34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 3 | 20231207 | 203800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231207 | 203700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231207 | 203600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231207 | 203500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231207 | 203400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231207 | 203300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231207 | 203200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231207 | 203100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231207 | 203000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231207 | 202900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231207 | 202800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231207 | 202700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231207 | 202600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231207 | 202500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231207 | 202400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231207 | 202300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231207 | 202200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231207 | 202100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231207 | 202000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231207 | 201900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231207 | 201800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231207 | 201700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231207 | 201600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231207 | 201500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231207 | 201400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231207 | 201300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231207 | 201200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231207 | 201100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231207 | 201000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231207 | 200900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 33 | 20231207 | 200800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231207 | 200700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231207 | 200600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231207 | 200500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231207 | 200400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231207 | 200300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231207 | 200200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231207 | 200100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231207 | 200000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231207 | 195900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231207 | 195800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231207 | 195700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231207 | 195600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231207 | 195500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231207 | 195400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231207 | 195300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231207 | 195200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231207 | 195100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231207 | 195000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231207 | 194900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231207 | 194800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231207 | 194700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231207 | 194600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231207 | 194500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231207 | 194400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231207 | 194300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231207 | 194200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231207 | 194100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231207 | 194000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231207 | 193900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 63 | 20231207 | 193800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231207 | 193700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231207 | 193600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231207 | 193500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231207 | 193400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231207 | 193300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231207 | 193200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231207 | 193100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231207 | 193000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231207 | 192900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231207 | 192800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231207 | 192700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231207 | 192600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231207 | 192500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231207 | 192400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231207 | 192300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231207 | 192200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231207 | 192100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231207 | 192000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231207 | 191900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231207 | 191800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231207 | 191700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231207 | 191600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231207 | 191500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231207 | 191400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231207 | 191300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231207 | 191200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231207 | 191100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231207 | 191000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231207 | 190900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 93 | 20231207 | 190800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231207 | 190700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231207 | 190600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231207 | 190500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231207 | 190400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231207 | 190300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231207 | 190200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231207 | 190100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231207 | 190000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231207 | 185900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231207 | 185800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231207 | 185700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231207 | 185600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231207 | 185500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231207 | 185400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231207 | 185300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231207 | 185200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231207 | 185100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231207 | 185000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231207 | 184900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231207 | 184800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231207 | 184700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231207 | 184600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231207 | 184500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231207 | 184400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231207 | 184300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231207 | 184200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231207 | 184100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231207 | 184000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231207 | 183900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 123 | 20231207 | 183800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231207 | 183700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231207 | 183600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231207 | 183500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231207 | 183400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231207 | 183300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231207 | 183200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231207 | 183100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231207 | 183000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231207 | 182900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231207 | 182800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231207 | 182700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231207 | 182600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231207 | 182500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231207 | 182400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231207 | 182300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231207 | 182200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231207 | 182100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231207 | 182000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231207 | 181900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231207 | 181800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231207 | 181700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231207 | 181600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231207 | 181500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231207 | 181400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231207 | 181300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231207 | 181200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231207 | 181100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231207 | 181000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231207 | 180900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 153 | 20231207 | 180800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231207 | 180700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231207 | 180600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231207 | 180500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231207 | 180400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231207 | 180300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231207 | 180200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231207 | 180100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231207 | 180000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231207 | 175900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231207 | 175800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231207 | 175700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231207 | 175600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231207 | 175500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231207 | 175400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231207 | 175300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231207 | 175200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231207 | 175100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231207 | 175000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231207 | 174900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231207 | 174800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231207 | 174700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231207 | 174600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231207 | 174500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231207 | 174400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231207 | 174300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231207 | 174200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231207 | 174100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231207 | 174000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231207 | 173900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 183 | 20231207 | 173800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231207 | 173700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231207 | 173600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231207 | 173500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231207 | 173400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231207 | 173300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231207 | 173200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231207 | 173100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231207 | 173000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231207 | 172900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20231207 | 172800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231207 | 172700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231207 | 172600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231207 | 172500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231207 | 172400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231207 | 172300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231207 | 172200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231207 | 172100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231207 | 172000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231207 | 171900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231207 | 171800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20231207 | 171700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20231207 | 171600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20231207 | 171500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20231207 | 171400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231207 | 171300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231207 | 171200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231207 | 171100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231207 | 171000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231207 | 170900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 213 | 20231207 | 170800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231207 | 170700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231207 | 170600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231207 | 170500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231207 | 170400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231207 | 170300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231207 | 170200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231207 | 170100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20231207 | 170000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20231207 | 165900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20231207 | 165800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20231207 | 165700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20231207 | 165600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20231207 | 165500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20231207 | 165400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20231207 | 165300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20231207 | 165200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20231207 | 165100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 231 | 20231207 | 165000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 232 | 20231207 | 164900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 233 | 20231207 | 164800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 234 | 20231207 | 164700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 235 | 20231207 | 164600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 236 | 20231207 | 164500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 237 | 20231207 | 164400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 238 | 20231207 | 164300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 239 | 20231207 | 164200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 240 | 20231207 | 164100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 241 | 20231207 | 164000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 242 | 20231207 | 163900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 243 | 20231207 | 163800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 244 | 20231207 | 163700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 245 | 20231207 | 163600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 246 | 20231207 | 163500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 247 | 20231207 | 163400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 248 | 20231207 | 163300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 249 | 20231207 | 163200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 250 | 20231207 | 163100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 251 | 20231207 | 163000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 252 | 20231207 | 162900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 253 | 20231207 | 162800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 254 | 20231207 | 162700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 255 | 20231207 | 162600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 256 | 20231207 | 162500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 257 | 20231207 | 162400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 258 | 20231207 | 162300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 259 | 20231207 | 162200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 260 | 20231207 | 162100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 261 | 20231207 | 162000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 262 | 20231207 | 161900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 263 | 20231207 | 161800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 264 | 20231207 | 161700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 265 | 20231207 | 161600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 266 | 20231207 | 161500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 267 | 20231207 | 161400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 268 | 20231207 | 161300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 269 | 20231207 | 161200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 270 | 20231207 | 161100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 271 | 20231207 | 161000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 272 | 20231207 | 160900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 273 | 20231207 | 160800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 274 | 20231207 | 160700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 275 | 20231207 | 160600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 276 | 20231207 | 160500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 277 | 20231207 | 