34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 3 | 20231204 | 202500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20231204 | 202400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20231204 | 202300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20231204 | 202200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20231204 | 202100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20231204 | 202000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20231204 | 201900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20231204 | 201800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20231204 | 201700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20231204 | 201600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20231204 | 201500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20231204 | 201400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20231204 | 201300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20231204 | 201200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20231204 | 201100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20231204 | 201000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20231204 | 200900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20231204 | 200800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20231204 | 200700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20231204 | 200600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20231204 | 200500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20231204 | 200400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20231204 | 200300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20231204 | 200200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20231204 | 200100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20231204 | 200000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20231204 | 195900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20231204 | 195800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20231204 | 195700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20231204 | 195600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 33 | 20231204 | 195500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20231204 | 195400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20231204 | 195300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20231204 | 195200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20231204 | 195100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20231204 | 195000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20231204 | 194900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20231204 | 194800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20231204 | 194700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20231204 | 194600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20231204 | 194500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20231204 | 194400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20231204 | 194300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20231204 | 194200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20231204 | 194100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20231204 | 194000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20231204 | 193900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20231204 | 193800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20231204 | 193700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20231204 | 193600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20231204 | 193500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20231204 | 193400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20231204 | 193300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20231204 | 193200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20231204 | 193100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20231204 | 193000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20231204 | 192900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20231204 | 192800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20231204 | 192700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20231204 | 192600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 63 | 20231204 | 192500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20231204 | 192400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20231204 | 192300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20231204 | 192200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20231204 | 192100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20231204 | 192000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20231204 | 191900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20231204 | 191800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20231204 | 191700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20231204 | 191600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20231204 | 191500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20231204 | 191400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20231204 | 191300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20231204 | 191200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20231204 | 191100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20231204 | 191000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20231204 | 190900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20231204 | 190800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20231204 | 190700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20231204 | 190600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20231204 | 190500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20231204 | 190400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20231204 | 190300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20231204 | 190200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20231204 | 190100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20231204 | 190000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20231204 | 185900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20231204 | 185800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20231204 | 185700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20231204 | 185600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 