | 6730 | 6690 | 42 |
| 567 | 20231204 | 105700 | 676301440 | 6700 | 6700 | 6700 | 6700 | 34 |
| 568 | 20231204 | 105600 | 676073640 | 6700 | 6730 | 6740 | 6700 | 1406 |
| 569 | 20231204 | 105500 | 666606760 | 6730 | 6720 | 6730 | 6700 | 1835 |
| 570 | 20231204 | 105400 | 654262290 | 6720 | 6710 | 6720 | 6710 | 2000 |
| 571 | 20231204 | 105300 | 640822910 | 6660 | 6670 | 6710 | 6660 | 2837 |
| 572 | 20231204 | 105200 | 621811650 | 6660 | 6670 | 6670 | 6660 | 157 |
| 573 | 20231204 | 105100 | 620765730 | 6670 | 6670 | 6670 | 6670 | 1 |
| 574 | 20231204 | 105000 | 620759060 | 6670 | 6650 | 6690 | 6650 | 299 |
| 575 | 20231204 | 104900 | 618770630 | 6650 | 6650 | 6650 | 6650 | 37 |
| 576 | 20231204 | 104800 | 618524580 | 6650 | 6650 | 6650 | 6650 | 0 |
| 577 | 20231204 | 104700 | 618524580 | 6650 | 6700 | 6700 | 6650 | 38 |
| 578 | 20231204 | 104600 | 618271830 | 6700 | 6700 | 6710 | 6650 | 1222 |
| 579 | 20231204 | 104500 | 610082590 | 6700 | 6700 | 6700 | 6700 | 1103 |
| 580 | 20231204 | 104400 | 602692490 | 6700 | 6670 | 6700 | 6640 | 2728 |
| 581 | 20231204 | 104300 | 584472890 | 6640 | 6640 | 6640 | 6640 | 37 |
| 582 | 20231204 | 104200 | 584227210 | 6640 | 6660 | 6670 | 6640 | 359 |
| 583 | 20231204 | 104100 | 581835010 | 6640 | 6650 | 6650 | 6640 | 136 |
| 584 | 20231204 | 104000 | 580930970 | 6660 | 6660 | 6660 | 6660 | 27 |
| 585 | 20231204 | 103900 | 580751150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 586 | 20231204 | 103800 | 580751150 | 6670 | 6670 | 6670 | 6670 | 2 |
| 587 | 20231204 | 103700 | 580737810 | 6680 | 6680 | 6680 | 6680 | 61 |
| 588 | 20231204 | 103600 | 580330330 | 6710 | 6700 | 6710 | 6700 | 655 |
| 589 | 20231204 | 103500 | 575936890 | 6700 | 6700 | 6700 | 6650 | 1837 |
| 590 | 20231204 | 103400 | 563630220 | 6700 | 6650 | 6700 | 6650 | 953 |
| 591 | 20231204 | 103300 | 557256590 | 6690 | 6690 | 6690 | 6690 | 0 |
| 592 | 20231204 | 103200 | 557256590 | 6690 | 6650 | 6690 | 6650 | 38 |
| 593 | 20231204 | 103100 | 557003850 | 6690 | 6650 | 6690 | 6640 | 296 |
| 594 | 20231204 | 103000 | 555035770 | 6640 | 6640 | 6640 | 6640 | 200 |
| 595 | 20231204 | 102900 | 553707770 | 6640 | 6650 | 6650 | 6640 | 48 |
| 596 | 20231204 | 102800 | 553388930 | 6690 | 6690 | 6690 | 6640 | 122 |
| 597 | 20231204 | 102700 | 552574740 | 6640 | 6700 | 6700 | 6640 | 201 |
| 598 | 20231204 | 102600 | 551238900 | 6660 | 6690 | 6710 | 6660 | 1863 |
| 599 | 20231204 | 102500 | 538757340 | 6690 | 6640 | 6690 | 6640 | 1542 |
| 600 | 20231204 | 102400 | 528455580 | 6640 | 6640 | 6640 | 6640 | 60 |
| 601 | 20231204 | 102300 | 528057180 | 6640 | 6640 | 6640 | 6640 | 36 |
| 602 | 20231204 | 102200 | 527818140 | 6640 | 6650 | 6680 | 6640 | 2737 |
| 603 | 20231204 | 102100 | 509591680 | 6650 | 6650 | 6650 | 6650 | 0 |
| 604 | 20231204 | 102000 | 509591680 | 6650 | 6650 | 6650 | 6650 | 36 |
| 605 | 20231204 | 101900 | 509352280 | 6650 | 6650 | 6650 | 6650 | 1015 |