160400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 278 | 20231207 | 160300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 279 | 20231207 | 160200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 280 | 20231207 | 160100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 281 | 20231207 | 160000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 282 | 20231207 | 155900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 283 | 20231207 | 155800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 284 | 20231207 | 155700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 285 | 20231207 | 155600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 286 | 20231207 | 155500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 287 | 20231207 | 155400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 288 | 20231207 | 155300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 289 | 20231207 | 155200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 290 | 20231207 | 155100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 291 | 20231207 | 155000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 292 | 20231207 | 154900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 293 | 20231207 | 154800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 294 | 20231207 | 154700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 295 | 20231207 | 154600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 296 | 20231207 | 154500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 297 | 20231207 | 154400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 298 | 20231207 | 154300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 299 | 20231207 | 154200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 300 | 20231207 | 154100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 301 | 20231207 | 154000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 302 | 20231207 | 153900 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 303 | 20231207 | 153800 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 304 | 20231207 | 153700 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 305 | 20231207 | 153600 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 306 | 20231207 | 153500 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 307 | 20231207 | 153400 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 308 | 20231207 | 153300 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 309 | 20231207 | 153200 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 310 | 20231207 | 153100 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 311 | 20231207 | 153000 | 3079513935 | 2150 | 2150 | 2150 | 2150 | 3453 |
| 312 | 20231207 | 152900 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 313 | 20231207 | 152800 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 314 | 20231207 | 152700 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 315 | 20231207 | 152600 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 316 | 20231207 | 152500 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 317 | 20231207 | 152400 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 318 | 20231207 | 152300 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 319 | 20231207 | 152200 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 320 | 20231207 | 152100 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 321 | 20231207 | 152000 | 3072089985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 322 | 20231207 | 151900 | 3072089985 | 2190 | 2185 | 2190 | 2160 | 533 |
| 323 | 20231207 | 151800 | 3070932105 | 2160 | 2155 | 2195 | 2150 | 8356 |
| 324 | 20231207 | 151700 | 3052728090 | 2150 | 2150 | 2150 | 2150 | 286 |
| 325 | 20231207 | 151600 | 3052113190 | 2150 | 2160 | 2165 | 2150 | 3562 |
| 326 | 20231207 | 151500 | 3044443845 | 2165 | 2155 | 2165 | 2150 | 3734 |
| 327 | 20231207 | 151400 | 3036411215 | 2170 | 2160 | 2170 | 2150 | 432 |
| 328 | 20231207 | 151300 | 3035482340 | 2175 | 2180 | 2180 | 2165 | 17 |
| 329 | 20231207 | 151200 | 3035445460 | 2155 | 2160 | 2180 | 2155 | 10650 |
| 330 | 20231207 | 151100 | 3012492945 | 2180 | 2165 | 2180 | 2165 | 1426 |
| 331 | 20231207 | 151000 | 3009395935 | 2150 | 2165 | 2165 | 2150 | 12578 |
| 332 | 20231207 | 150900 | 2982324745 | 2160 | 2175 | 2175 | 2160 | 452 |
| 333 | 20231207 | 150800 | 2981345650 | 2175 | 2170 | 2175 | 2170 | 530 |
| 334 | 20231207 | 150700 | 2980195545 | 2170 | 2170 | 2170 | 2160 | 204 |
| 335 | 20231207 | 150600 | 2979752885 | 2170 | 2170 | 2170 | 2150 | 2304 |
| 336 | 20231207 | 150500 | 2974796205 | 2160 | 2155 | 2160 | 2150 | 8342 |
| 337 | 20231207 | 150400 | 2956830755 | 2155 | 2160 | 2175 | 2155 | 7441 |
| 338 | 20231207 | 150300 | 2940770260 | 2180 | 2175 | 2180 | 2160 | 3017 |
| 339 | 20231207 | 150200 | 2934238400 | 2175 | 2175 | 2175 | 2175 | 3 |
| 340 | 20231207 | 150100 | 2934231875 | 2160 | 2180 | 2180 | 2160 | 832 |
| 341 | 20231207 | 150000 | 2932434175 | 2180 | 2180 | 2180 | 2160 | 57 |
| 342 | 20231207 | 145900 | 2932310095 | 2180 | 2180 | 2180 | 2180 | 91 |
| 343 | 20231207 | 145800 | 2932111715 | 2180 | 2165 | 2180 | 2155 | 492 |
| 344 | 20231207 | 145700 | 2931042575 | 2175 | 2180 | 2180 | 2155 | 154 |
| 345 | 20231207 | 145600 | 2930710260 | 2180 | 2165 | 2190 | 2165 | 2617 |
| 346 | 20231207 | 145500 | 2924998505 | 2175 | 2145 | 2175 | 2145 | 2004 |
| 347 | 20231207 | 145400 | 2920666675 | 2145 | 2135 | 2150 | 2135 | 1280 |
| 348 | 20231207 | 145300 | 2917919115 | 2140 | 2145 | 2145 | 2140 | 219 |
| 349 | 20231207 | 145200 | 2917449450 | 2145 | 2140 | 2145 | 2140 | 100 |
| 350 | 20231207 | 145100 | 2917235120 | 2150 | 2135 | 2150 | 2135 | 559 |
| 351 | 20231207 | 145000 | 2916038805 | 2135 | 2130 | 2140 | 2130 | 1642 |
| 352 | 20231207 | 144900 | 2912528255 | 2130 | 2135 | 2135 | 2125 | 45 |
| 353 | 20231207 | 144800 | 2912432415 | 2135 | 2135 | 2135 | 2120 | 880 |
| 354 | 20231207 | 144700 | 2910553675 | 2140 | 2125 | 2140 | 2120 | 5890 |
| 355 | 20231207 | 144600 | 2897973315 | 2140 | 2125 | 2140 | 2120 | 6 |
| 356 | 20231207 | 144500 | 2897960540 | 2115 | 2120 | 2120 | 2115 | 350 |
| 357 | 20231207 | 144400 | 2897220040 | 2120 | 2120 | 2120 | 2115 | 574 |
| 358 | 20231207 | 144300 | 2896005450 | 2120 | 2120 | 2120 | 2120 | 3 |
| 359 | 20231207 | 144200 | 2895999090 | 2120 | 2120 | 2120 | 2120 | 15 |
| 360 | 20231207 | 144100 | 2895967290 | 2120 | 2120 | 2120 | 2120 | 23 |