93 | 20231204 | 185500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20231204 | 185400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20231204 | 185300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20231204 | 185200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20231204 | 185100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20231204 | 185000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20231204 | 184900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20231204 | 184800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20231204 | 184700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20231204 | 184600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20231204 | 184500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20231204 | 184400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20231204 | 184300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20231204 | 184200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20231204 | 184100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20231204 | 184000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20231204 | 183900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20231204 | 183800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20231204 | 183700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20231204 | 183600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20231204 | 183500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20231204 | 183400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20231204 | 183300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20231204 | 183200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20231204 | 183100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20231204 | 183000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20231204 | 182900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20231204 | 182800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20231204 | 182700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20231204 | 182600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 123 | 20231204 | 182500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20231204 | 182400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20231204 | 182300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20231204 | 182200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20231204 | 182100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20231204 | 182000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20231204 | 181900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20231204 | 181800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20231204 | 181700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20231204 | 181600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20231204 | 181500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20231204 | 181400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20231204 | 181300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20231204 | 181200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20231204 | 181100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20231204 | 181000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20231204 | 180900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20231204 | 180800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20231204 | 180700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20231204 | 180600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20231204 | 180500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20231204 | 180400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20231204 | 180300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20231204 | 180200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20231204 | 180100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20231204 | 180000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20231204 | 175900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20231204 | 175800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20231204 | 175700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20231204 | 175600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 153 | 20231204 | 175500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20231204 | 175400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20231204 | 175300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20231204 | 175200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20231204 | 175100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20231204 | 175000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20231204 | 174900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20231204 | 174800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20231204 | 174700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20231204 | 174600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20231204 | 174500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20231204 | 174400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20231204 | 174300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20231204 | 174200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20231204 | 174100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20231204 | 174000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20231204 | 173900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20231204 | 173800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20231204 | 173700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20231204 | 173600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20231204 | 173500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20231204 | 173400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20231204 | 173300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20231204 | 173200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20231204 | 173100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20231204 | 173000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20231204 | 172900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20231204 | 172800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20231204 | 172700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20231204 | 172600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 183 | 