34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 204800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 3 | 20231208 | 204700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20231208 | 204600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20231208 | 204500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20231208 | 204400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20231208 | 204300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20231208 | 204200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20231208 | 204100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20231208 | 204000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20231208 | 203900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20231208 | 203800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20231208 | 203700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20231208 | 203600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20231208 | 203500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20231208 | 203400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20231208 | 203300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20231208 | 203200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20231208 | 203100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20231208 | 203000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20231208 | 202900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20231208 | 202800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20231208 | 202700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20231208 | 202600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20231208 | 202500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20231208 | 202400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20231208 | 202300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20231208 | 202200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20231208 | 202100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20231208 | 202000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20231208 | 201900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20231208 | 201800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 33 | 20231208 | 201700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20231208 | 201600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20231208 | 201500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20231208 | 201400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20231208 | 201300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20231208 | 201200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20231208 | 201100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20231208 | 201000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20231208 | 200900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20231208 | 200800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20231208 | 200700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20231208 | 200600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20231208 | 200500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20231208 | 200400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20231208 | 200300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20231208 | 200200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20231208 | 200100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20231208 | 200000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20231208 | 195900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20231208 | 195800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20231208 | 195700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20231208 | 195600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20231208 | 195500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20231208 | 195400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20231208 | 195300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20231208 | 195200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20231208 | 195100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20231208 | 195000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20231208 | 194900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20231208 | 194800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 63 | 20231208 | 194700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20231208 | 194600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20231208 | 194500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20231208 | 194400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20231208 | 194300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20231208 | 194200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20231208 | 194100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20231208 | 194000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20231208 | 193900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20231208 | 193800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20231208 | 193700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20231208 | 193600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20231208 | 193500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20231208 | 193400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20231208 | 193300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20231208 | 193200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20231208 | 193100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20231208 | 193000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20231208 | 192900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20231208 | 192800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20231208 | 192700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20231208 | 192600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20231208 | 192500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20231208 | 192400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20231208 | 192300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20231208 | 192200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20231208 | 192100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20231208 | 192000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20231208 | 191900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20231208 | 191800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 93 | 20231208 | 191700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20231208 | 191600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20231208 | 191500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20231208 | 191400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20231208 | 191300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20231208 | 191200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20231208 | 191100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20231208 | 191000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20231208 | 190900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20231208 | 190800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20231208 | 190700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20231208 | 190600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20231208 | 190500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20231208 | 190400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20231208 | 190300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20231208 | 190200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20231208 | 190100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20231208 | 190000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20231208 | 185900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20231208 | 185800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20231208 | 185700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20231208 | 185600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20231208 | 185500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20231208 | 185400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20231208 | 185300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20231208 | 185200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20231208 | 185100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20231208 | 185000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20231208 | 184900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20231208 | 184800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 123 | 20231208 | 184700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20231208 | 184600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20231208 | 184500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20231208 | 184400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20231208 | 184300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20231208 | 184200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20231208 | 184100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20231208 | 184000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20231208 | 183900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20231208 | 183800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20231208 | 183700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20231208 | 183600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20231208 | 183500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20231208 | 183400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20231208 | 183300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20231208 | 183200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20231208 | 183100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20231208 | 183000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20231208 | 182900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20231208 | 182800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20231208 | 182700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20231208 | 182600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20231208 | 182500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20231208 | 182400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20231208 | 182300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20231208 | 182200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20231208 | 182100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20231208 | 182000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20231208 | 181900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20231208 | 181800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 153 | 20231208 | 181700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20231208 | 181600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20231208 | 181500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20231208 | 181400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20231208 | 181300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20231208 | 181200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20231208 | 181100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20231208 | 181000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20231208 | 180900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20231208 | 180800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20231208 | 180700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20231208 | 180600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20231208 | 180500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20231208 | 180400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20231208 | 180300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20231208 | 180200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20231208 | 180100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20231208 | 180000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20231208 | 175900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20231208 | 175800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20231208 | 175700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20231208 | 175600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20231208 | 175500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20231208 | 175400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20231208 | 175300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20231208 | 175200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20231208 | 175100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20231208 | 175000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20231208 | 174900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20231208 | 174800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 183 | 20231208 | 174700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20231208 | 174600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20231208 | 174500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20231208 | 174400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20231208 | 174300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20231208 | 174200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20231208 | 174100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20231208 | 174000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20231208 | 173900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20231208 | 173800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20231208 | 173700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20231208 | 173600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20231208 | 173500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20231208 | 173400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20231208 | 173300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20231208 | 173200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20231208 | 173100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20231208 | 173000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20231208 | 172900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20231208 | 172800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20231208 | 172700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20231208 | 172600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20231208 | 172500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20231208 | 172400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20231208 | 172300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231208 | 172200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231208 | 172100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231208 | 172000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231208 | 171900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231208 | 171800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 213 | 20231208 | 171700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231208 | 171600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231208 | 171500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231208 | 171400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231208 | 171300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20231208 | 171200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20231208 | 171100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20231208 | 171000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20231208 | 170900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20231208 | 170800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20231208 | 170700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20231208 | 170600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20231208 | 170500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20231208 | 170400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20231208 | 170300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20231208 | 170200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20231208 | 170100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20231208 | 170000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20231208 | 165900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20231208 | 165800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20231208 | 165700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20231208 | 165600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20231208 | 165500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20231208 | 165400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20231208 | 165300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20231208 | 165200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20231208 | 165100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20231208 | 165000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20231208 | 164900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20231208 | 164800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 243 | 20231208 | 164700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20231208 | 164600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 245 | 20231208 | 164500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 246 | 20231208 | 164400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 247 | 20231208 | 164300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 248 | 20231208 | 164200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 249 | 20231208 | 164100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 250 | 20231208 | 164000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 251 | 20231208 | 163900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 252 | 20231208 | 163800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 253 | 20231208 | 163700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 254 | 20231208 | 163600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 255 | 20231208 | 163500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 256 | 20231208 | 163400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 257 | 20231208 | 163300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 258 | 20231208 | 163200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 259 | 20231208 | 163100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 260 | 20231208 | 163000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 261 | 20231208 | 162900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 262 | 20231208 | 162800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 263 | 20231208 | 162700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 264 | 20231208 | 162600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 265 | 20231208 | 162500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 266 | 20231208 | 162400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 267 | 20231208 | 162300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 268 | 20231208 | 162200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 269 | 20231208 | 162100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 270 | 20231208 | 162000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 271 | 20231208 | 161900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 272 | 20231208 | 161800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 273 | 20231208 | 161700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 274 | 20231208 | 161600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 275 | 20231208 | 161500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 