| 361 | 20231207 | 144000 | 2895918530 | 2125 | 2120 | 2125 | 2120 | 225 |
| 362 | 20231207 | 143900 | 2895441525 | 2140 | 2140 | 2140 | 2140 | 204 |
| 363 | 20231207 | 143800 | 2895004965 | 2140 | 2140 | 2150 | 2115 | 1491 |
| 364 | 20231207 | 143700 | 2891823365 | 2115 | 2110 | 2155 | 2110 | 2646 |
| 365 | 20231207 | 143600 | 2886181480 | 2110 | 2100 | 2110 | 2100 | 2745 |
| 366 | 20231207 | 143500 | 2880416970 | 2100 | 2095 | 2100 | 2095 | 13 |
| 367 | 20231207 | 143400 | 2880389675 | 2100 | 2085 | 2100 | 2085 | 264 |
| 368 | 20231207 | 143300 | 2879839220 | 2100 | 2095 | 2100 | 2095 | 395 |
| 369 | 20231207 | 143200 | 2879011690 | 2095 | 2095 | 2095 | 2095 | 51 |
| 370 | 20231207 | 143100 | 2878904845 | 2095 | 2110 | 2110 | 2085 | 7350 |
| 371 | 20231207 | 143000 | 2863553145 | 2110 | 2110 | 2110 | 2110 | 267 |
| 372 | 20231207 | 142900 | 2862989775 | 2110 | 2110 | 2110 | 2090 | 5172 |
| 373 | 20231207 | 142800 | 2852129185 | 2095 | 2110 | 2110 | 2095 | 724 |
| 374 | 20231207 | 142700 | 2850602145 | 2110 | 2110 | 2110 | 2090 | 6601 |
| 375 | 20231207 | 142600 | 2836777635 | 2110 | 2110 | 2110 | 2110 | 1 |
| 376 | 20231207 | 142500 | 2836775525 | 2115 | 2115 | 2115 | 2115 | 0 |
| 377 | 20231207 | 142400 | 2836775525 | 2115 | 2105 | 2115 | 2105 | 1602 |
| 378 | 20231207 | 142300 | 2833403295 | 2105 | 2105 | 2105 | 2100 | 268 |
| 379 | 20231207 | 142200 | 2832839475 | 2115 | 2115 | 2120 | 2100 | 1155 |
| 380 | 20231207 | 142100 | 2830399485 | 2115 | 2115 | 2115 | 2115 | 1 |
| 381 | 20231207 | 142000 | 2830397370 | 2120 | 2100 | 2120 | 2095 | 3893 |
| 382 | 20231207 | 141900 | 2822230675 | 2120 | 2100 | 2120 | 2100 | 1024 |
| 383 | 20231207 | 141800 | 2820079955 | 2130 | 2120 | 2130 | 2120 | 1020 |
| 384 | 20231207 | 141700 | 2817912730 | 2125 | 2115 | 2125 | 2115 | 2120 |
| 385 | 20231207 | 141600 | 2813421535 | 2120 | 2100 | 2120 | 2100 | 503 |
| 386 | 20231207 | 141500 | 2812361235 | 2100 | 2080 | 2100 | 2080 | 45942 |
| 387 | 20231207 | 141400 | 2716772930 | 2085 | 2080 | 2085 | 2075 | 5585 |
| 388 | 20231207 | 141300 | 2705152465 | 2085 | 2075 | 2085 | 2075 | 291 |
| 389 | 20231207 | 141200 | 2704548590 | 2090 | 2075 | 2090 | 2070 | 4243 |
| 390 | 20231207 | 141100 | 2695742615 | 2075 | 2090 | 2090 | 2075 | 12608 |
| 391 | 20231207 | 141000 | 2669572620 | 2075 | 2100 | 2110 | 2070 | 14380 |
| 392 | 20231207 | 140900 | 2639578590 | 2095 | 2105 | 2110 | 2095 | 5017 |
| 393 | 20231207 | 140800 | 2629036325 | 2115 | 2095 | 2115 | 2090 | 5132 |
| 394 | 20231207 | 140700 | 2618263415 | 2110 | 2115 | 2115 | 2100 | 4849 |
| 395 | 20231207 | 140600 | 2608077005 | 2115 | 2115 | 2115 | 2105 | 881 |
| 396 | 20231207 | 140500 | 2606216290 | 2120 | 2105 | 2125 | 2100 | 2167 |
| 397 | 20231207 | 140400 | 2601655515 | 2100 | 2110 | 2115 | 2100 | 19464 |
| 398 | 20231207 | 140300 | 2560750475 | 2135 | 2155 | 2155 | 2100 | 22554 |
| 399 | 20231207 | 140200 | 2513089535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20231207 | 140100 | 2513089535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 401 | 20231207 | 140000 | 2513089535 | 2160 | 2145 | 2160 | 2140 | 2341 |
| 402 | 20231207 | 135900 | 2508074810 | 2165 | 2140 | 2165 | 2135 | 1893 |
| 403 | 20231207 | 135800 | 2504021560 | 2150 | 2155 | 2165 | 2145 | 1837 |
| 404 | 20231207 | 135700 | 2500076495 | 2155 | 2155 | 2155 | 2155 | 2 |
| 405 | 20231207 | 135600 | 2500072185 | 2155 | 2150 | 2155 | 2145 | 1307 |
| 406 | 20231207 | 135500 | 2497267090 | 2155 | 2160 | 2170 | 2150 | 1395 |
| 407 | 20231207 | 135400 | 2494262920 | 2160 | 2155 | 2160 | 2155 | 255 |
| 408 | 20231207 | 135300 | 2493712385 | 2155 | 2150 | 2155 | 2150 | 181 |
| 409 | 20231207 | 135200 | 2493323230 | 2150 | 2150 | 2155 | 2150 | 1116 |
| 410 | 20231207 | 135100 | 2490923820 | 2150 | 2155 | 2155 | 2150 | 46 |
| 411 | 20231207 | 135000 | 2490824820 | 2160 | 2150 | 2165 | 2140 | 237 |
| 412 | 20231207 | 134900 | 2490317165 | 2140 | 2150 | 2150 | 2140 | 4444 |
| 413 | 20231207 | 134800 | 2480806985 | 2140 | 2145 | 2150 | 2140 | 5234 |
| 414 | 20231207 | 134700 | 2469606055 | 2150 | 2145 | 2150 | 2145 | 61 |
| 415 | 20231207 | 134600 | 2469475105 | 2150 | 2155 | 2155 | 2145 | 619 |
| 416 | 20231207 | 134500 | 2468142485 | 2150 | 2145 | 2150 | 2145 | 1066 |
| 417 | 20231207 | 134400 | 2465855580 | 2145 | 2140 | 2145 | 2140 | 2061 |
| 418 | 20231207 | 134300 | 2461444535 | 2125 | 2135 | 2140 | 2125 | 7759 |
| 419 | 20231207 | 134200 | 2444940955 | 2150 | 2150 | 2150 | 2150 | 56 |
| 420 | 20231207 | 134100 | 2444820555 | 2125 | 2165 | 2165 | 2125 | 10873 |
| 421 | 20231207 | 134000 | 2421656055 | 2150 | 2155 | 2170 | 2150 | 7586 |
| 422 | 20231207 | 133900 | 2405306345 | 2155 | 2155 | 2165 | 2155 | 663 |
| 423 | 20231207 | 133800 | 2403877555 | 2155 | 2170 | 2170 | 2150 | 7762 |
| 424 | 20231207 | 133700 | 2387123690 | 2170 | 2170 | 2175 | 2170 | 1358 |
| 425 | 20231207 | 133600 | 2384176825 | 2175 | 2175 | 2175 | 2170 | 1573 |
| 426 | 20231207 | 133500 | 2380757245 | 2175 | 2175 | 2175 | 2175 | 0 |
| 427 | 20231207 | 133400 | 2380757245 | 2175 | 2175 | 2180 | 2170 | 9938 |
| 428 | 20231207 | 133300 | 2359145400 | 2180 | 2180 | 2180 | 2180 | 889 |
| 429 | 20231207 | 133200 | 2357207380 | 2180 | 2180 | 2180 | 2175 | 3197 |
| 430 | 20231207 | 133100 | 2350238795 | 2180 | 2175 | 2195 | 2175 | 1066 |
| 431 | 20231207 | 133000 | 2347916645 | 2180 | 2195 | 2195 | 2175 | 3380 |
| 432 | 20231207 | 132900 | 2340533690 | 2195 | 2205 | 2210 | 2175 | 8609 |
| 433 | 20231207 | 132800 | 2321756455 | 2210 | 2210 | 2210 | 2210 | 1 |
| 434 | 20231207 | 132700 | 2321754245 | 2200 | 2200 | 2200 | 2200 | 0 |
| 435 | 20231207 | 132600 | 2321754245 | 2200 | 2220 | 2220 | 2200 | 1185 |
| 436 | 20231207 | 132500 | 2319147225 | 2205 | 2210 | 2210 | 2205 | 30 |
| 437 | 20231207 | 132400 | 2319080975 | 2220 | 2205 | 2220 | 2200 | 1301 |
| 438 | 20231207 | 132300 | 2316217755 | 2220 | 2220 | 2220 | 2220 | 50 |
| 439 | 20231207 | 132200 | 2316106755 | 2220 | 2210 | 2220 | 2205 | 9 |
| 440 | 20231207 | 132100 | 2316086835 | 2205 | 2205 | 2210 | 2205 | 632 |
| 441 | 20231207 | 132000 | 2314693260 | 2205 | 2200 | 2205 | 2200 | 554 |
| 442 | 20231207 | 131900 | 2313471715 | 2195 | 2195 | 2195 | 2180 | 528 |
| 443 | 20231207 | 131800 | 2312313330 | 2195 | 2195 | 2195 | 2175 | 4173 |
| 444 | 20231207 | 131700 | 2303221435 | 2205 | 2195 | 2205 | 2195 | 443 |
| 445 | 20231207 | 131600 | 2302249040 | 2205 | 2205 | 2205 | 2195 | 558 |