20231204 | 172500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20231204 | 172400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20231204 | 172300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20231204 | 172200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20231204 | 172100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20231204 | 172000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20231204 | 171900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20231204 | 171800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20231204 | 171700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20231204 | 171600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20231204 | 171500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20231204 | 171400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20231204 | 171300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20231204 | 171200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 197 | 20231204 | 171100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 198 | 20231204 | 171000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 199 | 20231204 | 170900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 200 | 20231204 | 170800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 201 | 20231204 | 170700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 202 | 20231204 | 170600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 203 | 20231204 | 170500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20231204 | 170400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 205 | 20231204 | 170300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 206 | 20231204 | 170200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 207 | 20231204 | 170100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 208 | 20231204 | 170000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 209 | 20231204 | 165900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 210 | 20231204 | 165800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 211 | 20231204 | 165700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 212 | 20231204 | 165600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 213 | 20231204 | 165500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 214 | 20231204 | 165400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 215 | 20231204 | 165300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 216 | 20231204 | 165200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 217 | 20231204 | 165100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 218 | 20231204 | 165000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 219 | 20231204 | 164900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 220 | 20231204 | 164800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 221 | 20231204 | 164700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 222 | 20231204 | 164600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 223 | 20231204 | 164500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 224 | 20231204 | 164400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 225 | 20231204 | 164300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 226 | 20231204 | 164200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 227 | 20231204 | 164100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 228 | 20231204 | 164000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 229 | 20231204 | 163900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 230 | 20231204 | 163800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 231 | 20231204 | 163700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 232 | 20231204 | 163600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 233 | 20231204 | 163500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 234 | 20231204 | 163400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 235 | 20231204 | 163300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 236 | 20231204 | 163200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 237 | 20231204 | 163100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 238 | 20231204 | 163000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 239 | 20231204 | 162900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 240 | 20231204 | 162800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 241 | 20231204 | 162700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 242 | 20231204 | 162600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 243 | 20231204 | 162500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 244 | 20231204 | 162400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 245 | 20231204 | 162300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 246 | 20231204 | 162200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 247 | 20231204 | 162100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 248 | 20231204 | 162000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 249 | 20231204 | 161900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 250 | 20231204 | 161800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 251 | 20231204 | 161700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 252 | 20231204 | 161600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 253 | 20231204 | 161500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 254 | 20231204 | 161400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 255 | 20231204 | 161300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 256 | 20231204 | 161200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 257 | 20231204 | 161100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 258 | 20231204 | 161000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 259 | 20231204 | 160900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 260 | 20231204 | 160800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 261 | 20231204 | 160700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 262 | 20231204 | 160600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 263 | 20231204 | 160500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 264 | 20231204 | 160400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 265 | 20231204 | 160300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 266 | 20231204 | 160200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 