276 | 20231208 | 161400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 277 | 20231208 | 161300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 278 | 20231208 | 161200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 279 | 20231208 | 161100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 280 | 20231208 | 161000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 281 | 20231208 | 160900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 282 | 20231208 | 160800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 283 | 20231208 | 160700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20231208 | 160600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 285 | 20231208 | 160500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20231208 | 160400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20231208 | 160300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20231208 | 160200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20231208 | 160100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20231208 | 160000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 291 | 20231208 | 155900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 292 | 20231208 | 155800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 293 | 20231208 | 155700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 294 | 20231208 | 155600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 295 | 20231208 | 155500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20231208 | 155400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 297 | 20231208 | 155300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 298 | 20231208 | 155200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 299 | 20231208 | 155100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 300 | 20231208 | 155000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 301 | 20231208 | 154900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20231208 | 154800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 303 | 20231208 | 154700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 304 | 20231208 | 154600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20231208 | 154500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 306 | 20231208 | 154400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20231208 | 154300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 308 | 20231208 | 154200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 309 | 20231208 | 154100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 310 | 20231208 | 154000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 311 | 20231208 | 153900 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20231208 | 153800 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 313 | 20231208 | 153700 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 314 | 20231208 | 153600 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 315 | 20231208 | 153500 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 316 | 20231208 | 153400 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 317 | 20231208 | 153300 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 318 | 20231208 | 153200 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 319 | 20231208 | 153100 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 320 | 20231208 | 153000 | 1490117455 | 3465 | 3465 | 3465 | 3465 | 7175 |
| 321 | 20231208 | 152900 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 322 | 20231208 | 152800 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 323 | 20231208 | 152700 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 324 | 20231208 | 152600 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 325 | 20231208 | 152500 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 326 | 20231208 | 152400 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 327 | 20231208 | 152300 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 328 | 20231208 | 152200 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 329 | 20231208 | 152100 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 330 | 20231208 | 152000 | 1465256080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 331 | 20231208 | 151900 | 1465256080 | 3470 | 3450 | 3470 | 3450 | 3172 |
| 332 | 20231208 | 151800 | 1454301085 | 3475 | 3475 | 3475 | 3450 | 8843 |
| 333 | 20231208 | 151700 | 1423697135 | 3475 | 3465 | 3475 | 3465 | 1660 |
| 334 | 20231208 | 151600 | 1417938895 | 3465 | 3470 | 3470 | 3465 | 146 |
| 335 | 20231208 | 151500 | 1417432750 | 3470 | 3470 | 3470 | 3470 | 1061 |
| 336 | 20231208 | 151400 | 1413751080 | 3470 | 3470 | 3470 | 3470 | 1317 |
| 337 | 20231208 | 151300 | 1409181090 | 3470 | 3475 | 3475 | 3470 | 6 |
| 338 | 20231208 | 151200 | 1409160255 | 3475 | 3475 | 3475 | 3445 | 8292 |
| 339 | 20231208 | 151100 | 1380554080 | 3475 | 3480 | 3480 | 3475 | 1663 |
| 340 | 20231208 | 151000 | 1374768455 | 3475 | 3475 | 3475 | 3475 | 0 |
| 341 | 20231208 | 150900 | 1374768455 | 3475 | 3475 | 3480 | 3475 | 773 |
| 342 | 20231208 | 150800 | 1372079680 | 3475 | 3475 | 3475 | 3475 | 500 |
| 343 | 20231208 | 150700 | 1370342180 | 3475 | 3470 | 3475 | 3470 | 3243 |
| 344 | 20231208 | 150600 | 1359076255 | 3475 | 3475 | 3475 | 3475 | 361 |
| 345 | 20231208 | 150500 | 1357821780 | 3475 | 3480 | 3480 | 3475 | 1512 |
| 346 | 20231208 | 150400 | 1352564430 | 3475 | 3475 | 3480 | 3475 | 261 |
| 347 | 20231208 | 150300 | 1351656870 | 3475 | 3470 | 3475 | 3470 | 1165 |
| 348 | 20231208 | 150200 | 1347611820 | 3460 | 3460 | 3460 | 3460 | 0 |
| 349 | 20231208 | 150100 | 1347611820 | 3460 | 3460 | 3470 | 3460 | 242 |
| 350 | 20231208 | 150000 | 1346772920 | 3460 | 3460 | 3460 | 3460 | 0 |
| 351 | 20231208 | 145900 | 1346772920 | 3460 | 3475 | 3475 | 3445 | 8069 |
| 352 | 20231208 | 145800 | 1318875425 | 3470 | 3470 | 3470 | 3470 | 231 |
| 353 | 20231208 | 145700 | 1318073855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 354 | 20231208 | 145600 | 1318073855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 355 | 20231208 | 145500 | 1318073855 | 3470 | 3475 | 3485 | 3470 | 3880 |
| 356 | 20231208 | 145400 | 1304572330 | 3475 | 3475 | 3475 | 3475 | 132 |
| 357 | 20231208 | 145300 | 1304113630 | 3475 | 3475 | 3475 | 3475 | 5 |
| 358 | 20231208 | 145200 | 1304096255 | 3480 | 3480 | 3480 | 3480 | 60 |
| 359 | 20231208 | 145100 | 1303887455 | 3480 | 3480 | 3480 | 3480 | 1101 |
| 360 | 20231208 | 145000 | 1300055975 | 3485 | 3485 | 3485 | 3480 | 132 |