| 446 | 20231207 | 131500 | 2301023650 | 2205 | 2215 | 2215 | 2195 | 700 |
| 447 | 20231207 | 131400 | 2299486760 | 2220 | 2215 | 2220 | 2195 | 18031 |
| 448 | 20231207 | 131300 | 2259796455 | 2230 | 2230 | 2230 | 2230 | 0 |
| 449 | 20231207 | 131200 | 2259796455 | 2230 | 2230 | 2230 | 2230 | 0 |
| 450 | 20231207 | 131100 | 2259796455 | 2230 | 2230 | 2230 | 2230 | 1 |
| 451 | 20231207 | 131000 | 2259794225 | 2210 | 2220 | 2220 | 2210 | 15100 |
| 452 | 20231207 | 130900 | 2226387895 | 2220 | 2230 | 2230 | 2220 | 477 |
| 453 | 20231207 | 130800 | 2225327835 | 2230 | 2230 | 2230 | 2225 | 863 |
| 454 | 20231207 | 130700 | 2223406845 | 2230 | 2225 | 2235 | 2220 | 202 |
| 455 | 20231207 | 130600 | 2222956595 | 2240 | 2240 | 2240 | 2225 | 4044 |
| 456 | 20231207 | 130500 | 2213958035 | 2240 | 2245 | 2245 | 2225 | 9856 |
| 457 | 20231207 | 130400 | 2192025280 | 2245 | 2230 | 2245 | 2225 | 5001 |
| 458 | 20231207 | 130300 | 2180897915 | 2245 | 2245 | 2245 | 2245 | 3 |
| 459 | 20231207 | 130200 | 2180891180 | 2245 | 2245 | 2245 | 2245 | 100 |
| 460 | 20231207 | 130100 | 2180666680 | 2245 | 2245 | 2245 | 2245 | 14 |
| 461 | 20231207 | 130000 | 2180635250 | 2245 | 2245 | 2245 | 2245 | 5 |
| 462 | 20231207 | 125900 | 2180624025 | 2250 | 2250 | 2250 | 2220 | 5201 |
| 463 | 20231207 | 125800 | 2169021625 | 2240 | 2245 | 2250 | 2240 | 681 |
| 464 | 20231207 | 125700 | 2167495275 | 2245 | 2235 | 2245 | 2235 | 659 |
| 465 | 20231207 | 125600 | 2166021600 | 2240 | 2240 | 2240 | 2240 | 1258 |
| 466 | 20231207 | 125500 | 2163203680 | 2240 | 2250 | 2250 | 2240 | 363 |
| 467 | 20231207 | 125400 | 2162388955 | 2250 | 2245 | 2250 | 2245 | 311 |
| 468 | 20231207 | 125300 | 2161690705 | 2250 | 2245 | 2250 | 2245 | 662 |
| 469 | 20231207 | 125200 | 2160204235 | 2250 | 2250 | 2250 | 2250 | 25 |
| 470 | 20231207 | 125100 | 2160147985 | 2250 | 2250 | 2250 | 2250 | 0 |
| 471 | 20231207 | 125000 | 2160147985 | 2250 | 2250 | 2250 | 2250 | 0 |
| 472 | 20231207 | 124900 | 2160147985 | 2250 | 2240 | 2250 | 2240 | 894 |
| 473 | 20231207 | 124800 | 2158144415 | 2240 | 2240 | 2240 | 2240 | 1001 |
| 474 | 20231207 | 124700 | 2155902175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 475 | 20231207 | 124600 | 2155902175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 476 | 20231207 | 124500 | 2155902175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 477 | 20231207 | 124400 | 2155902175 | 2250 | 2240 | 2250 | 2235 | 3001 |
| 478 | 20231207 | 124300 | 2149185730 | 2250 | 2240 | 2250 | 2240 | 213 |
| 479 | 20231207 | 124200 | 2148706600 | 2240 | 2240 | 2240 | 2240 | 698 |
| 480 | 20231207 | 124100 | 2147143080 | 2260 | 2245 | 2260 | 2245 | 910 |
| 481 | 20231207 | 124000 | 2145092880 | 2245 | 2245 | 2245 | 2240 | 412 |
| 482 | 20231207 | 123900 | 2144169595 | 2245 | 2240 | 2245 | 2240 | 385 |
| 483 | 20231207 | 123800 | 2143305415 | 2240 | 2240 | 2240 | 2240 | 399 |
| 484 | 20231207 | 123700 | 2142411655 | 2235 | 2230 | 2245 | 2210 | 10223 |
| 485 | 20231207 | 123600 | 2119720995 | 2230 | 2250 | 2255 | 2230 | 42730 |
| 486 | 20231207 | 123500 | 2024256540 | 2255 | 2260 | 2270 | 2255 | 783 |
| 487 | 20231207 | 123400 | 2022490140 | 2255 | 2255 | 2255 | 2255 | 1 |
| 488 | 20231207 | 123300 | 2022487885 | 2270 | 2250 | 2270 | 2245 | 5853 |
| 489 | 20231207 | 123200 | 2009339470 | 2250 | 2250 | 2250 | 2250 | 4000 |
| 490 | 20231207 | 123100 | 2000339470 | 2255 | 2265 | 2265 | 2255 | 6851 |
| 491 | 20231207 | 123000 | 1984873860 | 2265 | 2275 | 2275 | 2265 | 1707 |
| 492 | 20231207 | 122900 | 1981007495 | 2265 | 2265 | 2265 | 2265 | 75 |
| 493 | 20231207 | 122800 | 1980837620 | 2275 | 2275 | 2275 | 2275 | 10 |
| 494 | 20231207 | 122700 | 1980814870 | 2270 | 2270 | 2270 | 2270 | 811 |
| 495 | 20231207 | 122600 | 1978973900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 496 | 20231207 | 122500 | 1978973900 | 2275 | 2275 | 2275 | 2275 | 1989 |
| 497 | 20231207 | 122400 | 1974448925 | 2275 | 2270 | 2275 | 2270 | 3621 |
| 498 | 20231207 | 122300 | 1966211200 | 2270 | 2270 | 2270 | 2270 | 50 |
| 499 | 20231207 | 122200 | 1966097700 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20231207 | 122100 | 1966097700 | 2270 | 2270 | 2270 | 2270 | 262 |
| 501 | 20231207 | 122000 | 1965502960 | 2270 | 2275 | 2275 | 2270 | 1189 |
| 502 | 20231207 | 121900 | 1962801250 | 2275 | 2275 | 2275 | 2275 | 526 |
| 503 | 20231207 | 121800 | 1961604600 | 2280 | 2280 | 2280 | 2280 | 436 |
| 504 | 20231207 | 121700 | 1960610520 | 2280 | 2280 | 2280 | 2280 | 651 |
| 505 | 20231207 | 121600 | 1959126240 | 2285 | 2285 | 2285 | 2285 | 18 |
| 506 | 20231207 | 121500 | 1959085110 | 2285 | 2280 | 2285 | 2280 | 2317 |
| 507 | 20231207 | 121400 | 1953795830 | 2275 | 2275 | 2275 | 2275 | 214 |
| 508 | 20231207 | 121300 | 1953308980 | 2275 | 2275 | 2275 | 2275 | 5 |
| 509 | 20231207 | 121200 | 1953297605 | 2275 | 2270 | 2275 | 2270 | 48 |
| 510 | 20231207 | 121100 | 1953188640 | 2270 | 2270 | 2270 | 2270 | 1 |
| 511 | 20231207 | 121000 | 1953186370 | 2275 | 2275 | 2275 | 2275 | 1 |
| 512 | 20231207 | 120900 | 1953184095 | 2270 | 2275 | 2275 | 2270 | 1012 |
| 513 | 20231207 | 120800 | 1950881855 | 2275 | 2275 | 2275 | 2275 | 2 |
| 514 | 20231207 | 120700 | 1950877305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 515 | 20231207 | 120600 | 1950877305 | 2275 | 2275 | 2275 | 2275 | 1 |
| 516 | 20231207 | 120500 | 1950875030 | 2265 | 2275 | 2275 | 2265 | 752 |
| 517 | 20231207 | 120400 | 1949164340 | 2275 | 2275 | 2275 | 2275 | 144 |
| 518 | 20231207 | 120300 | 1948836740 | 2275 | 2265 | 2275 | 2265 | 2 |
| 519 | 20231207 | 120200 | 1948832200 | 2270 | 2270 | 2270 | 2270 | 1 |
| 520 | 20231207 | 120100 | 1948829930 | 2265 | 2265 | 2270 | 2265 | 655 |
| 521 | 20231207 | 120000 | 1947346350 | 2270 | 2270 | 2275 | 2265 | 154 |
| 522 | 20231207 | 115900 | 1946997480 | 2270 | 2270 | 2270 | 2270 | 0 |
| 523 | 20231207 | 115800 | 1946997480 | 2270 | 2275 | 2275 | 2270 | 14 |
| 524 | 20231207 | 115700 | 1946965695 | 2275 | 2270 | 2275 | 2270 | 12 |
| 525 | 20231207 | 115600 | 1946938450 | 2270 | 2270 | 2275 | 2265 | 9 |
| 526 | 20231207 | 115500 | 1946918020 | 2265 | 2265 | 2270 | 2265 | 166 |
| 527 | 20231207 | 115400 | 1946541990 | 2270 | 2275 | 2275 | 2260 | 3179 |
| 528 | 20231207 | 115300 | 1939352880 | 2275 | 2270 | 2275 | 2265 | 1589 |
| 529 | 20231207 | 115200 | 1935746005 | 2270 | 2260 | 2270 | 2260 | 957 |
| 530 | 20231207 | 115100 | 1933578525 | 2260 | 2265 | 2265 | 2260 | 1912 |