267 | 20231204 | 160100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 268 | 20231204 | 160000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 269 | 20231204 | 155900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 270 | 20231204 | 155800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 271 | 20231204 | 155700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 272 | 20231204 | 155600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 273 | 20231204 | 155500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 274 | 20231204 | 155400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 275 | 20231204 | 155300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 276 | 20231204 | 155200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 277 | 20231204 | 155100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 278 | 20231204 | 155000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 279 | 20231204 | 154900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 280 | 20231204 | 154800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 281 | 20231204 | 154700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 282 | 20231204 | 154600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 283 | 20231204 | 154500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 284 | 20231204 | 154400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 285 | 20231204 | 154300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 286 | 20231204 | 154200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 287 | 20231204 | 154100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 288 | 20231204 | 154000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 289 | 20231204 | 153900 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 290 | 20231204 | 153800 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 291 | 20231204 | 153700 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 292 | 20231204 | 153600 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 293 | 20231204 | 153500 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 294 | 20231204 | 153400 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 295 | 20231204 | 153300 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 296 | 20231204 | 153200 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 297 | 20231204 | 153100 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 298 | 20231204 | 153000 | 2782307090 | 6620 | 6620 | 6620 | 6620 | 6670 |
| 299 | 20231204 | 152900 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 300 | 20231204 | 152800 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20231204 | 152700 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 302 | 20231204 | 152600 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 303 | 20231204 | 152500 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 304 | 20231204 | 152400 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 305 | 20231204 | 152300 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 306 | 20231204 | 152200 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 307 | 20231204 | 152100 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 308 | 20231204 | 152000 | 2738151690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 309 | 20231204 | 151900 | 2738151690 | 6600 | 6590 | 6600 | 6590 | 986 |
| 310 | 20231204 | 151800 | 2731644600 | 6590 | 6600 | 6600 | 6590 | 315 |
| 311 | 20231204 | 151700 | 2729568240 | 6600 | 6590 | 6600 | 6590 | 498 |
| 312 | 20231204 | 151600 | 2726284420 | 6600 | 6600 | 6600 | 6600 | 1331 |
| 313 | 20231204 | 151500 | 2717499820 | 6600 | 6610 | 6610 | 6600 | 1661 |
| 314 | 20231204 | 151400 | 2706537210 | 6620 | 6600 | 6620 | 6600 | 156 |
| 315 | 20231204 | 151300 | 2705505170 | 6590 | 6600 | 6600 | 6590 | 108 |
| 316 | 20231204 | 151200 | 2704793420 | 6600 | 6600 | 6600 | 6580 | 8372 |
| 317 | 20231204 | 151100 | 2649543110 | 6590 | 6600 | 6600 | 6590 | 15 |
| 318 | 20231204 | 151000 | 2649444250 | 6600 | 6610 | 6620 | 6600 | 2607 |
| 319 | 20231204 | 150900 | 2632212540 | 6620 | 6610 | 6620 | 6610 | 2460 |
| 320 | 20231204 | 150800 | 2615936090 | 6580 | 6580 | 6580 | 6580 | 357 |
| 321 | 20231204 | 150700 | 2613587030 | 6580 | 6590 | 6590 | 6580 | 1436 |
| 322 | 20231204 | 150600 | 2604124660 | 6600 | 6590 | 6600 | 6590 | 565 |
| 323 | 20231204 | 150500 | 2600396900 | 6580 | 6580 | 6580 | 6580 | 317 |
| 324 | 20231204 | 150400 | 2598311040 | 6580 | 6570 | 6580 | 6570 | 6 |
| 325 | 20231204 | 150300 | 2598271600 | 6570 | 6570 | 6570 | 6570 | 92 |
| 326 | 20231204 | 150200 | 2597667160 | 6570 | 6570 | 6570 | 6570 | 11 |
| 327 | 20231204 | 150100 | 2597594890 | 6570 | 6570 | 6570 | 6570 | 19 |
| 328 | 20231204 | 150000 | 2597470060 | 6590 | 6590 | 6590 | 6570 | 393 |
| 329 | 20231204 | 145900 | 2594884360 | 6590 | 6590 | 6590 | 6590 | 313 |
| 330 | 20231204 | 145800 | 2592821690 | 6590 | 6600 | 6600 | 6590 | 1074 |
| 331 | 20231204 | 145700 | 2585737840 | 6620 | 6620 | 6620 | 6620 | 110 |
| 332 | 20231204 | 145600 | 2585009640 | 6610 | 6610 | 6610 | 6610 | 168 |
| 333 | 20231204 | 145500 | 2583899160 | 6610 | 6610 | 6610 | 6610 | 387 |
| 334 | 20231204 | 145400 | 2581341090 | 6620 | 6610 | 6620 | 6610 | 256 |
| 335 | 20231204 | 145300 | 2579647930 | 6610 | 6610 | 6610 | 6600 | 744 |
| 336 | 20231204 | 145200 | 2574736090 | 6610 | 6610 | 6610 | 6610 | 0 |
| 337 | 20231204 | 145100 | 2574736090 | 6610 | 6580 | 6610 | 6580 | 310 |
| 338 | 20231204 | 145000 | 2572687290 | 6580 | 6580 | 6580 | 6580 | 60 |
| 339 | 20231204 | 144900 | 2572292490 | 6570 | 6570 | 6570 | 6570 | 210 |
| 340 | 20231204 | 144800 | 2570912790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 341 | 20231204 | 144700 | 2570912790 | 6550 | 6560 | 6560 | 6550 | 161 |
| 342 | 20231204 | 144600 | 2569858220 | 6560 | 6560 | 6560 | 6560 | 849 |
| 343 | 20231204 | 144500 | 2564288780 | 6560 | 6560 | 6560 | 6560 | 0 |
| 344 | 20231204 | 144400 | 2564288780 | 6560 | 6600 | 6600 | 6560 | 727 |
| 345 | 20231204 | 144300 | 2559512840 | 6600 | 6600 | 6600 | 6570 | 912 |
| 346 | 20231204 | 144200 | 2553506810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 347 | 20231204 | 144100 | 2553506810 | 6600 | 6590 | 6600 | 6590 | 22 |
| 348 | 20231204 | 144000 | 2553361820 | 6570 | 6570 | 6570 | 6570 | 121 |
| 349 | 20231204 | 143900 | 2552566850 | 6570 | 6590 | 6590 | 6570 | 290 |