| 361 | 20231208 | 144900 | 1299596150 | 3485 | 3485 | 3485 | 3485 | 0 |
| 362 | 20231208 | 144800 | 1299596150 | 3485 | 3485 | 3485 | 3485 | 0 |
| 363 | 20231208 | 144700 | 1299596150 | 3485 | 3485 | 3485 | 3485 | 243 |
| 364 | 20231208 | 144600 | 1298749295 | 3485 | 3485 | 3485 | 3485 | 36 |
| 365 | 20231208 | 144500 | 1298623835 | 3485 | 3480 | 3485 | 3480 | 100 |
| 366 | 20231208 | 144400 | 1298275410 | 3475 | 3475 | 3475 | 3475 | 1 |
| 367 | 20231208 | 144300 | 1298271935 | 3475 | 3480 | 3480 | 3475 | 1158 |
| 368 | 20231208 | 144200 | 1294245815 | 3480 | 3485 | 3485 | 3480 | 2826 |
| 369 | 20231208 | 144100 | 1284409140 | 3485 | 3480 | 3485 | 3480 | 475 |
| 370 | 20231208 | 144000 | 1282756105 | 3480 | 3490 | 3490 | 3480 | 4500 |
| 371 | 20231208 | 143900 | 1267074035 | 3490 | 3485 | 3490 | 3485 | 710 |
| 372 | 20231208 | 143800 | 1264596210 | 3485 | 3485 | 3485 | 3485 | 0 |
| 373 | 20231208 | 143700 | 1264596210 | 3485 | 3485 | 3485 | 3485 | 900 |
| 374 | 20231208 | 143600 | 1261459710 | 3485 | 3485 | 3485 | 3485 | 37 |
| 375 | 20231208 | 143500 | 1261330765 | 3485 | 3485 | 3485 | 3485 | 1 |
| 376 | 20231208 | 143400 | 1261327280 | 3485 | 3485 | 3485 | 3480 | 3799 |
| 377 | 20231208 | 143300 | 1248088760 | 3480 | 3480 | 3480 | 3480 | 18 |
| 378 | 20231208 | 143200 | 1248026120 | 3485 | 3475 | 3485 | 3475 | 78 |
| 379 | 20231208 | 143100 | 1247754710 | 3485 | 3480 | 3485 | 3480 | 800 |
| 380 | 20231208 | 143000 | 1244966735 | 3470 | 3475 | 3485 | 3470 | 1117 |
| 381 | 20231208 | 142900 | 1241081940 | 3475 | 3470 | 3475 | 3470 | 391 |
| 382 | 20231208 | 142800 | 1239723220 | 3470 | 3470 | 3470 | 3470 | 239 |
| 383 | 20231208 | 142700 | 1238893890 | 3470 | 3470 | 3470 | 3470 | 960 |
| 384 | 20231208 | 142600 | 1235562690 | 3470 | 3470 | 3470 | 3470 | 94 |
| 385 | 20231208 | 142500 | 1235236510 | 3470 | 3470 | 3470 | 3470 | 2293 |
| 386 | 20231208 | 142400 | 1227279800 | 3465 | 3460 | 3465 | 3460 | 3872 |
| 387 | 20231208 | 142300 | 1213870290 | 3460 | 3455 | 3460 | 3455 | 1001 |
| 388 | 20231208 | 142200 | 1210411830 | 3465 | 3455 | 3465 | 3455 | 501 |
| 389 | 20231208 | 142100 | 1208680865 | 3455 | 3455 | 3455 | 3455 | 920 |
| 390 | 20231208 | 142000 | 1205502265 | 3455 | 3460 | 3460 | 3455 | 300 |
| 391 | 20231208 | 141900 | 1204465750 | 3465 | 3465 | 3465 | 3465 | 2 |
| 392 | 20231208 | 141800 | 1204458820 | 3465 | 3455 | 3465 | 3455 | 1001 |
| 393 | 20231208 | 141700 | 1201000355 | 3455 | 3455 | 3455 | 3455 | 40 |
| 394 | 20231208 | 141600 | 1200862155 | 3455 | 3460 | 3460 | 3455 | 1300 |
| 395 | 20231208 | 141500 | 1196369905 | 3465 | 3465 | 3465 | 3465 | 0 |
| 396 | 20231208 | 141400 | 1196369905 | 3465 | 3465 | 3465 | 3465 | 212 |
| 397 | 20231208 | 141300 | 1195635325 | 3465 | 3465 | 3465 | 3465 | 189 |
| 398 | 20231208 | 141200 | 1194980440 | 3460 | 3460 | 3460 | 3460 | 0 |
| 399 | 20231208 | 141100 | 1194980440 | 3460 | 3460 | 3460 | 3460 | 0 |
| 400 | 20231208 | 141000 | 1194980440 | 3460 | 3465 | 3465 | 3460 | 460 |
| 401 | 20231208 | 140900 | 1193388835 | 3470 | 3470 | 3470 | 3470 | 0 |
| 402 | 20231208 | 140800 | 1193388835 | 3470 | 3465 | 3470 | 3465 | 294 |
| 403 | 20231208 | 140700 | 1192370120 | 3465 | 3465 | 3465 | 3465 | 101 |
| 404 | 20231208 | 140600 | 1192020155 | 3465 | 3465 | 3465 | 3455 | 578 |
| 405 | 20231208 | 140500 | 1190017445 | 3465 | 3465 | 3465 | 3465 | 50 |
| 406 | 20231208 | 140400 | 1189844195 | 3460 | 3455 | 3460 | 3455 | 9944 |
| 407 | 20231208 | 140300 | 1155485330 | 3455 | 3455 | 3455 | 3455 | 157 |
| 408 | 20231208 | 140200 | 1154942895 | 3450 | 3455 | 3455 | 3450 | 24 |
| 409 | 20231208 | 140100 | 1154859995 | 3455 | 3455 | 3455 | 3455 | 19 |
| 410 | 20231208 | 140000 | 1154794350 | 3455 | 3450 | 3455 | 3450 | 112 |
| 411 | 20231208 | 135900 | 1154407445 | 3455 | 3455 | 3455 | 3455 | 1 |
| 412 | 20231208 | 135800 | 1154403990 | 3460 | 3460 | 3460 | 3460 | 551 |
| 413 | 20231208 | 135700 | 1152497530 | 3465 | 3460 | 3465 | 3455 | 3939 |
| 414 | 20231208 | 135600 | 1138849825 | 3465 | 3465 | 3465 | 3465 | 379 |
| 415 | 20231208 | 135500 | 1137536590 | 3470 | 3470 | 3470 | 3470 | 0 |
| 416 | 20231208 | 135400 | 1137536590 | 3470 | 3450 | 3470 | 3450 | 6800 |
| 417 | 20231208 | 135300 | 1113991290 | 3440 | 3440 | 3440 | 3440 | 275 |
| 418 | 20231208 | 135200 | 1113045290 | 3440 | 3450 | 3450 | 3440 | 2880 |
| 419 | 20231208 | 135100 | 1103136435 | 3450 | 3450 | 3450 | 3450 | 303 |
| 420 | 20231208 | 135000 | 1102091085 | 3450 | 3450 | 3450 | 3450 | 0 |
| 421 | 20231208 | 134900 | 1102091085 | 3450 | 3450 | 3450 | 3450 | 1 |
| 422 | 20231208 | 134800 | 1102087635 | 3435 | 3445 | 3445 | 3435 | 14876 |
| 423 | 20231208 | 134700 | 1050947710 | 3445 | 3450 | 3450 | 3445 | 1333 |
| 424 | 20231208 | 134600 | 1046352610 | 3450 | 3450 | 3450 | 3450 | 10 |
| 425 | 20231208 | 134500 | 1046318110 | 3445 | 3445 | 3445 | 3445 | 294 |
| 426 | 20231208 | 134400 | 1045305280 | 3445 | 3450 | 3450 | 3445 | 3215 |
| 427 | 20231208 | 134300 | 1034229560 | 3445 | 3445 | 3445 | 3445 | 170 |
| 428 | 20231208 | 134200 | 1033643910 | 3445 | 3445 | 3445 | 3445 | 0 |
| 429 | 20231208 | 134100 | 1033643910 | 3445 | 3450 | 3450 | 3445 | 1299 |
| 430 | 20231208 | 134000 | 1029163360 | 3455 | 3455 | 3455 | 3455 | 0 |
| 431 | 20231208 | 133900 | 1029163360 | 3455 | 3455 | 3455 | 3455 | 5 |
| 432 | 20231208 | 133800 | 1029146085 | 3455 | 3455 | 3455 | 3455 | 6 |
| 433 | 20231208 | 133700 | 1029125355 | 3455 | 3455 | 3455 | 3455 | 14 |
| 434 | 20231208 | 133600 | 1029076985 | 3455 | 3455 | 3455 | 3455 | 10 |
| 435 | 20231208 | 133500 | 1029042435 | 3450 | 3450 | 3450 | 3450 | 0 |
| 436 | 20231208 | 133400 | 1029042435 | 3450 | 3455 | 3455 | 3450 | 1100 |
| 437 | 20231208 | 133300 | 1025246935 | 3455 | 3450 | 3455 | 3450 | 2 |
| 438 | 20231208 | 133200 | 1025240030 | 3455 | 3455 | 3455 | 3455 | 1 |
| 439 | 20231208 | 133100 | 1025236575 | 3450 | 3450 | 3450 | 3450 | 0 |
| 440 | 20231208 | 133000 | 1025236575 | 3450 | 3450 | 3450 | 3450 | 1332 |
| 441 | 20231208 | 132900 | 1020641175 | 3450 | 3455 | 3455 | 3450 | 41 |
| 442 | 20231208 | 132800 | 1020499525 | 3455 | 3455 | 3455 | 3455 | 10 |
| 443 | 20231208 | 132700 | 1020464975 | 3455 | 3455 | 3455 | 3455 | 32 |
| 444 | 20231208 | 132600 | 1020354415 | 3455 | 3455 | 3455 | 3455 | 0 |
| 445 | 20231208 | 132500 | 1020354415 | 3455 | 3455 | 3455 | 3455 | 600 |
| 446 | 20231208 | 132400 | 1018281415 | 3455 | 3455 | 3455 | 3455 | 1 |
| 447 | 20231208 | 132300 | 1018277960 | 3455 | 3455 | 3455 | 3455 | 1 |