| 531 | 20231207 | 115000 | 1929248490 | 2265 | 2270 | 2270 | 2265 | 1326 |
| 532 | 20231207 | 114900 | 1926244075 | 2270 | 2275 | 2275 | 2265 | 6577 |
| 533 | 20231207 | 114800 | 1911327475 | 2275 | 2275 | 2275 | 2275 | 217 |
| 534 | 20231207 | 114700 | 1910833800 | 2275 | 2285 | 2285 | 2275 | 6765 |
| 535 | 20231207 | 114600 | 1895439785 | 2280 | 2285 | 2285 | 2280 | 4347 |
| 536 | 20231207 | 114500 | 1885527925 | 2285 | 2285 | 2285 | 2285 | 3471 |
| 537 | 20231207 | 114400 | 1877596690 | 2285 | 2285 | 2285 | 2285 | 0 |
| 538 | 20231207 | 114300 | 1877596690 | 2285 | 2295 | 2295 | 2285 | 1094 |
| 539 | 20231207 | 114200 | 1875091490 | 2290 | 2290 | 2290 | 2290 | 0 |
| 540 | 20231207 | 114100 | 1875091490 | 2290 | 2290 | 2290 | 2290 | 3 |
| 541 | 20231207 | 114000 | 1875084620 | 2285 | 2290 | 2290 | 2285 | 60 |
| 542 | 20231207 | 113900 | 1874947280 | 2290 | 2285 | 2290 | 2285 | 2645 |
| 543 | 20231207 | 113800 | 1868903450 | 2285 | 2285 | 2285 | 2285 | 892 |
| 544 | 20231207 | 113700 | 1866865230 | 2285 | 2285 | 2285 | 2285 | 0 |
| 545 | 20231207 | 113600 | 1866865230 | 2285 | 2290 | 2290 | 2285 | 3519 |
| 546 | 20231207 | 113500 | 1858824310 | 2285 | 2290 | 2290 | 2285 | 6324 |
| 547 | 20231207 | 113400 | 1844356295 | 2300 | 2300 | 2300 | 2295 | 1216 |
| 548 | 20231207 | 113300 | 1841565525 | 2300 | 2300 | 2300 | 2300 | 1025 |
| 549 | 20231207 | 113200 | 1839208025 | 2300 | 2295 | 2300 | 2295 | 2856 |
| 550 | 20231207 | 113100 | 1832648505 | 2295 | 2290 | 2300 | 2290 | 896 |
| 551 | 20231207 | 113000 | 1830596040 | 2290 | 2290 | 2290 | 2290 | 1756 |
| 552 | 20231207 | 112900 | 1826574800 | 2290 | 2290 | 2290 | 2290 | 1016 |
| 553 | 20231207 | 112800 | 1824248160 | 2300 | 2310 | 2310 | 2290 | 1204 |
| 554 | 20231207 | 112700 | 1821477380 | 2310 | 2290 | 2315 | 2290 | 3736 |
| 555 | 20231207 | 112600 | 1812882360 | 2290 | 2295 | 2300 | 2290 | 9308 |
| 556 | 20231207 | 112500 | 1791529515 | 2300 | 2315 | 2315 | 2300 | 7709 |
| 557 | 20231207 | 112400 | 1773795255 | 2300 | 2300 | 2315 | 2295 | 1622 |
| 558 | 20231207 | 112300 | 1770063260 | 2315 | 2300 | 2315 | 2295 | 4359 |
| 559 | 20231207 | 112200 | 1760023335 | 2300 | 2295 | 2300 | 2295 | 2444 |
| 560 | 20231207 | 112100 | 1754403140 | 2295 | 2310 | 2315 | 2295 | 7124 |
| 561 | 20231207 | 112000 | 1738017525 | 2300 | 2325 | 2325 | 2300 | 13767 |
| 562 | 20231207 | 111900 | 1706231295 | 2325 | 2310 | 2330 | 2310 | 3232 |
| 563 | 20231207 | 111800 | 1698758570 | 2310 | 2320 | 2325 | 2300 | 29099 |
| 564 | 20231207 | 111700 | 1631417605 | 2320 | 2335 | 2340 | 2320 | 14296 |
| 565 | 20231207 | 111600 | 1598118490 | 2340 | 2340 | 2340 | 2325 | 4695 |
| 566 | 20231207 | 111500 | 1587145325 | 2340 | 2345 | 2345 | 2310 | 28053 |
| 567 | 20231207 | 111400 | 1521835305 | 2340 | 2345 | 2375 | 2335 | 36250 |
| 568 | 20231207 | 111300 | 1436350295 | 2345 | 2335 | 2365 | 2320 | 42946 |
| 569 | 20231207 | 111200 | 1335814605 | 2330 | 2360 | 2395 | 2305 | 80704 |
| 570 | 20231207 | 111100 | 1146808950 | 2360 | 2360 | 2450 | 2350 | 167818 |
| 571 | 20231207 | 111000 | 744273970 | 2340 | 2330 | 2370 | 2325 | 45002 |
| 572 | 20231207 | 110900 | 638639290 | 2325 | 2295 | 2325 | 2295 | 26266 |
| 573 | 20231207 | 110800 | 577763595 | 2300 | 2295 | 2300 | 2290 | 2215 |
| 574 | 20231207 | 110700 | 572676470 | 2295 | 2295 | 2295 | 2295 | 898 |
| 575 | 20231207 | 110600 | 570615560 | 2295 | 2295 | 2295 | 2295 | 494 |
| 576 | 20231207 | 110500 | 569481830 | 2295 | 2300 | 2300 | 2295 | 222 |
| 577 | 20231207 | 110400 | 568971240 | 2300 | 2300 | 2300 | 2300 | 595 |
| 578 | 20231207 | 110300 | 567602740 | 2300 | 2300 | 2305 | 2300 | 1012 |
| 579 | 20231207 | 110200 | 565270140 | 2310 | 2310 | 2310 | 2300 | 6 |
| 580 | 20231207 | 110100 | 565256310 | 2305 | 2310 | 2310 | 2305 | 1200 |
| 581 | 20231207 | 110000 | 562484435 | 2315 | 2305 | 2315 | 2305 | 7902 |
| 582 | 20231207 | 105900 | 544212230 | 2305 | 2300 | 2305 | 2300 | 186 |
| 583 | 20231207 | 105800 | 543784425 | 2300 | 2300 | 2300 | 2300 | 460 |
| 584 | 20231207 | 105700 | 542726425 | 2305 | 2305 | 2305 | 2305 | 1 |
| 585 | 20231207 | 105600 | 542724120 | 2300 | 2300 | 2300 | 2300 | 475 |
| 586 | 20231207 | 105500 | 541631620 | 2300 | 2300 | 2300 | 2300 | 880 |
| 587 | 20231207 | 105400 | 539607620 | 2305 | 2305 | 2305 | 2305 | 1 |
| 588 | 20231207 | 105300 | 539605315 | 2290 | 2290 | 2290 | 2290 | 0 |
| 589 | 20231207 | 105200 | 539605315 | 2290 | 2295 | 2295 | 2290 | 1009 |
| 590 | 20231207 | 105100 | 537289675 | 2295 | 2300 | 2300 | 2295 | 628 |
| 591 | 20231207 | 105000 | 535845295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 592 | 20231207 | 104900 | 535845295 | 2310 | 2310 | 2310 | 2310 | 2 |
| 593 | 20231207 | 104800 | 535840675 | 2310 | 2305 | 2310 | 2305 | 130 |
| 594 | 20231207 | 104700 | 535540385 | 2300 | 2305 | 2305 | 2300 | 720 |
| 595 | 20231207 | 104600 | 533880820 | 2310 | 2310 | 2310 | 2305 | 1424 |
| 596 | 20231207 | 104500 | 530593230 | 2310 | 2300 | 2310 | 2300 | 8083 |
| 597 | 20231207 | 104400 | 511957075 | 2290 | 2290 | 2290 | 2290 | 7 |
| 598 | 20231207 | 104300 | 511941045 | 2285 | 2300 | 2300 | 2285 | 4831 |
| 599 | 20231207 | 104200 | 500829775 | 2300 | 2300 | 2300 | 2300 | 0 |
| 600 | 20231207 | 104100 | 500829775 | 2300 | 2300 | 2300 | 2300 | 0 |
| 601 | 20231207 | 104000 | 500829775 | 2300 | 2300 | 2300 | 2300 | 0 |
| 602 | 20231207 | 103900 | 500829775 | 2300 | 2300 | 2300 | 2300 | 6 |
| 603 | 20231207 | 103800 | 500815975 | 2300 | 2305 | 2305 | 2300 | 202 |
| 604 | 20231207 | 103700 | 500351365 | 2300 | 2300 | 2305 | 2295 | 4823 |
| 605 | 20231207 | 103600 | 489264570 | 2295 | 2295 | 2295 | 2295 | 200 |
| 606 | 20231207 | 103500 | 488805570 | 2295 | 2290 | 2295 | 2290 | 451 |
| 607 | 20231207 | 103400 | 487771585 | 2290 | 2290 | 2290 | 2290 | 1 |
| 608 | 20231207 | 103300 | 487769295 | 2275 | 2275 | 2275 | 2275 | 15 |
| 609 | 20231207 | 103200 | 487735170 | 2280 | 2300 | 2300 | 2280 | 2912 |
| 610 | 20231207 | 103100 | 481045270 | 2300 | 2275 | 2300 | 2275 | 2380 |
| 611 | 20231207 | 103000 | 475572750 | 2275 | 2275 | 2295 | 2275 | 1315 |
| 612 | 20231207 | 102900 | 472565275 | 2285 | 2260 | 2285 | 2260 | 550 |
| 613 | 20231207 | 102800 | 471314095 | 2260 | 2260 | 2260 | 2260 | 454 |
| 614 | 20231207 | 102700 | 470288055 | 2265 | 2265 | 2285 | 2265 | 2324 |
| 615 | 20231207 | 102600 | 465024175 | 2270 | 2265 | 2270 | 2265 | 2183 |