| 350 | 20231204 | 143800 | 2550658750 | 6580 | 6580 | 6580 | 6580 | 10 |
| 351 | 20231204 | 143700 | 2550592950 | 6570 | 6570 | 6570 | 6570 | 1 |
| 352 | 20231204 | 143600 | 2550586380 | 6600 | 6600 | 6600 | 6600 | 13 |
| 353 | 20231204 | 143500 | 2550500580 | 6570 | 6580 | 6580 | 6570 | 229 |
| 354 | 20231204 | 143400 | 2548994500 | 6610 | 6610 | 6610 | 6610 | 4 |
| 355 | 20231204 | 143300 | 2548968060 | 6610 | 6610 | 6610 | 6610 | 0 |
| 356 | 20231204 | 143200 | 2548968060 | 6610 | 6610 | 6610 | 6610 | 13 |
| 357 | 20231204 | 143100 | 2548882130 | 6570 | 6570 | 6570 | 6570 | 2 |
| 358 | 20231204 | 143000 | 2548868990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 359 | 20231204 | 142900 | 2548868990 | 6570 | 6590 | 6590 | 6570 | 50 |
| 360 | 20231204 | 142800 | 2548540450 | 6590 | 6590 | 6590 | 6590 | 100 |
| 361 | 20231204 | 142700 | 2547881450 | 6570 | 6590 | 6600 | 6570 | 3893 |
| 362 | 20231204 | 142600 | 2522272930 | 6580 | 6580 | 6580 | 6580 | 417 |
| 363 | 20231204 | 142500 | 2519529070 | 6580 | 6570 | 6580 | 6570 | 328 |
| 364 | 20231204 | 142400 | 2517371830 | 6570 | 6580 | 6590 | 6570 | 3116 |
| 365 | 20231204 | 142300 | 2496895440 | 6600 | 6580 | 6600 | 6580 | 46 |
| 366 | 20231204 | 142200 | 2496592660 | 6580 | 6580 | 6580 | 6580 | 0 |
| 367 | 20231204 | 142100 | 2496592660 | 6580 | 6580 | 6580 | 6570 | 235 |
| 368 | 20231204 | 142000 | 2495048140 | 6590 | 6630 | 6630 | 6590 | 1753 |
| 369 | 20231204 | 141900 | 2483461560 | 6640 | 6650 | 6650 | 6640 | 77 |
| 370 | 20231204 | 141800 | 2482949540 | 6650 | 6620 | 6650 | 6620 | 1171 |
| 371 | 20231204 | 141700 | 2475190300 | 6630 | 6630 | 6630 | 6630 | 28 |
| 372 | 20231204 | 141600 | 2475004660 | 6630 | 6630 | 6630 | 6630 | 25 |
| 373 | 20231204 | 141500 | 2474838910 | 6630 | 6620 | 6630 | 6620 | 130 |
| 374 | 20231204 | 141400 | 2473978030 | 6620 | 6640 | 6640 | 6620 | 6 |
| 375 | 20231204 | 141300 | 2473938210 | 6620 | 6610 | 6620 | 6610 | 249 |
| 376 | 20231204 | 141200 | 2472291590 | 6620 | 6630 | 6630 | 6620 | 351 |
| 377 | 20231204 | 141100 | 2469966970 | 6630 | 6630 | 6630 | 6630 | 38 |
| 378 | 20231204 | 141000 | 2469715030 | 6610 | 6610 | 6610 | 6610 | 300 |
| 379 | 20231204 | 140900 | 2467732030 | 6600 | 6660 | 6660 | 6600 | 1389 |
| 380 | 20231204 | 140800 | 2458558100 | 6660 | 6640 | 6660 | 6610 | 1687 |
| 381 | 20231204 | 140700 | 2447346780 | 6640 | 6600 | 6640 | 6600 | 58 |
| 382 | 20231204 | 140600 | 2446961950 | 6650 | 6610 | 6650 | 6600 | 8219 |
| 383 | 20231204 | 140500 | 2392366500 | 6600 | 6600 | 6600 | 6600 | 209 |
| 384 | 20231204 | 140400 | 2390987100 | 6600 | 6600 | 6600 | 6600 | 0 |
| 385 | 20231204 | 140300 | 2390987100 | 6600 | 6600 | 6600 | 6600 | 572 |
| 386 | 20231204 | 140200 | 2387211900 | 6610 | 6610 | 6610 | 6610 | 113 |
| 387 | 20231204 | 140100 | 2386464970 | 6620 | 6620 | 6620 | 6620 | 30 |
| 388 | 20231204 | 140000 | 2386266370 | 6620 | 6610 | 6620 | 6600 | 1616 |
| 389 | 20231204 | 135900 | 2375571150 | 6620 | 6610 | 6620 | 6610 | 590 |
| 390 | 20231204 | 135800 | 2371666650 | 6640 | 6620 | 6640 | 6610 | 443 |
| 391 | 20231204 | 135700 | 2368729390 | 6610 | 6570 | 6610 | 6570 | 1971 |
| 392 | 20231204 | 135600 | 2355728440 | 6550 | 6550 | 6550 | 6550 | 19 |
| 393 | 20231204 | 135500 | 2355603990 | 6540 | 6580 | 6580 | 6540 | 673 |
| 394 | 20231204 | 135400 | 2351181770 | 6570 | 6540 | 6570 | 6540 | 1485 |
| 395 | 20231204 | 135300 | 2341426230 | 6540 | 6540 | 6540 | 6540 | 500 |
| 396 | 20231204 | 135200 | 2338156230 | 6540 | 6540 | 6540 | 6540 | 52 |
| 397 | 20231204 | 135100 | 2337816150 | 6530 | 6530 | 6530 | 6530 | 237 |
| 398 | 20231204 | 135000 | 2336268540 | 6530 | 6540 | 6540 | 6530 | 923 |
| 399 | 20231204 | 134900 | 2330240160 | 6540 | 6540 | 6540 | 6540 | 17 |
| 400 | 20231204 | 134800 | 2330128980 | 6540 | 6540 | 6570 | 6540 | 1004 |
| 401 | 20231204 | 134700 | 2323534920 | 6570 | 6540 | 6570 | 6540 | 11 |
| 402 | 20231204 | 134600 | 2323462680 | 6540 | 6540 | 6540 | 6540 | 3 |
| 403 | 20231204 | 134500 | 2323443060 | 6580 | 6580 | 6580 | 6580 | 105 |
| 404 | 20231204 | 134400 | 2322752160 | 6540 | 6540 | 6540 | 6540 | 234 |
| 405 | 20231204 | 134300 | 2321221800 | 6540 | 6540 | 6540 | 6540 | 200 |
| 406 | 20231204 | 134200 | 2319913800 | 6540 | 6560 | 6580 | 6540 | 396 |
| 407 | 20231204 | 134100 | 2317312410 | 6540 | 6540 | 6540 | 6540 | 2033 |
| 408 | 20231204 | 134000 | 2304016590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 409 | 20231204 | 133900 | 2304016590 | 6520 | 6530 | 6530 | 6520 | 390 |
| 410 | 20231204 | 133800 | 2301473490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 411 | 20231204 | 133700 | 2301473490 | 6530 | 6520 | 6530 | 6520 | 189 |
| 412 | 20231204 | 133600 | 2300240580 | 6500 | 6510 | 6510 | 6500 | 452 |
| 413 | 20231204 | 133500 | 2297302330 | 6510 | 6510 | 6510 | 6510 | 0 |
| 414 | 20231204 | 133400 | 2297302330 | 6510 | 6510 | 6510 | 6510 | 4 |
| 415 | 20231204 | 133300 | 2297276290 | 6520 | 6520 | 6520 | 6520 | 7 |
| 416 | 20231204 | 133200 | 2297230650 | 6520 | 6520 | 6520 | 6520 | 4 |
| 417 | 20231204 | 133100 | 2297204570 | 6520 | 6520 | 6520 | 6520 | 7 |
| 418 | 20231204 | 133000 | 2297158930 | 6500 | 6510 | 6520 | 6500 | 1392 |
| 419 | 20231204 | 132900 | 2288109990 | 6500 | 6490 | 6500 | 6490 | 409 |
| 420 | 20231204 | 132800 | 2285453030 | 6510 | 6510 | 6510 | 6510 | 0 |
| 421 | 20231204 | 132700 | 2285453030 | 6510 | 6510 | 6510 | 6510 | 27 |
| 422 | 20231204 | 132600 | 2285277260 | 6510 | 6510 | 6510 | 6490 | 2146 |
| 423 | 20231204 | 132500 | 2271341580 | 6510 | 6510 | 6510 | 6490 | 672 |
| 424 | 20231204 | 132400 | 2266975300 | 6500 | 6530 | 6530 | 6500 | 256 |
| 425 | 20231204 | 132300 | 2265304610 | 6500 | 6510 | 6530 | 6500 | 531 |
| 426 | 20231204 | 132200 | 2261849390 | 6510 | 6530 | 6530 | 6510 | 26 |
| 427 | 20231204 | 132100 | 2261680050 | 6530 | 6530 | 6530 | 6530 | 0 |
| 428 | 20231204 | 132000 | 2261680050 | 6530 | 6500 | 6530 | 6500 | 211 |
| 429 | 20231204 | 131900 | 2260305920 | 6530 | 6510 | 6530 | 6490 | 766 |
| 430 | 20231204 | 131800 | 2255321970 | 6490 | 6530 | 6530 | 6490 | 11136 |
| 431 | 20231204 | 131700 | 2182956530 | 6530 | 6530 | 6530 | 6530 | 107 |
| 432 | 20231204 | 131600 | 2182257820 | 6520 | 6560 | 6560 | 6520 | 302 |
| 433 | 20231204 | 131500 | 2180285940 | 6520 | 6530 | 6530 | 6520 | 648 |