| 606 | 20231204 | 101800 | 502602530 | 6680 | 6680 | 6680 | 6680 | 8 |
| 607 | 20231204 | 101700 | 502549090 | 6640 | 6690 | 6690 | 6640 | 250 |
| 608 | 20231204 | 101600 | 500883040 | 6640 | 6700 | 6700 | 6640 | 1629 |
| 609 | 20231204 | 101500 | 489971320 | 6700 | 6680 | 6700 | 6630 | 2435 |
| 610 | 20231204 | 101400 | 473749470 | 6680 | 6640 | 6680 | 6630 | 1215 |
| 611 | 20231204 | 101300 | 465665270 | 6640 | 6640 | 6640 | 6640 | 36 |
| 612 | 20231204 | 101200 | 465426230 | 6640 | 6640 | 6640 | 6640 | 108 |
| 613 | 20231204 | 101100 | 464709110 | 6650 | 6650 | 6650 | 6630 | 1721 |
| 614 | 20231204 | 101000 | 453280510 | 6650 | 6650 | 6650 | 6650 | 86 |
| 615 | 20231204 | 100900 | 452708610 | 6650 | 6650 | 6650 | 6650 | 215 |
| 616 | 20231204 | 100800 | 451278860 | 6640 | 6650 | 6650 | 6640 | 62 |
| 617 | 20231204 | 100700 | 450867160 | 6660 | 6670 | 6670 | 6660 | 184 |
| 618 | 20231204 | 100600 | 449640230 | 6670 | 6670 | 6670 | 6670 | 3 |
| 619 | 20231204 | 100500 | 449620220 | 6680 | 6670 | 6680 | 6640 | 2397 |
| 620 | 20231204 | 100400 | 433630740 | 6670 | 6640 | 6670 | 6640 | 1340 |
| 621 | 20231204 | 100300 | 424713490 | 6650 | 6650 | 6650 | 6650 | 68 |
| 622 | 20231204 | 100200 | 424261290 | 6640 | 6650 | 6650 | 6640 | 38 |
| 623 | 20231204 | 100100 | 424008960 | 6650 | 6650 | 6660 | 6650 | 105 |
| 624 | 20231204 | 100000 | 423310030 | 6650 | 6640 | 6650 | 6640 | 346 |
| 625 | 20231204 | 095900 | 421012580 | 6640 | 6640 | 6640 | 6640 | 36 |
| 626 | 20231204 | 095800 | 420773540 | 6680 | 6680 | 6680 | 6680 | 1 |
| 627 | 20231204 | 095700 | 420766860 | 6630 | 6630 | 6630 | 6630 | 437 |
| 628 | 20231204 | 095600 | 417869550 | 6710 | 6670 | 6710 | 6620 | 2096 |
| 629 | 20231204 | 095500 | 403881580 | 6670 | 6640 | 6680 | 6620 | 1204 |
| 630 | 20231204 | 095400 | 395862570 | 6630 | 6640 | 6640 | 6620 | 98 |
| 631 | 20231204 | 095300 | 395212860 | 6610 | 6620 | 6620 | 6610 | 154 |
| 632 | 20231204 | 095200 | 394194310 | 6610 | 6610 | 6610 | 6610 | 0 |
| 633 | 20231204 | 095100 | 394194310 | 6610 | 6630 | 6630 | 6610 | 3579 |
| 634 | 20231204 | 095000 | 370502740 | 6630 | 6630 | 6630 | 6620 | 56 |
| 635 | 20231204 | 094900 | 370131820 | 6620 | 6620 | 6620 | 6620 | 50 |
| 636 | 20231204 | 094800 | 369800820 | 6620 | 6670 | 6670 | 6620 | 1460 |
| 637 | 20231204 | 094700 | 360108050 | 6660 | 6670 | 6670 | 6660 | 286 |
| 638 | 20231204 | 094600 | 358201530 | 6720 | 6690 | 6720 | 6690 | 1616 |
| 639 | 20231204 | 094500 | 347373400 | 6690 | 6680 | 6690 | 6650 | 1350 |
| 640 | 20231204 | 094400 | 338349340 | 6680 | 6630 | 6680 | 6610 | 4175 |
| 641 | 20231204 | 094300 | 310674550 | 6640 | 6640 | 6640 | 6640 | 300 |
| 642 | 20231204 | 094200 | 308682550 | 6640 | 6640 | 6640 | 6640 | 113 |
| 643 | 20231204 | 094100 | 307932230 | 6650 | 6660 | 6670 | 6650 | 282 |
| 644 | 20231204 | 094000 | 306054900 | 6660 | 6640 | 6660 | 6640 | 27 |
| 645 | 20231204 | 093900 | 305875330 | 6630 | 6650 | 6650 | 6630 | 1758 |