| 616 | 20231207 | 102500 | 460079190 | 2265 | 2235 | 2265 | 2235 | 1357 |
| 617 | 20231207 | 102400 | 457033335 | 2235 | 2245 | 2245 | 2235 | 3594 |
| 618 | 20231207 | 102300 | 448964855 | 2245 | 2245 | 2245 | 2245 | 668 |
| 619 | 20231207 | 102200 | 447465195 | 2245 | 2245 | 2245 | 2245 | 1 |
| 620 | 20231207 | 102100 | 447462950 | 2235 | 2235 | 2235 | 2235 | 1918 |
| 621 | 20231207 | 102000 | 443176220 | 2235 | 2230 | 2235 | 2230 | 366 |
| 622 | 20231207 | 101900 | 442358215 | 2235 | 2235 | 2235 | 2235 | 542 |
| 623 | 20231207 | 101800 | 441146845 | 2235 | 2235 | 2235 | 2235 | 501 |
| 624 | 20231207 | 101700 | 440027110 | 2240 | 2245 | 2245 | 2235 | 10213 |
| 625 | 20231207 | 101600 | 417101100 | 2250 | 2250 | 2250 | 2250 | 101 |
| 626 | 20231207 | 101500 | 416873850 | 2245 | 2245 | 2245 | 2245 | 53 |
| 627 | 20231207 | 101400 | 416754865 | 2245 | 2240 | 2245 | 2240 | 101 |
| 628 | 20231207 | 101300 | 416528125 | 2240 | 2245 | 2245 | 2240 | 60 |
| 629 | 20231207 | 101200 | 416393475 | 2250 | 2250 | 2250 | 2250 | 85 |
| 630 | 20231207 | 101100 | 416202225 | 2250 | 2240 | 2250 | 2240 | 6 |
| 631 | 20231207 | 101000 | 416188765 | 2240 | 2245 | 2245 | 2240 | 1628 |
| 632 | 20231207 | 100900 | 412539145 | 2250 | 2240 | 2250 | 2240 | 21 |
| 633 | 20231207 | 100800 | 412492095 | 2250 | 2250 | 2250 | 2250 | 0 |
| 634 | 20231207 | 100700 | 412492095 | 2250 | 2245 | 2250 | 2245 | 1118 |
| 635 | 20231207 | 100600 | 409981755 | 2245 | 2255 | 2255 | 2245 | 15 |
| 636 | 20231207 | 100500 | 409948015 | 2250 | 2250 | 2250 | 2250 | 102 |
| 637 | 20231207 | 100400 | 409718515 | 2245 | 2255 | 2255 | 2245 | 262 |
| 638 | 20231207 | 100300 | 409130310 | 2260 | 2255 | 2265 | 2250 | 356 |
| 639 | 20231207 | 100200 | 408325840 | 2255 | 2265 | 2265 | 2255 | 3 |
| 640 | 20231207 | 100100 | 408319055 | 2265 | 2265 | 2265 | 2250 | 8 |
| 641 | 20231207 | 100000 | 408300980 | 2255 | 2250 | 2265 | 2250 | 268 |
| 642 | 20231207 | 095900 | 407695880 | 2255 | 2250 | 2255 | 2250 | 320 |
| 643 | 20231207 | 095800 | 406975535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 644 | 20231207 | 095700 | 406975535 | 2250 | 2240 | 2250 | 2240 | 1050 |
| 645 | 20231207 | 095600 | 404618260 | 2245 | 2245 | 2270 | 2245 | 102 |
| 646 | 20231207 | 095500 | 404389245 | 2245 | 2240 | 2245 | 2240 | 439 |
| 647 | 20231207 | 095400 | 403405015 | 2240 | 2245 | 2245 | 2240 | 1019 |
| 648 | 20231207 | 095300 | 401122365 | 2245 | 2255 | 2255 | 2245 | 3941 |
| 649 | 20231207 | 095200 | 392255675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 650 | 20231207 | 095100 | 392255675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 651 | 20231207 | 095000 | 392255675 | 2275 | 2260 | 2275 | 2250 | 1098 |
| 652 | 20231207 | 094900 | 389778945 | 2275 | 2275 | 2275 | 2275 | 1 |
| 653 | 20231207 | 094800 | 389776670 | 2260 | 2260 | 2260 | 2260 | 7 |
| 654 | 20231207 | 094700 | 389760850 | 2275 | 2260 | 2275 | 2255 | 20 |
| 655 | 20231207 | 094600 | 389715685 | 2260 | 2260 | 2275 | 2255 | 1112 |
| 656 | 20231207 | 094500 | 387202670 | 2260 | 2275 | 2275 | 2255 | 6603 |
| 657 | 20231207 | 094400 | 372250475 | 2280 | 2290 | 2290 | 2280 | 1800 |
| 658 | 20231207 | 094300 | 368146075 | 2295 | 2285 | 2295 | 2275 | 164 |
| 659 | 20231207 | 094200 | 367771465 | 2285 | 2275 | 2285 | 2275 | 228 |
| 660 | 20231207 | 094100 | 367252725 | 2285 | 2275 | 2285 | 2275 | 935 |
| 661 | 20231207 | 094000 | 365125250 | 2275 | 2290 | 2295 | 2275 | 138 |
| 662 | 20231207 | 093900 | 364810050 | 2280 | 2285 | 2290 | 2275 | 2264 |
| 663 | 20231207 | 093800 | 359646735 | 2285 | 2300 | 2300 | 2285 | 11971 |
| 664 | 20231207 | 093700 | 332292435 | 2300 | 2290 | 2300 | 2290 | 102 |
| 665 | 20231207 | 093600 | 332058845 | 2300 | 2310 | 2310 | 2285 | 504 |
| 666 | 20231207 | 093500 | 330906825 | 2290 | 2295 | 2310 | 2290 | 5073 |
| 667 | 20231207 | 093400 | 319286130 | 2305 | 2305 | 2310 | 2295 | 5403 |
| 668 | 20231207 | 093300 | 306831815 | 2310 | 2310 | 2310 | 2305 | 1264 |
| 669 | 20231207 | 093200 | 303912110 | 2305 | 2310 | 2310 | 2305 | 104 |
| 670 | 20231207 | 093100 | 303671890 | 2305 | 2305 | 2305 | 2305 | 0 |
| 671 | 20231207 | 093000 | 303671890 | 2305 | 2295 | 2305 | 2295 | 301 |
| 672 | 20231207 | 092900 | 302978105 | 2305 | 2300 | 2305 | 2295 | 102 |
| 673 | 20231207 | 092800 | 302743835 | 2295 | 2310 | 2310 | 2295 | 4432 |
| 674 | 20231207 | 092700 | 292535280 | 2310 | 2320 | 2335 | 2310 | 7162 |
| 675 | 20231207 | 092600 | 275936970 | 2335 | 2320 | 2335 | 2320 | 4 |
| 676 | 20231207 | 092500 | 275927675 | 2320 | 2345 | 2350 | 2320 | 23543 |
| 677 | 20231207 | 092400 | 220871865 | 2345 | 2345 | 2350 | 2340 | 2557 |
| 678 | 20231207 | 092300 | 214876725 | 2345 | 2345 | 2350 | 2345 | 164 |
| 679 | 20231207 | 092200 | 214491475 | 2360 | 2350 | 2360 | 2340 | 7293 |
| 680 | 20231207 | 092100 | 197369020 | 2350 | 2365 | 2365 | 2350 | 1231 |
| 681 | 20231207 | 092000 | 194460735 | 2365 | 2365 | 2365 | 2355 | 1466 |
| 682 | 20231207 | 091900 | 190993655 | 2365 | 2350 | 2365 | 2350 | 5638 |
| 683 | 20231207 | 091800 | 177736285 | 2365 | 2365 | 2370 | 2350 | 11858 |
| 684 | 20231207 | 091700 | 149727210 | 2350 | 2365 | 2370 | 2350 | 8942 |
| 685 | 20231207 | 091600 | 128677690 | 2365 | 2345 | 2375 | 2340 | 13258 |
| 686 | 20231207 | 091500 | 97447245 | 2340 | 2330 | 2350 | 2330 | 7740 |
| 687 | 20231207 | 091400 | 79302030 | 2315 | 2325 | 2350 | 2305 | 11356 |
| 688 | 20231207 | 091300 | 52754935 | 2325 | 2300 | 2330 | 2300 | 4453 |
| 689 | 20231207 | 091200 | 42439570 | 2290 | 2280 | 2320 | 2270 | 11066 |
| 690 | 20231207 | 091100 | 17009935 | 2280 | 2285 | 2290 | 2280 | 428 |
| 691 | 20231207 | 091000 | 16033500 | 2295 | 2295 | 2295 | 2295 | 15 |
| 692 | 20231207 | 090900 | 15999075 | 2300 | 2295 | 2300 | 2295 | 2243 |
| 693 | 20231207 | 090800 | 10840645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 694 | 20231207 | 090700 | 10840645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 695 | 20231207 | 090600 | 10840645 | 2300 | 2270 | 2300 | 2260 | 1012 |
| 696 | 20231207 | 090500 | 8525015 | 2270 | 2270 | 2270 | 2270 | 23 |
| 697 | 20231207 | 090400 | 8472805 | 2270 | 2270 | 2270 | 2260 | 145 |
| 698 | 20231207 | 090300 | 8145075 | 2255 | 2250 | 2260 | 2250 | 387 |
| 699 | 20231207 | 090200 | 7270825 | 2250 | 2250 | 2250 | 2250 | 420 |
| 700 | 20231207 | 090100 | 6325825 | 2260 | 2265 | 2270 | 2260 | 1708 |
| 701 | 20231207 | 090000 | 2458985 | 2270 | 2285 | 2285 | 2270 | 1081 |