| 448 | 20231208 | 132200 | 1018274505 | 3450 | 3445 | 3450 | 3445 | 2077 |
| 449 | 20231208 | 132100 | 1011109780 | 3445 | 3445 | 3445 | 3445 | 42 |
| 450 | 20231208 | 132000 | 1010965090 | 3445 | 3440 | 3445 | 3440 | 62 |
| 451 | 20231208 | 131900 | 1010751650 | 3440 | 3445 | 3445 | 3440 | 947 |
| 452 | 20231208 | 131800 | 1007489385 | 3445 | 3445 | 3445 | 3445 | 130 |
| 453 | 20231208 | 131700 | 1007041535 | 3440 | 3440 | 3440 | 3440 | 454 |
| 454 | 20231208 | 131600 | 1005479775 | 3440 | 3445 | 3445 | 3440 | 101 |
| 455 | 20231208 | 131500 | 1005132050 | 3440 | 3440 | 3440 | 3440 | 1 |
| 456 | 20231208 | 131400 | 1005128610 | 3445 | 3445 | 3445 | 3440 | 5061 |
| 457 | 20231208 | 131300 | 987718465 | 3445 | 3445 | 3445 | 3445 | 5 |
| 458 | 20231208 | 131200 | 987701240 | 3445 | 3445 | 3445 | 3445 | 15 |
| 459 | 20231208 | 131100 | 987649565 | 3445 | 3445 | 3445 | 3445 | 1863 |
| 460 | 20231208 | 131000 | 981231530 | 3445 | 3445 | 3445 | 3445 | 1 |
| 461 | 20231208 | 130900 | 981228085 | 3445 | 3450 | 3450 | 3445 | 174 |
| 462 | 20231208 | 130800 | 980628645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 463 | 20231208 | 130700 | 980628645 | 3445 | 3445 | 3445 | 3445 | 7 |
| 464 | 20231208 | 130600 | 980604530 | 3445 | 3450 | 3450 | 3445 | 260 |
| 465 | 20231208 | 130500 | 979708825 | 3445 | 3450 | 3450 | 3445 | 384 |
| 466 | 20231208 | 130400 | 978384775 | 3450 | 3450 | 3450 | 3450 | 0 |
| 467 | 20231208 | 130300 | 978384775 | 3450 | 3450 | 3450 | 3450 | 5496 |
| 468 | 20231208 | 130200 | 959423575 | 3450 | 3445 | 3450 | 3445 | 1706 |
| 469 | 20231208 | 130100 | 953538875 | 3450 | 3445 | 3450 | 3445 | 21 |
| 470 | 20231208 | 130000 | 953466480 | 3445 | 3440 | 3445 | 3440 | 1109 |
| 471 | 20231208 | 125900 | 949646475 | 3445 | 3445 | 3445 | 3445 | 3 |
| 472 | 20231208 | 125800 | 949636140 | 3445 | 3445 | 3445 | 3445 | 28 |
| 473 | 20231208 | 125700 | 949539680 | 3445 | 3445 | 3445 | 3445 | 4 |
| 474 | 20231208 | 125600 | 949525900 | 3445 | 3445 | 3445 | 3440 | 135 |
| 475 | 20231208 | 125500 | 949060995 | 3440 | 3440 | 3440 | 3440 | 0 |
| 476 | 20231208 | 125400 | 949060995 | 3440 | 3445 | 3445 | 3440 | 276 |
| 477 | 20231208 | 125300 | 948111545 | 3445 | 3440 | 3445 | 3440 | 120 |
| 478 | 20231208 | 125200 | 947698645 | 3440 | 3445 | 3445 | 3440 | 1878 |
| 479 | 20231208 | 125100 | 941237460 | 3440 | 3440 | 3440 | 3440 | 0 |
| 480 | 20231208 | 125000 | 941237460 | 3440 | 3440 | 3440 | 3440 | 574 |
| 481 | 20231208 | 124900 | 939262900 | 3445 | 3445 | 3445 | 3445 | 0 |
| 482 | 20231208 | 124800 | 939262900 | 3445 | 3445 | 3445 | 3445 | 3 |
| 483 | 20231208 | 124700 | 939252565 | 3440 | 3445 | 3445 | 3440 | 123 |
| 484 | 20231208 | 124600 | 938828840 | 3445 | 3445 | 3445 | 3445 | 100 |
| 485 | 20231208 | 124500 | 938484340 | 3445 | 3445 | 3445 | 3445 | 10 |
| 486 | 20231208 | 124400 | 938449890 | 3445 | 3445 | 3445 | 3445 | 172 |
| 487 | 20231208 | 124300 | 937857350 | 3445 | 3445 | 3445 | 3445 | 1 |
| 488 | 20231208 | 124200 | 937853905 | 3445 | 3445 | 3445 | 3445 | 0 |
| 489 | 20231208 | 124100 | 937853905 | 3445 | 3445 | 3445 | 3445 | 5 |
| 490 | 20231208 | 124000 | 937836680 | 3440 | 3440 | 3440 | 3440 | 9929 |
| 491 | 20231208 | 123900 | 903680920 | 3440 | 3445 | 3445 | 3440 | 6177 |
| 492 | 20231208 | 123800 | 882431855 | 3445 | 3440 | 3445 | 3440 | 839 |
| 493 | 20231208 | 123700 | 879544855 | 3440 | 3440 | 3440 | 3440 | 4690 |
| 494 | 20231208 | 123600 | 863411255 | 3445 | 3445 | 3445 | 3445 | 205 |
| 495 | 20231208 | 123500 | 862705030 | 3445 | 3450 | 3450 | 3440 | 640 |
| 496 | 20231208 | 123400 | 860500245 | 3450 | 3450 | 3450 | 3450 | 9 |
| 497 | 20231208 | 123300 | 860469195 | 3450 | 3450 | 3450 | 3450 | 1 |
| 498 | 20231208 | 123200 | 860465745 | 3450 | 3450 | 3450 | 3450 | 1 |
| 499 | 20231208 | 123100 | 860462295 | 3445 | 3445 | 3445 | 3445 | 763 |
| 500 | 20231208 | 123000 | 857833760 | 3445 | 3450 | 3450 | 3445 | 3 |
| 501 | 20231208 | 122900 | 857823415 | 3445 | 3445 | 3445 | 3445 | 705 |
| 502 | 20231208 | 122800 | 855394690 | 3445 | 3445 | 3445 | 3445 | 0 |
| 503 | 20231208 | 122700 | 855394690 | 3445 | 3445 | 3445 | 3445 | 1265 |
| 504 | 20231208 | 122600 | 851036765 | 3445 | 3445 | 3445 | 3445 | 50 |
| 505 | 20231208 | 122500 | 850864515 | 3445 | 3445 | 3445 | 3445 | 2473 |
| 506 | 20231208 | 122400 | 842345030 | 3445 | 3445 | 3445 | 3445 | 89 |
| 507 | 20231208 | 122300 | 842038425 | 3445 | 3440 | 3450 | 3440 | 362 |
| 508 | 20231208 | 122200 | 840792085 | 3440 | 3445 | 3445 | 3440 | 13 |
| 509 | 20231208 | 122100 | 840747350 | 3445 | 3445 | 3445 | 3445 | 278 |
| 510 | 20231208 | 122000 | 839789640 | 3445 | 3440 | 3445 | 3440 | 120 |
| 511 | 20231208 | 121900 | 839376515 | 3440 | 3445 | 3445 | 3440 | 281 |
| 512 | 20231208 | 121800 | 838409470 | 3445 | 3445 | 3445 | 3445 | 210 |
| 513 | 20231208 | 121700 | 837686020 | 3450 | 3440 | 3450 | 3440 | 902 |
| 514 | 20231208 | 121600 | 834583130 | 3445 | 3445 | 3445 | 3445 | 1 |
| 515 | 20231208 | 121500 | 834579685 | 3445 | 3445 | 3445 | 3445 | 210 |
| 516 | 20231208 | 121400 | 833856235 | 3445 | 3445 | 3445 | 3445 | 22 |
| 517 | 20231208 | 121300 | 833780445 | 3440 | 3440 | 3440 | 3440 | 699 |
| 518 | 20231208 | 121200 | 831375885 | 3440 | 3445 | 3445 | 3440 | 9853 |
| 519 | 20231208 | 121100 | 797465255 | 3450 | 3450 | 3450 | 3450 | 1 |
| 520 | 20231208 | 121000 | 797461805 | 3445 | 3455 | 3455 | 3445 | 1939 |
| 521 | 20231208 | 120900 | 790775400 | 3455 | 3460 | 3460 | 3455 | 3 |
| 522 | 20231208 | 120800 | 790765030 | 3460 | 3460 | 3460 | 3460 | 100 |
| 523 | 20231208 | 120700 | 790419030 | 3460 | 3450 | 3460 | 3445 | 508 |
| 524 | 20231208 | 120600 | 788668840 | 3445 | 3445 | 3445 | 3445 | 300 |
| 525 | 20231208 | 120500 | 787635340 | 3445 | 3445 | 3445 | 3445 | 0 |
| 526 | 20231208 | 120400 | 787635340 | 3445 | 3445 | 3445 | 3445 | 0 |
| 527 | 20231208 | 120300 | 787635340 | 3445 | 3445 | 3445 | 3445 | 1 |
| 528 | 20231208 | 120200 | 787631895 | 3445 | 3445 | 3450 | 3445 | 1217 |
| 529 | 20231208 | 120100 | 783439230 | 3445 | 3450 | 3450 | 3445 | 7199 |
| 530 | 20231208 | 120000 | 758628695 | 3445 | 3445 | 3445 | 3445 | 0 |
| 531 | 20231208 | 115900 | 758628695 | 3445 | 3445 | 3445 | 3445 | 101 |
| 532 | 20231208 | 115800 | 758280750 | 3450 | 3450 | 3450 | 3450 | 0 |
| 533 | 20231208 | 115700 | 758280750 | 3450 | 3450 | 3450 | 3450 | 305 |
| 534 | 20231208 | 115600 | 757228500 | 3450 | 3450 | 3450 | 3450 | 1315 |
| 535 | 20231208 | 115500 | 752691750 | 3450 | 3450 | 3450 | 3450 | 0 |