| 646 | 20231204 | 093800 | 294201060 | 6650 | 6680 | 6680 | 6650 | 105 |
| 647 | 20231204 | 093700 | 293502660 | 6690 | 6660 | 6690 | 6650 | 443 |
| 648 | 20231204 | 093600 | 290552400 | 6660 | 6670 | 6670 | 6660 | 130 |
| 649 | 20231204 | 093500 | 289686300 | 6710 | 6680 | 6730 | 6630 | 2632 |
| 650 | 20231204 | 093400 | 272053570 | 6680 | 6620 | 6680 | 6620 | 688 |
| 651 | 20231204 | 093300 | 267480030 | 6630 | 6640 | 6640 | 6630 | 382 |
| 652 | 20231204 | 093200 | 264945550 | 6640 | 6650 | 6650 | 6630 | 937 |
| 653 | 20231204 | 093100 | 258729570 | 6680 | 6680 | 6680 | 6680 | 1 |
| 654 | 20231204 | 093000 | 258722890 | 6640 | 6640 | 6640 | 6640 | 37 |
| 655 | 20231204 | 092900 | 258477210 | 6640 | 6640 | 6640 | 6640 | 36 |
| 656 | 20231204 | 092800 | 258238170 | 6640 | 6650 | 6650 | 6640 | 120 |
| 657 | 20231204 | 092700 | 257440420 | 6650 | 6690 | 6690 | 6650 | 222 |
| 658 | 20231204 | 092600 | 255964080 | 6650 | 6650 | 6650 | 6650 | 37 |
| 659 | 20231204 | 092500 | 255718030 | 6700 | 6680 | 6700 | 6680 | 2189 |
| 660 | 20231204 | 092400 | 241090280 | 6680 | 6670 | 6690 | 6630 | 1534 |
| 661 | 20231204 | 092300 | 230853670 | 6670 | 6620 | 6670 | 6620 | 968 |
| 662 | 20231204 | 092200 | 224400900 | 6620 | 6670 | 6670 | 6620 | 1151 |
| 663 | 20231204 | 092100 | 216753670 | 6630 | 6680 | 6680 | 6630 | 865 |
| 664 | 20231204 | 092000 | 211017870 | 6680 | 6680 | 6680 | 6630 | 40 |
| 665 | 20231204 | 091900 | 210752520 | 6630 | 6640 | 6680 | 6630 | 1219 |
| 666 | 20231204 | 091800 | 202643020 | 6630 | 6640 | 6640 | 6630 | 54 |
| 667 | 20231204 | 091700 | 202284990 | 6630 | 6590 | 6630 | 6590 | 224 |
| 668 | 20231204 | 091600 | 200803310 | 6590 | 6630 | 6630 | 6590 | 1011 |
| 669 | 20231204 | 091500 | 194130780 | 6600 | 6600 | 6600 | 6600 | 386 |
| 670 | 20231204 | 091400 | 191583180 | 6630 | 6620 | 6630 | 6570 | 6314 |
| 671 | 20231204 | 091300 | 150018340 | 6620 | 6620 | 6620 | 6620 | 614 |
| 672 | 20231204 | 091200 | 145953660 | 6620 | 6610 | 6620 | 6610 | 1685 |
| 673 | 20231204 | 091100 | 134807380 | 6600 | 6600 | 6600 | 6590 | 584 |
| 674 | 20231204 | 091000 | 130953390 | 6600 | 6600 | 6600 | 6600 | 80 |
| 675 | 20231204 | 090900 | 130425390 | 6600 | 6600 | 6600 | 6600 | 1294 |
| 676 | 20231204 | 090800 | 121884990 | 6600 | 6590 | 6600 | 6590 | 175 |
| 677 | 20231204 | 090700 | 120730850 | 6590 | 6590 | 6600 | 6590 | 1618 |
| 678 | 20231204 | 090600 | 110062970 | 6600 | 6590 | 6600 | 6590 | 1097 |
| 679 | 20231204 | 090500 | 102825430 | 6580 | 6580 | 6580 | 6580 | 1683 |
| 680 | 20231204 | 090400 | 91751290 | 6560 | 6600 | 6600 | 6560 | 1813 |
| 681 | 20231204 | 090300 | 79819700 | 6610 | 6620 | 6620 | 6610 | 1058 |
| 682 | 20231204 | 090200 | 72820670 | 6570 | 6590 | 6610 | 6570 | 1688 |
| 683 | 20231204 | 090100 | 61708020 | 6570 | 6630 | 6670 | 6570 | 6389 |
| 684 | 20231204 | 090000 | 19483400 | 6620 | 6610 | 6620 | 6610 | 2947 |