| 434 | 20231204 | 131400 | 2176060350 | 6530 | 6540 | 6540 | 6530 | 1759 |
| 435 | 20231204 | 131300 | 2164573830 | 6540 | 6550 | 6550 | 6540 | 99 |
| 436 | 20231204 | 131200 | 2163926130 | 6550 | 6550 | 6550 | 6550 | 19 |
| 437 | 20231204 | 131100 | 2163801680 | 6550 | 6540 | 6550 | 6530 | 572 |
| 438 | 20231204 | 131000 | 2160061320 | 6540 | 6540 | 6550 | 6540 | 820 |
| 439 | 20231204 | 130900 | 2154698020 | 6550 | 6550 | 6550 | 6550 | 622 |
| 440 | 20231204 | 130800 | 2150623920 | 6560 | 6560 | 6560 | 6560 | 20 |
| 441 | 20231204 | 130700 | 2150492720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 442 | 20231204 | 130600 | 2150492720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 443 | 20231204 | 130500 | 2150492720 | 6580 | 6560 | 6580 | 6550 | 2177 |
| 444 | 20231204 | 130400 | 2136230770 | 6560 | 6570 | 6570 | 6560 | 560 |
| 445 | 20231204 | 130300 | 2132557020 | 6590 | 6590 | 6590 | 6590 | 101 |
| 446 | 20231204 | 130200 | 2131891430 | 6550 | 6560 | 6560 | 6550 | 774 |
| 447 | 20231204 | 130100 | 2126815720 | 6560 | 6560 | 6560 | 6550 | 221 |
| 448 | 20231204 | 130000 | 2125366250 | 6560 | 6560 | 6570 | 6560 | 213 |
| 449 | 20231204 | 125900 | 2123968700 | 6570 | 6570 | 6570 | 6550 | 1263 |
| 450 | 20231204 | 125800 | 2115675640 | 6570 | 6570 | 6570 | 6570 | 150 |
| 451 | 20231204 | 125700 | 2114690140 | 6570 | 6570 | 6570 | 6570 | 914 |
| 452 | 20231204 | 125600 | 2108685160 | 6570 | 6560 | 6570 | 6560 | 203 |
| 453 | 20231204 | 125500 | 2107351480 | 6570 | 6570 | 6590 | 6570 | 541 |
| 454 | 20231204 | 125400 | 2103794370 | 6580 | 6560 | 6580 | 6560 | 63 |
| 455 | 20231204 | 125300 | 2103380450 | 6560 | 6550 | 6570 | 6550 | 1730 |
| 456 | 20231204 | 125200 | 2092038970 | 6560 | 6590 | 6590 | 6560 | 1545 |
| 457 | 20231204 | 125100 | 2081886500 | 6590 | 6590 | 6590 | 6590 | 86 |
| 458 | 20231204 | 125000 | 2081319760 | 6590 | 6580 | 6590 | 6580 | 32 |
| 459 | 20231204 | 124900 | 2081109010 | 6580 | 6590 | 6600 | 6580 | 164 |
| 460 | 20231204 | 124800 | 2080028450 | 6590 | 6600 | 6600 | 6580 | 733 |
| 461 | 20231204 | 124700 | 2075197320 | 6590 | 6580 | 6590 | 6580 | 323 |
| 462 | 20231204 | 124600 | 2073068770 | 6590 | 6600 | 6600 | 6580 | 146 |
| 463 | 20231204 | 124500 | 2072107030 | 6610 | 6590 | 6610 | 6590 | 166 |
| 464 | 20231204 | 124400 | 2071009810 | 6580 | 6620 | 6620 | 6580 | 4473 |
| 465 | 20231204 | 124300 | 2041502850 | 6650 | 6680 | 6680 | 6630 | 2727 |
| 466 | 20231204 | 124200 | 2023408520 | 6680 | 6680 | 6680 | 6650 | 1718 |
| 467 | 20231204 | 124100 | 2011959940 | 6680 | 6690 | 6700 | 6670 | 348 |
| 468 | 20231204 | 124000 | 2009634160 | 6690 | 6690 | 6690 | 6680 | 309 |
| 469 | 20231204 | 123900 | 2007568090 | 6690 | 6690 | 6690 | 6680 | 206 |
| 470 | 20231204 | 123800 | 2006190950 | 6690 | 6650 | 6690 | 6650 | 749 |
| 471 | 20231204 | 123700 | 2001180180 | 6650 | 6700 | 6700 | 6650 | 5306 |
| 472 | 20231204 | 123600 | 1965871810 | 6700 | 6690 | 6700 | 6680 | 2643 |
| 473 | 20231204 | 123500 | 1948179610 | 6680 | 6670 | 6680 | 6670 | 829 |
| 474 | 20231204 | 123400 | 1942645180 | 6670 | 6670 | 6670 | 6670 | 57 |
| 475 | 20231204 | 123300 | 1942264990 | 6670 | 6640 | 6670 | 6640 | 395 |
| 476 | 20231204 | 123200 | 1939632120 | 6660 | 6650 | 6660 | 6640 | 1540 |
| 477 | 20231204 | 123100 | 1929393720 | 6650 | 6660 | 6670 | 6640 | 377 |
| 478 | 20231204 | 123000 | 1926884150 | 6670 | 6700 | 6700 | 6660 | 3487 |
| 479 | 20231204 | 122900 | 1903623600 | 6700 | 6670 | 6700 | 6670 | 4053 |
| 480 | 20231204 | 122800 | 1876526680 | 6670 | 6660 | 6670 | 6660 | 2455 |
| 481 | 20231204 | 122700 | 1860170020 | 6660 | 6640 | 6660 | 6640 | 8199 |
| 482 | 20231204 | 122600 | 1805675440 | 6630 | 6630 | 6630 | 6630 | 0 |
| 483 | 20231204 | 122500 | 1805675440 | 6630 | 6630 | 6630 | 6620 | 514 |
| 484 | 20231204 | 122400 | 1802268600 | 6630 | 6640 | 6640 | 6630 | 185 |
| 485 | 20231204 | 122300 | 1801040250 | 6640 | 6610 | 6640 | 6610 | 2916 |
| 486 | 20231204 | 122200 | 1781691120 | 6610 | 6610 | 6620 | 6600 | 516 |
| 487 | 20231204 | 122100 | 1778278370 | 6610 | 6610 | 6610 | 6610 | 16 |
| 488 | 20231204 | 122000 | 1778172610 | 6610 | 6610 | 6610 | 6600 | 502 |
| 489 | 20231204 | 121900 | 1774859340 | 6600 | 6620 | 6620 | 6600 | 367 |
| 490 | 20231204 | 121800 | 1772436960 | 6600 | 6610 | 6630 | 6600 | 4223 |
| 491 | 20231204 | 121700 | 1744563200 | 6590 | 6590 | 6590 | 6590 | 1116 |
| 492 | 20231204 | 121600 | 1737208760 | 6590 | 6640 | 6640 | 6590 | 2313 |
| 493 | 20231204 | 121500 | 1721946010 | 6610 | 6610 | 6620 | 6610 | 1475 |
| 494 | 20231204 | 121400 | 1712196190 | 6640 | 6640 | 6640 | 6610 | 195 |
| 495 | 20231204 | 121300 | 1710904200 | 6630 | 6630 | 6630 | 6620 | 1017 |
| 496 | 20231204 | 121200 | 1704166680 | 6640 | 6600 | 6640 | 6600 | 1242 |
| 497 | 20231204 | 121100 | 1695955330 | 6620 | 6620 | 6620 | 6610 | 532 |
| 498 | 20231204 | 121000 | 1692435900 | 6630 | 6630 | 6630 | 6630 | 762 |
| 499 | 20231204 | 120900 | 1687383840 | 6650 | 6630 | 6650 | 6630 | 769 |
| 500 | 20231204 | 120800 | 1682276450 | 6640 | 6640 | 6640 | 6640 | 196 |
| 501 | 20231204 | 120700 | 1680975010 | 6630 | 6630 | 6630 | 6630 | 622 |
| 502 | 20231204 | 120600 | 1676851150 | 6650 | 6630 | 6650 | 6630 | 677 |
| 503 | 20231204 | 120500 | 1672355400 | 6650 | 6650 | 6650 | 6630 | 1332 |
| 504 | 20231204 | 120400 | 1663509760 | 6640 | 6640 | 6640 | 6640 | 627 |
| 505 | 20231204 | 120300 | 1659346480 | 6640 | 6640 | 6640 | 6640 | 434 |
| 506 | 20231204 | 120200 | 1656464720 | 6630 | 6640 | 6640 | 6630 | 271 |
| 507 | 20231204 | 120100 | 1654665870 | 6640 | 6620 | 6640 | 6620 | 1057 |
| 508 | 20231204 | 120000 | 1647656870 | 6620 | 6620 | 6620 | 6620 | 643 |
| 509 | 20231204 | 115900 | 1643400210 | 6620 | 6610 | 6620 | 6600 | 387 |
| 510 | 20231204 | 115800 | 1640843720 | 6610 | 6600 | 6610 | 6600 | 130 |
| 511 | 20231204 | 115700 | 1639985220 | 6610 | 6590 | 6610 | 6590 | 35 |
| 512 | 20231204 | 115600 | 1639754320 | 6590 | 6600 | 6600 | 6590 | 73 |
| 513 | 20231204 | 115500 | 1639273090 | 6610 | 6600 | 6610 | 6600 | 745 |
| 514 | 20231204 | 115400 | 1634353950 | 6610 | 6610 | 6610 | 6610 | 26 |
| 515 | 20231204 | 115300 | 1634182090 | 6610 | 6620 | 6620 | 6610 | 1884 |
| 516 | 20231204 | 115200 | 1621726880 | 6620 | 6630 | 6630 | 6620 | 383 |
| 517 | 20231204 | 115100 | 1619190380 | 6630 | 6620 | 6630 | 6620 | 449 |