| 536 | 20231208 | 115400 | 752691750 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20231208 | 115300 | 752691750 | 3450 | 3450 | 3450 | 3450 | 2 |
| 538 | 20231208 | 115200 | 752684850 | 3450 | 3450 | 3450 | 3450 | 534 |
| 539 | 20231208 | 115100 | 750842550 | 3445 | 3450 | 3450 | 3445 | 54 |
| 540 | 20231208 | 115000 | 750656270 | 3445 | 3445 | 3445 | 3445 | 5 |
| 541 | 20231208 | 114900 | 750639045 | 3445 | 3450 | 3450 | 3445 | 1092 |
| 542 | 20231208 | 114800 | 746877065 | 3450 | 3450 | 3450 | 3450 | 606 |
| 543 | 20231208 | 114700 | 744786365 | 3450 | 3450 | 3450 | 3450 | 0 |
| 544 | 20231208 | 114600 | 744786365 | 3450 | 3450 | 3450 | 3445 | 664 |
| 545 | 20231208 | 114500 | 742496300 | 3450 | 3450 | 3450 | 3450 | 1399 |
| 546 | 20231208 | 114400 | 737669750 | 3450 | 3450 | 3450 | 3450 | 1 |
| 547 | 20231208 | 114300 | 737666300 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 548 | 20231208 | 114200 | 734221300 | 3445 | 3450 | 3450 | 3445 | 114 |
| 549 | 20231208 | 114100 | 733828500 | 3450 | 3450 | 3450 | 3450 | 407 |
| 550 | 20231208 | 114000 | 732424350 | 3450 | 3450 | 3450 | 3445 | 1088 |
| 551 | 20231208 | 113900 | 728671800 | 3450 | 3450 | 3450 | 3450 | 2146 |
| 552 | 20231208 | 113800 | 721268100 | 3450 | 3450 | 3450 | 3450 | 295 |
| 553 | 20231208 | 113700 | 720250350 | 3450 | 3450 | 3450 | 3450 | 5 |
| 554 | 20231208 | 113600 | 720233100 | 3450 | 3470 | 3470 | 3450 | 480 |
| 555 | 20231208 | 113500 | 718574600 | 3450 | 3470 | 3470 | 3450 | 510 |
| 556 | 20231208 | 113400 | 716814785 | 3470 | 3470 | 3470 | 3470 | 6 |
| 557 | 20231208 | 113300 | 716793965 | 3470 | 3470 | 3470 | 3470 | 3 |
| 558 | 20231208 | 113200 | 716783555 | 3470 | 3470 | 3470 | 3470 | 5 |
| 559 | 20231208 | 113100 | 716766205 | 3470 | 3470 | 3470 | 3470 | 20 |
| 560 | 20231208 | 113000 | 716696805 | 3470 | 3470 | 3470 | 3470 | 640 |
| 561 | 20231208 | 112900 | 714476005 | 3450 | 3465 | 3465 | 3450 | 1517 |
| 562 | 20231208 | 112800 | 709234825 | 3465 | 3465 | 3465 | 3465 | 54 |
| 563 | 20231208 | 112700 | 709047715 | 3465 | 3450 | 3465 | 3450 | 22 |
| 564 | 20231208 | 112600 | 708971650 | 3465 | 3465 | 3465 | 3465 | 22 |
| 565 | 20231208 | 112500 | 708895420 | 3465 | 3465 | 3465 | 3450 | 5 |
| 566 | 20231208 | 112400 | 708878140 | 3465 | 3450 | 3465 | 3450 | 1090 |
| 567 | 20231208 | 112300 | 705116290 | 3450 | 3450 | 3450 | 3450 | 0 |
| 568 | 20231208 | 112200 | 705116290 | 3450 | 3450 | 3450 | 3450 | 10 |
| 569 | 20231208 | 112100 | 705081790 | 3450 | 3450 | 3450 | 3450 | 301 |
| 570 | 20231208 | 112000 | 704043340 | 3450 | 3450 | 3450 | 3450 | 20 |
| 571 | 20231208 | 111900 | 703974340 | 3450 | 3450 | 3450 | 3450 | 0 |
| 572 | 20231208 | 111800 | 703974340 | 3450 | 3450 | 3450 | 3450 | 1228 |
| 573 | 20231208 | 111700 | 699737740 | 3450 | 3450 | 3450 | 3450 | 0 |
| 574 | 20231208 | 111600 | 699737740 | 3450 | 3450 | 3450 | 3450 | 0 |
| 575 | 20231208 | 111500 | 699737740 | 3450 | 3465 | 3465 | 3450 | 2000 |
| 576 | 20231208 | 111400 | 692819245 | 3465 | 3460 | 3465 | 3460 | 101 |
| 577 | 20231208 | 111300 | 692469780 | 3460 | 3460 | 3460 | 3460 | 800 |
| 578 | 20231208 | 111200 | 689701780 | 3460 | 3460 | 3460 | 3460 | 119 |
| 579 | 20231208 | 111100 | 689290040 | 3460 | 3460 | 3460 | 3460 | 2 |
| 580 | 20231208 | 111000 | 689283120 | 3450 | 3445 | 3450 | 3445 | 119 |
| 581 | 20231208 | 110900 | 688872585 | 3445 | 3445 | 3445 | 3445 | 520 |
| 582 | 20231208 | 110800 | 687081185 | 3440 | 3460 | 3460 | 3440 | 4880 |
| 583 | 20231208 | 110700 | 670254910 | 3460 | 3460 | 3460 | 3460 | 2 |
| 584 | 20231208 | 110600 | 670247990 | 3460 | 3460 | 3460 | 3460 | 5 |
| 585 | 20231208 | 110500 | 670230690 | 3460 | 3460 | 3460 | 3460 | 73 |
| 586 | 20231208 | 110400 | 669978110 | 3460 | 3460 | 3460 | 3460 | 1 |
| 587 | 20231208 | 110300 | 669974650 | 3460 | 3445 | 3460 | 3445 | 1741 |
| 588 | 20231208 | 110200 | 663955290 | 3440 | 3460 | 3460 | 3440 | 2967 |
| 589 | 20231208 | 110100 | 653724985 | 3460 | 3445 | 3460 | 3445 | 304 |
| 590 | 20231208 | 110000 | 652676430 | 3445 | 3440 | 3445 | 3440 | 1775 |
| 591 | 20231208 | 105900 | 646570425 | 3440 | 3455 | 3455 | 3440 | 20618 |
| 592 | 20231208 | 105800 | 575443265 | 3460 | 3460 | 3460 | 3455 | 634 |
| 593 | 20231208 | 105700 | 573250675 | 3460 | 3460 | 3460 | 3460 | 100 |
| 594 | 20231208 | 105600 | 572904675 | 3460 | 3460 | 3460 | 3460 | 1834 |
| 595 | 20231208 | 105500 | 566559035 | 3460 | 3470 | 3470 | 3460 | 2965 |
| 596 | 20231208 | 105400 | 556294505 | 3470 | 3470 | 3470 | 3470 | 301 |
| 597 | 20231208 | 105300 | 555250035 | 3470 | 3470 | 3470 | 3470 | 0 |
| 598 | 20231208 | 105200 | 555250035 | 3470 | 3470 | 3470 | 3470 | 1091 |
| 599 | 20231208 | 105100 | 551464265 | 3470 | 3470 | 3470 | 3470 | 340 |
| 600 | 20231208 | 105000 | 550284465 | 3470 | 3465 | 3470 | 3465 | 3186 |
| 601 | 20231208 | 104900 | 539239070 | 3465 | 3470 | 3470 | 3465 | 568 |
| 602 | 20231208 | 104800 | 537270925 | 3470 | 3470 | 3470 | 3470 | 835 |
| 603 | 20231208 | 104700 | 534373475 | 3470 | 3470 | 3470 | 3470 | 165 |
| 604 | 20231208 | 104600 | 533800925 | 3470 | 3470 | 3470 | 3470 | 1337 |
| 605 | 20231208 | 104500 | 529161535 | 3470 | 3470 | 3470 | 3470 | 2824 |
| 606 | 20231208 | 104400 | 519362255 | 3470 | 3475 | 3475 | 3470 | 1484 |
| 607 | 20231208 | 104300 | 514212495 | 3485 | 3470 | 3485 | 3470 | 107 |
| 608 | 20231208 | 104200 | 513840215 | 3485 | 3470 | 3485 | 3470 | 102 |
| 609 | 20231208 | 104100 | 513486245 | 3470 | 3475 | 3485 | 3470 | 1045 |
| 610 | 20231208 | 104000 | 509858715 | 3480 | 3480 | 3480 | 3475 | 101 |
| 611 | 20231208 | 103900 | 509507730 | 3475 | 3475 | 3475 | 3475 | 100 |
| 612 | 20231208 | 103800 | 509160230 | 3475 | 3470 | 3475 | 3470 | 1004 |
| 613 | 20231208 | 103700 | 505671350 | 3470 | 3475 | 3475 | 3470 | 3881 |
| 614 | 20231208 | 103600 | 492184970 | 3480 | 3480 | 3480 | 3480 | 1511 |
| 615 | 20231208 | 103500 | 486926690 | 3480 | 3480 | 3480 | 3480 | 200 |
| 616 | 20231208 | 103400 | 486230690 | 3490 | 3480 | 3490 | 3480 | 1657 |
| 617 | 20231208 | 103300 | 480463970 | 3480 | 3480 | 3480 | 3480 | 57 |
| 618 | 20231208 | 103200 | 480265610 | 3480 | 3490 | 3490 | 3480 | 35 |
| 619 | 20231208 | 103100 | 480143530 | 3495 | 3495 | 3495 | 3495 | 66 |
| 620 | 20231208 | 103000 | 479912860 | 3495 | 3495 | 3495 | 3495 | 124 |
| 621 | 20231208 | 102900 | 479479480 | 3495 | 3480 | 3495 | 3480 | 10 |
| 622 | 20231208 | 102800 | 479444590 | 3495 | 3495 | 3495 | 3495 | 2 |
| 623 | 20231208 | 102700 | 479437600 | 3480 | 3485 | 3485 | 3480 | 315 |