| 518 | 20231204 | 115000 | 1616217780 | 6620 | 6620 | 6620 | 6620 | 52 |
| 519 | 20231204 | 114900 | 1615873540 | 6620 | 6620 | 6620 | 6620 | 89 |
| 520 | 20231204 | 114800 | 1615284360 | 6620 | 6600 | 6620 | 6600 | 1515 |
| 521 | 20231204 | 114700 | 1605269380 | 6610 | 6630 | 6630 | 6610 | 1000 |
| 522 | 20231204 | 114600 | 1598646000 | 6630 | 6630 | 6630 | 6610 | 463 |
| 523 | 20231204 | 114500 | 1595582420 | 6610 | 6630 | 6630 | 6610 | 195 |
| 524 | 20231204 | 114400 | 1594292160 | 6600 | 6630 | 6630 | 6600 | 891 |
| 525 | 20231204 | 114300 | 1588410280 | 6650 | 6620 | 6650 | 6600 | 5939 |
| 526 | 20231204 | 114200 | 1549106320 | 6610 | 6570 | 6610 | 6570 | 2127 |
| 527 | 20231204 | 114100 | 1535130690 | 6540 | 6560 | 6560 | 6540 | 316 |
| 528 | 20231204 | 114000 | 1533058490 | 6550 | 6550 | 6550 | 6540 | 1988 |
| 529 | 20231204 | 113900 | 1520037550 | 6560 | 6560 | 6560 | 6550 | 1150 |
| 530 | 20231204 | 113800 | 1512502130 | 6550 | 6560 | 6560 | 6550 | 653 |
| 531 | 20231204 | 113700 | 1508218880 | 6560 | 6580 | 6580 | 6560 | 97 |
| 532 | 20231204 | 113600 | 1507580740 | 6580 | 6560 | 6580 | 6560 | 476 |
| 533 | 20231204 | 113500 | 1504449100 | 6550 | 6550 | 6550 | 6550 | 305 |
| 534 | 20231204 | 113400 | 1502451350 | 6550 | 6550 | 6550 | 6550 | 553 |
| 535 | 20231204 | 113300 | 1498829200 | 6550 | 6550 | 6550 | 6530 | 273 |
| 536 | 20231204 | 113200 | 1497043600 | 6550 | 6550 | 6550 | 6550 | 438 |
| 537 | 20231204 | 113100 | 1494174700 | 6550 | 6580 | 6580 | 6550 | 3199 |
| 538 | 20231204 | 113000 | 1473208700 | 6580 | 6600 | 6630 | 6580 | 4191 |
| 539 | 20231204 | 112900 | 1445546340 | 6600 | 6650 | 6650 | 6600 | 10983 |
| 540 | 20231204 | 112800 | 1372652250 | 6640 | 6620 | 6640 | 6600 | 1741 |
| 541 | 20231204 | 112700 | 1361115070 | 6600 | 6550 | 6630 | 6550 | 9368 |
| 542 | 20231204 | 112600 | 1299246740 | 6550 | 6560 | 6560 | 6550 | 190 |
| 543 | 20231204 | 112500 | 1298002070 | 6560 | 6550 | 6560 | 6540 | 401 |
| 544 | 20231204 | 112400 | 1295378870 | 6550 | 6550 | 6550 | 6550 | 597 |
| 545 | 20231204 | 112300 | 1291468520 | 6550 | 6570 | 6570 | 6550 | 1972 |
| 546 | 20231204 | 112200 | 1278551860 | 6550 | 6580 | 6580 | 6550 | 925 |
| 547 | 20231204 | 112100 | 1272475610 | 6580 | 6580 | 6580 | 6580 | 124 |
| 548 | 20231204 | 112000 | 1271659690 | 6580 | 6570 | 6580 | 6540 | 894 |
| 549 | 20231204 | 111900 | 1265779100 | 6580 | 6590 | 6590 | 6580 | 8 |
| 550 | 20231204 | 111800 | 1265726390 | 6590 | 6590 | 6590 | 6580 | 31 |
| 551 | 20231204 | 111700 | 1265522150 | 6590 | 6600 | 6600 | 6590 | 14 |
| 552 | 20231204 | 111600 | 1265429850 | 6600 | 6560 | 6600 | 6550 | 4013 |
| 553 | 20231204 | 111500 | 1239044830 | 6530 | 6530 | 6560 | 6530 | 1048 |
| 554 | 20231204 | 111400 | 1232189040 | 6530 | 6560 | 6580 | 6530 | 3688 |
| 555 | 20231204 | 111300 | 1207957670 | 6550 | 6520 | 6550 | 6520 | 600 |
| 556 | 20231204 | 111200 | 1204028270 | 6520 | 6550 | 6560 | 6520 | 4121 |
| 557 | 20231204 | 111100 | 1177094150 | 6550 | 6570 | 6570 | 6550 | 1958 |
| 558 | 20231204 | 111000 | 1164246220 | 6570 | 6580 | 6590 | 6570 | 714 |
| 559 | 20231204 | 110900 | 1159548600 | 6580 | 6580 | 6580 | 6580 | 331 |
| 560 | 20231204 | 110800 | 1157370620 | 6590 | 6590 | 6590 | 6580 | 673 |
| 561 | 20231204 | 110700 | 1152935850 | 6590 | 6570 | 6590 | 6570 | 239 |
| 562 | 20231204 | 110600 | 1151362840 | 6570 | 6600 | 6600 | 6570 | 6102 |
| 563 | 20231204 | 110500 | 1111220490 | 6600 | 6600 | 6610 | 6580 | 1687 |
| 564 | 20231204 | 110400 | 1100094770 | 6600 | 6570 | 6620 | 6560 | 10395 |
| 565 | 20231204 | 110300 | 1031703390 | 6580 | 6550 | 6600 | 6550 | 7456 |
| 566 | 20231204 | 110200 | 982583840 | 6570 | 6530 | 6570 | 6530 | 1892 |
| 567 | 20231204 | 110100 | 970181370 | 6520 | 6510 | 6530 | 6510 | 145 |
| 568 | 20231204 | 110000 | 969237160 | 6510 | 6510 | 6510 | 6500 | 316 |
| 569 | 20231204 | 105900 | 967182330 | 6480 | 6520 | 6520 | 6480 | 1913 |
| 570 | 20231204 | 105800 | 954770230 | 6520 | 6520 | 6530 | 6520 | 387 |
| 571 | 20231204 | 105700 | 952246870 | 6520 | 6550 | 6560 | 6520 | 1541 |
| 572 | 20231204 | 105600 | 942182260 | 6540 | 6500 | 6540 | 6490 | 1101 |
| 573 | 20231204 | 105500 | 935015390 | 6480 | 6500 | 6510 | 6480 | 1152 |
| 574 | 20231204 | 105400 | 927520250 | 6500 | 6460 | 6500 | 6440 | 724 |
| 575 | 20231204 | 105300 | 922850930 | 6470 | 6510 | 6520 | 6460 | 2692 |
| 576 | 20231204 | 105200 | 905420710 | 6530 | 6560 | 6560 | 6480 | 2464 |
| 577 | 20231204 | 105100 | 889339700 | 6560 | 6540 | 6560 | 6540 | 7056 |
| 578 | 20231204 | 105000 | 843092280 | 6550 | 6470 | 6550 | 6460 | 7461 |
| 579 | 20231204 | 104900 | 794540870 | 6470 | 6470 | 6470 | 6460 | 402 |
| 580 | 20231204 | 104800 | 791939940 | 6470 | 6450 | 6470 | 6450 | 1529 |
| 581 | 20231204 | 104700 | 782066350 | 6450 | 6440 | 6450 | 6440 | 860 |
| 582 | 20231204 | 104600 | 776527510 | 6440 | 6440 | 6440 | 6440 | 151 |
| 583 | 20231204 | 104500 | 775555070 | 6430 | 6430 | 6440 | 6430 | 2889 |
| 584 | 20231204 | 104400 | 756978500 | 6450 | 6430 | 6450 | 6430 | 776 |
| 585 | 20231204 | 104300 | 751982990 | 6440 | 6460 | 6460 | 6440 | 1110 |
| 586 | 20231204 | 104200 | 744824300 | 6460 | 6460 | 6470 | 6450 | 1396 |
| 587 | 20231204 | 104100 | 735799290 | 6460 | 6420 | 6460 | 6420 | 3521 |
| 588 | 20231204 | 104000 | 713109580 | 6420 | 6420 | 6420 | 6420 | 574 |
| 589 | 20231204 | 103900 | 709424500 | 6420 | 6400 | 6420 | 6400 | 4010 |
| 590 | 20231204 | 103800 | 683745480 | 6400 | 6400 | 6400 | 6400 | 0 |
| 591 | 20231204 | 103700 | 683745480 | 6400 | 6390 | 6400 | 6390 | 43 |
| 592 | 20231204 | 103600 | 683470690 | 6380 | 6390 | 6410 | 6380 | 1007 |
| 593 | 20231204 | 103500 | 677033040 | 6390 | 6390 | 6390 | 6390 | 0 |
| 594 | 20231204 | 103400 | 677033040 | 6390 | 6390 | 6390 | 6390 | 102 |
| 595 | 20231204 | 103300 | 676381260 | 6390 | 6410 | 6420 | 6390 | 663 |
| 596 | 20231204 | 103200 | 672136280 | 6410 | 6400 | 6410 | 6400 | 586 |
| 597 | 20231204 | 103100 | 668380560 | 6400 | 6420 | 6420 | 6400 | 1825 |
| 598 | 20231204 | 103000 | 656681130 | 6430 | 6410 | 6430 | 6410 | 1402 |
| 599 | 20231204 | 102900 | 647689820 | 6400 | 6440 | 6440 | 6400 | 977 |
| 600 | 20231204 | 102800 | 641415900 | 6450 | 6420 | 6450 | 6420 | 922 |
| 601 | 20231204 | 102700 | 635485450 | 6420 | 6410 | 6420 | 6390 | 1152 |
| 602 | 20231204 | 102600 | 628090890 | 6400 | 6400 | 6400 | 6390 | 1798 |
| 603 | 20231204 | 102500 | 616585360 | 6390 | 6390 | 6390 | 6390 | 166 |
| 604 | 20231204 | 102400 | 615524620 | 6380 | 6360 | 6380 | 6360 | 159 |
| 605 | 20231204 | 102300 | 614510230 | 6360 | 6370 | 6370 | 6360 | 364 |
| 606 | 20231204 | 102200 | 612194980 | 6380 | 6380 | 6380 | 6380 | 492 |
| 607 | 20231204 | 102100 | 609056020 | 6380 | 6380 | 6380 | 6380 | 2033 |
| 608 | 20231204 | 102000 | 596085480 | 6380 | 6370 | 6390 | 6360 | 1425 |
| 609 | 20231204 | 101900 | 587006810 | 6370 | 6350 | 6370 | 6350 | 1544 |
| 610 | 20231204 | 101800 | 577180400 | 6350 | 6320 | 6350 | 6320 | 35 |
| 611 | 20231204 | 101700 | 576958350 | 6320 | 6320 | 6320 | 6320 | 902 |
| 612 | 20231204 | 101600 | 571257710 | 6300 | 6300 | 6300 | 6300 | 110 |
| 613 | 20231204 | 101500 | 570564710 | 6300 | 6320 | 6320 | 6290 | 99 |
| 614 | 20231204 | 101400 | 569940070 | 6290 | 6300 | 6300 | 6290 | 1039 |
| 615 | 20231204 | 101300 | 563396620 | 6300 | 6300 | 6300 | 6300 | 814 |
| 616 | 20231204 | 101200 | 558268420 | 6300 | 6310 | 6310 | 6300 | 200 |
| 617 | 20231204 | 101100 | 557008280 | 6320 | 6310 | 6320 | 6310 | 64 |
| 618 | 20231204 | 101000 | 556604420 | 6320 | 6320 | 6320 | 6320 | 1 |
| 619 | 20231204 | 100900 | 556598100 | 6320 | 6320 | 6320 | 6320 | 0 |
| 620 | 20231204 | 100800 | 556598100 | 6320 | 6280 | 6320 | 6280 | 51 |
| 621 | 20231204 | 100700 | 556277780 | 6320 | 6280 | 6320 | 6280 | 457 |
| 622 | 20231204 | 100600 | 553407780 | 6280 | 6290 | 6290 | 6280 | 200 |
| 623 | 20231204 | 100500 | 552151080 | 6320 | 6320 | 6320 | 6320 | 10 |
| 624 | 20231204 | 100400 | 552087880 | 6320 | 6280 | 6320 | 6280 | 324 |
| 625 | 20231204 | 100300 | 550053120 | 6280 | 6280 | 6280 | 6280 | 31 |
| 626 | 20231204 | 100200 | 549858440 | 6280 | 6290 | 6290 | 6280 | 969 |
| 627 | 20231204 | 100100 | 543772560 | 6300 | 6350 | 6350 | 6300 | 277 |
| 628 | 20231204 | 100000 | 542024110 | 6360 | 6360 | 6360 | 6360 | 3 |
| 629 | 20231204 | 095900 | 542005030 | 6360 | 6330 | 6360 | 6330 | 330 |
| 630 | 20231204 | 095800 | 539912720 | 6330 | 6330 | 6330 | 6330 | 0 |
| 631 | 20231204 | 095700 | 539912720 | 6330 | 6300 | 6330 | 6300 | 281 |
| 632 | 20231204 | 095600 | 538137680 | 6290 | 6290 | 6290 | 6290 | 44 |
| 633 | 20231204 | 095500 | 537860920 | 6280 | 6310 | 6310 | 6280 | 289 |
| 634 | 20231204 | 095400 | 536038110 | 6310 | 6300 | 6310 | 6290 | 753 |
| 635 | 20231204 | 095300 | 531294160 | 6300 | 6280 | 6300 | 6280 | 498 |
| 636 | 20231204 | 095200 | 528162220 | 6280 | 6280 | 6280 | 6260 | 155 |
| 637 | 20231204 | 095100 | 527189900 | 6280 | 6260 | 6280 | 6250 | 838 |
| 638 | 20231204 | 095000 | 521940510 | 6260 | 6260 | 6260 | 6260 | 463 |
| 639 | 20231204 | 094900 | 519042130 | 6270 | 6260 | 6270 | 6260 | 335 |
| 640 | 20231204 | 094800 | 516945020 | 6250 | 6250 | 6250 | 6230 | 1006 |
| 641 | 20231204 | 094700 | 510663130 | 6250 | 6250 | 6250 | 6240 | 543 |
| 642 | 20231204 | 094600 | 507271460 | 6260 | 6260 | 6260 | 6260 | 3 |
| 643 | 20231204 | 094500 | 507252680 | 6260 | 6250 | 6260 | 6250 | 24 |
| 644 | 20231204 | 094400 | 507102610 | 6270 | 6250 | 6270 | 6240 | 171 |
| 645 | 20231204 | 094300 | 506032890 | 6250 | 6260 | 6270 | 6250 | 296 |
| 646 | 20231204 | 094200 | 504182790 | 6260 | 6270 | 6280 | 6250 | 509 |
| 647 | 20231204 | 094100 | 500995510 | 6270 | 6260 | 6270 | 6260 | 94 |
| 648 | 20231204 | 094000 | 500407060 | 6260 | 6260 | 6260 | 6260 | 7 |
| 649 | 20231204 | 093900 | 500363240 | 6250 | 6270 | 6270 | 6250 | 48 |
| 650 | 20231204 | 093800 | 500063180 | 6250 | 6250 | 6250 | 6250 | 6 |
| 651 | 20231204 | 093700 | 500025680 | 6270 | 6270 | 6270 | 6230 | 2294 |
| 652 | 20231204 | 093600 | 485704070 | 6270 | 6230 | 6270 | 6230 | 711 |
| 653 | 20231204 | 093500 | 481270610 | 6230 | 6240 | 6240 | 6230 | 1057 |
| 654 | 20231204 | 093400 | 474683430 | 6240 | 6240 | 6240 | 6230 | 1935 |
| 655 | 20231204 | 093300 | 462610210 | 6250 | 6260 | 6260 | 6250 | 746 |
| 656 | 20231204 | 093200 | 457940750 | 6270 | 6240 | 6270 | 6240 | 11 |
| 657 | 20231204 | 093100 | 457872060 | 6240 | 6240 | 6240 | 6240 | 1 |
| 658 | 20231204 | 093000 | 457865820 | 6270 | 6250 | 6270 | 6230 | 1475 |
| 659 | 20231204 | 092900 | 448672080 | 6250 | 6280 | 6280 | 6250 | 102 |
| 660 | 20231204 | 092800 | 448033670 | 6280 | 6280 | 6280 | 6280 | 433 |
| 661 | 20231204 | 092700 | 445314430 | 6280 | 6270 | 6280 | 6260 | 18 |
| 662 | 20231204 | 092600 | 445201670 | 6280 | 6280 | 6290 | 6260 | 247 |
| 663 | 20231204 | 092500 | 443653250 | 6280 | 6280 | 6290 | 6280 | 1017 |
| 664 | 20231204 | 092400 | 437264900 | 6270 | 6300 | 6300 | 6250 | 1816 |
| 665 | 20231204 | 092300 | 425878350 | 6300 | 6320 | 6330 | 6300 | 2156 |
| 666 | 20231204 | 092200 | 412285130 | 6320 | 6320 | 6320 | 6310 | 517 |
| 667 | 20231204 | 092100 | 409017790 | 6320 | 6320 | 6320 | 6280 | 303 |
| 668 | 20231204 | 092000 | 407106870 | 6310 | 6280 | 6330 | 6270 | 4302 |
| 669 | 20231204 | 091900 | 380082670 | 6280 | 6250 | 6280 | 6250 | 915 |
| 670 | 20231204 | 091800 | 374349730 | 6270 | 6240 | 6270 | 6230 | 404 |
| 671 | 20231204 | 091700 | 371828690 | 6250 | 6260 | 6270 | 6240 | 1479 |
| 672 | 20231204 | 091600 | 362598770 | 6240 | 6250 | 6260 | 6240 | 466 |
| 673 | 20231204 | 091500 | 359688120 | 6250 | 6270 | 6270 | 6250 | 229 |
| 674 | 20231204 | 091400 | 358256010 | 6280 | 6270 | 6280 | 6270 | 379 |
| 675 | 20231204 | 091300 | 355879670 | 6270 | 6210 | 6270 | 6210 | 606 |
| 676 | 20231204 | 091200 | 352108840 | 6210 | 6210 | 6270 | 6210 | 1749 |
| 677 | 20231204 | 091100 | 341217630 | 6230 | 6230 | 6230 | 6220 | 354 |
| 678 | 20231204 | 091000 | 339013160 | 6230 | 6220 | 6230 | 6210 | 1363 |
| 679 | 20231204 | 090900 | 330539840 | 6220 | 6230 | 6230 | 6220 | 390 |
| 680 | 20231204 | 090800 | 328113950 | 6220 | 6230 | 6240 | 6220 | 1964 |
| 681 | 20231204 | 090700 | 315891930 | 6240 | 6230 | 6240 | 6220 | 608 |
| 682 | 20231204 | 090600 | 312107310 | 6230 | 6230 | 6230 | 6220 | 1865 |
| 683 | 20231204 | 090500 | 300490360 | 6230 | 6210 | 6230 | 6210 | 2537 |
| 684 | 20231204 | 090400 | 284690250 | 6230 | 6210 | 6250 | 6210 | 2815 |
| 685 | 20231204 | 090300 | 267157950 | 6180 | 6270 | 6270 | 6180 | 2920 |
| 686 | 20231204 | 090200 | 249056840 | 6210 | 6300 | 6300 | 6210 | 6594 |
| 687 | 20231204 | 090100 | 207842490 | 6300 | 6410 | 6430 | 6300 | 10075 |
| 688 | 20231204 | 090000 | 143856310 | 6410 | 6400 | 6410 | 6400 | 22477 |