| 624 | 20231208 | 102600 | 478341325 | 3485 | 3490 | 3500 | 3485 | 786 |
| 625 | 20231208 | 102500 | 475592415 | 3475 | 3475 | 3475 | 3475 | 100 |
| 626 | 20231208 | 102400 | 475244915 | 3480 | 3475 | 3480 | 3475 | 54 |
| 627 | 20231208 | 102300 | 475057015 | 3480 | 3480 | 3480 | 3480 | 1 |
| 628 | 20231208 | 102200 | 475053535 | 3480 | 3475 | 3480 | 3475 | 101 |
| 629 | 20231208 | 102100 | 474702555 | 3475 | 3475 | 3475 | 3475 | 0 |
| 630 | 20231208 | 102000 | 474702555 | 3475 | 3480 | 3480 | 3475 | 9363 |
| 631 | 20231208 | 101900 | 442124315 | 3480 | 3485 | 3485 | 3480 | 3762 |
| 632 | 20231208 | 101800 | 429013995 | 3495 | 3495 | 3500 | 3490 | 3711 |
| 633 | 20231208 | 101700 | 416060915 | 3495 | 3495 | 3495 | 3495 | 1 |
| 634 | 20231208 | 101600 | 416057420 | 3505 | 3500 | 3505 | 3495 | 874 |
| 635 | 20231208 | 101500 | 413002480 | 3495 | 3500 | 3500 | 3495 | 1401 |
| 636 | 20231208 | 101400 | 408105060 | 3500 | 3505 | 3505 | 3500 | 6 |
| 637 | 20231208 | 101300 | 408084050 | 3495 | 3495 | 3495 | 3495 | 998 |
| 638 | 20231208 | 101200 | 404596040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 639 | 20231208 | 101100 | 404596040 | 3505 | 3495 | 3505 | 3495 | 357 |
| 640 | 20231208 | 101000 | 403345355 | 3500 | 3500 | 3500 | 3500 | 44 |
| 641 | 20231208 | 100900 | 403191355 | 3500 | 3500 | 3500 | 3500 | 18 |
| 642 | 20231208 | 100800 | 403128355 | 3500 | 3500 | 3500 | 3500 | 166 |
| 643 | 20231208 | 100700 | 402547355 | 3500 | 3500 | 3500 | 3500 | 5 |
| 644 | 20231208 | 100600 | 402529855 | 3495 | 3495 | 3495 | 3495 | 178 |
| 645 | 20231208 | 100500 | 401907745 | 3495 | 3495 | 3495 | 3495 | 1 |
| 646 | 20231208 | 100400 | 401904250 | 3495 | 3505 | 3505 | 3495 | 1321 |
| 647 | 20231208 | 100300 | 397286210 | 3505 | 3505 | 3505 | 3505 | 496 |
| 648 | 20231208 | 100200 | 395547730 | 3505 | 3505 | 3505 | 3505 | 2 |
| 649 | 20231208 | 100100 | 395540720 | 3510 | 3495 | 3510 | 3495 | 10307 |
| 650 | 20231208 | 100000 | 359465460 | 3495 | 3495 | 3495 | 3495 | 8 |
| 651 | 20231208 | 095900 | 359437500 | 3490 | 3490 | 3490 | 3490 | 200 |
| 652 | 20231208 | 095800 | 358739500 | 3495 | 3495 | 3495 | 3495 | 1240 |
| 653 | 20231208 | 095700 | 354405700 | 3495 | 3495 | 3500 | 3495 | 1203 |
| 654 | 20231208 | 095600 | 350200715 | 3495 | 3495 | 3500 | 3495 | 1149 |
| 655 | 20231208 | 095500 | 346184955 | 3495 | 3495 | 3495 | 3495 | 1012 |
| 656 | 20231208 | 095400 | 342648015 | 3495 | 3490 | 3500 | 3490 | 2927 |
| 657 | 20231208 | 095300 | 332428605 | 3490 | 3485 | 3490 | 3485 | 5274 |
| 658 | 20231208 | 095200 | 314048690 | 3485 | 3475 | 3485 | 3475 | 2014 |
| 659 | 20231208 | 095100 | 307039030 | 3475 | 3475 | 3475 | 3475 | 487 |
| 660 | 20231208 | 095000 | 305346705 | 3475 | 3475 | 3475 | 3475 | 1585 |
| 661 | 20231208 | 094900 | 299838830 | 3475 | 3475 | 3480 | 3475 | 1479 |
| 662 | 20231208 | 094800 | 294699295 | 3480 | 3475 | 3480 | 3475 | 869 |
| 663 | 20231208 | 094700 | 291679515 | 3475 | 3480 | 3480 | 3475 | 54 |
| 664 | 20231208 | 094600 | 291491845 | 3480 | 3480 | 3480 | 3480 | 20 |
| 665 | 20231208 | 094500 | 291422245 | 3475 | 3475 | 3475 | 3475 | 70 |
| 666 | 20231208 | 094400 | 291178995 | 3475 | 3475 | 3485 | 3475 | 26 |
| 667 | 20231208 | 094300 | 291088595 | 3475 | 3475 | 3475 | 3475 | 855 |
| 668 | 20231208 | 094200 | 288117470 | 3475 | 3480 | 3480 | 3475 | 2075 |
| 669 | 20231208 | 094100 | 280899785 | 3480 | 3475 | 3480 | 3475 | 294 |
| 670 | 20231208 | 094000 | 279876720 | 3480 | 3480 | 3480 | 3480 | 217 |
| 671 | 20231208 | 093900 | 279121560 | 3485 | 3485 | 3485 | 3480 | 957 |
| 672 | 20231208 | 093800 | 275790305 | 3485 | 3485 | 3485 | 3485 | 8 |
| 673 | 20231208 | 093700 | 275762425 | 3485 | 3485 | 3485 | 3480 | 1594 |
| 674 | 20231208 | 093600 | 270215205 | 3485 | 3485 | 3485 | 3480 | 107 |
| 675 | 20231208 | 093500 | 269842460 | 3485 | 3485 | 3485 | 3485 | 300 |
| 676 | 20231208 | 093400 | 268796960 | 3490 | 3490 | 3490 | 3490 | 1228 |
| 677 | 20231208 | 093300 | 264511240 | 3490 | 3485 | 3490 | 3485 | 641 |
| 678 | 20231208 | 093200 | 262276845 | 3490 | 3485 | 3490 | 3480 | 253 |
| 679 | 20231208 | 093100 | 261395180 | 3485 | 3485 | 3485 | 3485 | 12 |
| 680 | 20231208 | 093000 | 261353360 | 3485 | 3485 | 3490 | 3485 | 560 |
| 681 | 20231208 | 092900 | 259401520 | 3485 | 3485 | 3485 | 3485 | 293 |
| 682 | 20231208 | 092800 | 258380415 | 3480 | 3470 | 3480 | 3465 | 4179 |
| 683 | 20231208 | 092700 | 243859550 | 3465 | 3485 | 3485 | 3465 | 2368 |
| 684 | 20231208 | 092600 | 235641105 | 3480 | 3485 | 3485 | 3480 | 134 |
| 685 | 20231208 | 092500 | 235174750 | 3490 | 3490 | 3490 | 3490 | 90 |
| 686 | 20231208 | 092400 | 234860650 | 3490 | 3485 | 3490 | 3485 | 2340 |
| 687 | 20231208 | 092300 | 226698700 | 3490 | 3475 | 3490 | 3475 | 4177 |
| 688 | 20231208 | 092200 | 212146705 | 3475 | 3465 | 3475 | 3465 | 9715 |
| 689 | 20231208 | 092100 | 178437695 | 3465 | 3470 | 3470 | 3465 | 1354 |
| 690 | 20231208 | 092000 | 173744680 | 3470 | 3480 | 3480 | 3470 | 1062 |
| 691 | 20231208 | 091900 | 170059220 | 3480 | 3485 | 3485 | 3475 | 419 |
| 692 | 20231208 | 091800 | 168601520 | 3480 | 3485 | 3485 | 3480 | 1588 |
| 693 | 20231208 | 091700 | 163068090 | 3485 | 3490 | 3490 | 3485 | 2644 |
| 694 | 20231208 | 091600 | 153840545 | 3490 | 3485 | 3490 | 3485 | 85 |
| 695 | 20231208 | 091500 | 153544310 | 3485 | 3490 | 3495 | 3485 | 1375 |
| 696 | 20231208 | 091400 | 148748610 | 3490 | 3480 | 3490 | 3480 | 1798 |
| 697 | 20231208 | 091300 | 142477710 | 3490 | 3475 | 3490 | 3475 | 1346 |
| 698 | 20231208 | 091200 | 137793445 | 3475 | 3485 | 3485 | 3475 | 1731 |
| 699 | 20231208 | 091100 | 131770030 | 3490 | 3495 | 3495 | 3490 | 1079 |
| 700 | 20231208 | 091000 | 128003480 | 3495 | 3495 | 3495 | 3495 | 169 |
| 701 | 20231208 | 090900 | 127412825 | 3495 | 3485 | 3500 | 3485 | 7871 |
| 702 | 20231208 | 090800 | 99909210 | 3485 | 3480 | 3485 | 3455 | 3682 |
| 703 | 20231208 | 090700 | 87134165 | 3485 | 3490 | 3490 | 3485 | 138 |
| 704 | 20231208 | 090600 | 86653230 | 3490 | 3490 | 3490 | 3480 | 1093 |
| 705 | 20231208 | 090500 | 82845965 | 3490 | 3500 | 3500 | 3490 | 354 |
| 706 | 20231208 | 090400 | 81609300 | 3500 | 3500 | 3505 | 3495 | 3167 |
| 707 | 20231208 | 090300 | 70525235 | 3505 | 3470 | 3505 | 3470 | 5474 |
| 708 | 20231208 | 090200 | 51438130 | 3470 | 3470 | 3480 | 3450 | 4667 |
| 709 | 20231208 | 090100 | 35292715 | 3470 | 3445 | 3470 | 3445 | 3504 |
| 710 | 20231208 | 090000 | 23164180 | 3445 | 3445 | 3445 | 3445 | 6724 |