34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 3 | 20231207 | 201900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20231207 | 201800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20231207 | 201700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20231207 | 201600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20231207 | 201500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20231207 | 201400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20231207 | 201300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20231207 | 201200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20231207 | 201100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20231207 | 201000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20231207 | 200900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20231207 | 200800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20231207 | 200700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20231207 | 200600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20231207 | 200500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20231207 | 200400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20231207 | 200300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20231207 | 200200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20231207 | 200100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20231207 | 200000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20231207 | 195900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20231207 | 195800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20231207 | 195700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20231207 | 195600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20231207 | 195500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20231207 | 195400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20231207 | 195300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20231207 | 195200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20231207 | 195100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20231207 | 195000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 33 | 20231207 | 194900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20231207 | 194800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20231207 | 194700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20231207 | 194600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20231207 | 194500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20231207 | 194400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20231207 | 194300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20231207 | 194200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20231207 | 194100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20231207 | 194000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20231207 | 193900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20231207 | 193800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20231207 | 193700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20231207 | 193600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20231207 | 193500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20231207 | 193400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20231207 | 193300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20231207 | 193200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20231207 | 193100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20231207 | 193000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20231207 | 192900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20231207 | 192800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20231207 | 192700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20231207 | 192600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20231207 | 192500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20231207 | 192400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20231207 | 192300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20231207 | 192200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20231207 | 192100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20231207 | 192000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 63 | 20231207 | 191900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20231207 | 191800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20231207 | 191700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20231207 | 191600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20231207 | 191500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20231207 | 191400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20231207 | 191300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20231207 | 191200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20231207 | 191100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20231207 | 191000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20231207 | 190900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20231207 | 190800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20231207 | 190700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20231207 | 190600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20231207 | 190500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20231207 | 190400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20231207 | 190300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20231207 | 190200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20231207 | 190100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20231207 | 190000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20231207 | 185900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20231207 | 185800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20231207 | 185700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20231207 | 185600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20231207 | 185500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20231207 | 185400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20231207 | 185300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20231207 | 185200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20231207 | 185100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20231207 | 185000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 93 | 20231207 | 184900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20231207 | 184800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20231207 | 184700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20231207 | 184600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20231207 | 184500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20231207 | 184400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20231207 | 184300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20231207 | 184200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20231207 | 184100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20231207 | 184000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20231207 | 183900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20231207 | 183800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20231207 | 183700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20231207 | 183600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20231207 | 183500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20231207 | 183400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20231207 | 183300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20231207 | 183200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20231207 | 183100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20231207 | 183000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20231207 | 182900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20231207 | 182800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20231207 | 182700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20231207 | 182600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20231207 | 182500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20231207 | 182400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20231207 | 182300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20231207 | 182200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20231207 | 182100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20231207 | 182000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 123 | 20231207 | 181900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20231207 | 181800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20231207 | 181700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20231207 | 181600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20231207 | 181500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20231207 | 181400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20231207 | 181300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20231207 | 181200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20231207 | 181100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20231207 | 181000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20231207 | 180900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20231207 | 180800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20231207 | 180700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20231207 | 180600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20231207 | 180500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20231207 | 180400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20231207 | 180300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20231207 | 180200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20231207 | 180100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20231207 | 180000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20231207 | 175900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20231207 | 175800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20231207 | 175700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20231207 | 175600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20231207 | 175500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20231207 | 175400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20231207 | 175300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20231207 | 175200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20231207 | 175100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20231207 | 175000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 153 | 20231207 | 174900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20231207 | 174800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20231207 | 174700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20231207 | 174600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20231207 | 174500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20231207 | 174400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20231207 | 174300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20231207 | 174200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20231207 | 174100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20231207 | 174000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20231207 | 173900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20231207 | 173800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20231207 | 173700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20231207 | 173600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20231207 | 173500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20231207 | 173400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20231207 | 173300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20231207 | 173200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20231207 | 173100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20231207 | 173000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20231207 | 172900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20231207 | 172800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20231207 | 172700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20231207 | 172600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20231207 | 172500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20231207 | 172400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20231207 | 172300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20231207 | 172200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20231207 | 172100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20231207 | 172000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 183 | 20231207 | 171900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20231207 | 171800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20231207 | 171700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20231207 | 171600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20231207 | 171500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20231207 | 171400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20231207 | 171300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20231207 | 171200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20231207 | 171100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20231207 | 171000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20231207 | 170900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20231207 | 170800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20231207 | 170700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20231207 | 170600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20231207 | 170500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20231207 | 170400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20231207 | 170300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20231207 | 170200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20231207 | 170100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20231207 | 170000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20231207 | 165900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20231207 | 165800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20231207 | 165700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20231207 | 165600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20231207 | 165500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20231207 | 165400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20231207 | 165300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20231207 | 165200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20231207 | 165100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20231207 | 165000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 213 | 20231207 | 164900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20231207 | 164800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20231207 | 164700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20231207 | 164600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20231207 | 164500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20231207 | 164400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 219 | 20231207 | 164300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 220 | 20231207 | 164200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 221 | 20231207 | 164100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 222 | 20231207 | 164000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20231207 | 163900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20231207 | 163800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20231207 | 163700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20231207 | 163600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20231207 | 163500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20231207 | 163400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20231207 | 163300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20231207 | 163200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20231207 | 163100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20231207 | 163000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20231207 | 162900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20231207 | 162800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20231207 | 162700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20231207 | 162600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20231207 | 162500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 238 | 20231207 | 162400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 239 | 20231207 | 162300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 240 | 20231207 | 162200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 241 | 20231207 | 162100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 242 | 20231207 | 162000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 243 | 20231207 | 161900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 244 | 20231207 | 161800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 245 | 20231207 | 161700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 246 | 20231207 | 161600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 247 | 20231207 | 161500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 248 | 20231207 | 161400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 249 | 20231207 | 161300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 250 | 20231207 | 161200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 251 | 20231207 | 161100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 252 | 20231207 | 161000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 253 | 20231207 | 160900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 254 | 20231207 | 160800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 255 | 20231207 | 160700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 256 | 20231207 | 160600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 257 | 20231207 | 160500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 258 | 20231207 | 160400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 259 | 20231207 | 160300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 260 | 20231207 | 160200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 261 | 20231207 | 160100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 262 | 20231207 | 160000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 263 | 20231207 | 155900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 264 | 20231207 | 155800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 265 | 20231207 | 155700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 266 | 20231207 | 155600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 267 | 20231207 | 155500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 268 | 20231207 | 155400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 269 | 20231207 | 155300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 270 | 20231207 | 155200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 271 | 20231207 | 155100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 272 | 20231207 | 155000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 273 | 20231207 | 154900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 274 | 20231207 | 154800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 275 | 20231207 | 154700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 276 | 20231207 | 154600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 277 | 20231207 | 154500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 278 | 20231207 | 154400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 279 | 20231207 | 154300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 280 | 20231207 | 154200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 281 | 20231207 | 154100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 282 | 20231207 | 154000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 283 | 20231207 | 153900 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 284 | 20231207 | 153800 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 285 | 20231207 | 153700 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 286 | 20231207 | 153600 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 287 | 20231207 | 153500 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 288 | 20231207 | 153400 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 289 | 20231207 | 153300 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 290 | 20231207 | 153200 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 291 | 20231207 | 153100 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 292 | 20231207 | 153000 | 4115582020 | 6500 | 6500 | 6500 | 6500 | 13901 |
| 293 | 20231207 | 152900 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 294 | 20231207 | 152800 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 295 | 20231207 | 152700 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 296 | 20231207 | 152600 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 297 | 20231207 | 152500 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 298 | 20231207 | 152400 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 299 | 20231207 | 152300 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 300 | 20231207 | 152200 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 301 | 20231207 | 152100 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 302 | 20231207 | 152000 | 4025225520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 303 | 20231207 | 151900 | 4025225520 | 6490 | 6500 | 6520 | 6470 | 2523 |
| 304 | 20231207 | 151800 | 4008814040 | 6470 | 6510 | 6530 | 6470 | 2338 |
| 305 | 20231207 | 151700 | 3993608790 | 6510 | 6530 | 6560 | 6480 | 3649 |
| 306 | 20231207 | 151600 | 3969749410 | 6540 | 6560 | 6560 | 6470 | 5978 |
| 307 | 20231207 | 151500 | 3930740110 | 6560 | 6440 | 6560 | 6440 | 16096 |
| 308 | 20231207 | 151400 | 3826213860 | 6450 | 6410 | 6450 | 6400 | 12366 |
| 309 | 20231207 | 151300 | 3746613280 | 6410 | 6430 | 6440 | 6410 | 2523 |
| 310 | 20231207 | 151200 | 3730412100 | 6430 | 6430 | 6440 | 6420 | 3505 |
| 311 | 20231207 | 151100 | 3707868630 | 6420 | 6410 | 6430 | 6400 | 4974 |
| 312 | 20231207 | 151000 | 3675939560 | 6410 | 6420 | 6420 | 6400 | 2187 |
| 313 | 20231207 | 150900 | 3661922410 | 6420 | 6420 | 6420 | 6410 | 1914 |
| 314 | 20231207 | 150800 | 3649643630 | 6410 | 6410 | 6410 | 6400 | 1500 |
| 315 | 20231207 | 150700 | 3640031020 | 6400 | 6410 | 6410 | 6400 | 1922 |
| 316 | 20231207 | 150600 | 3627716510 | 6410 | 6400 | 6410 | 6400 | 1654 |
| 317 | 20231207 | 150500 | 3617123300 | 6400 | 6400 | 6410 | 6390 | 1879 |
| 318 | 20231207 | 150400 | 3605087840 | 6410 | 6390 | 6410 | 6390 | 4248 |
| 319 | 20231207 | 150300 | 3577900490 | 6390 | 6400 | 6400 | 6390 | 1562 |
| 320 | 20231207 | 150200 | 3567910240 | 6400 | 6380 | 6400 | 6380 | 3025 |
| 321 | 20231207 | 150100 | 3548558870 | 6390 | 6410 | 6410 | 6380 | 1530 |
| 322 | 20231207 | 150000 | 3538772940 | 6400 | 6400 | 6420 | 6390 | 10505 |
| 323 | 20231207 | 145900 | 3471507870 | 6400 | 6390 | 6400 | 6380 | 1623 |
| 324 | 20231207 | 145800 | 3461136260 | 6390 | 6380 | 6390 | 6370 | 2008 |
| 325 | 20231207 | 145700 | 3448322580 | 6380 | 6380 | 6380 | 6360 | 1571 |
| 326 | 20231207 | 145600 | 3438313010 | 6380 | 6350 | 6380 | 6350 | 4770 |
| 327 | 20231207 | 145500 | 3407962940 | 6350 | 6340 | 6350 | 6330 | 3480 |
| 328 | 20231207 | 145400 | 3385887190 | 6340 | 6330 | 6340 | 6320 | 2661 |
| 329 | 20231207 | 145300 | 3369034010 | 6330 | 6340 | 6340 | 6320 | 2481 |
| 330 | 20231207 | 145200 | 3353328060 | 6340 | 6320 | 6340 | 6310 | 3836 |
| 331 | 20231207 | 145100 | 3329060140 | 6320 | 6320 | 6330 | 6310 | 2481 |
| 332 | 20231207 | 145000 | 3313378800 | 6310 | 6310 | 6320 | 6310 | 1804 |
| 333 | 20231207 | 144900 | 3301993880 | 6310 | 6310 | 6310 | 6290 | 2625 |
| 334 | 20231207 | 144800 | 3285444950 | 6310 | 6290 | 6310 | 6290 | 3300 |
| 335 | 20231207 | 144700 | 3264663690 | 6290 | 6280 | 6290 | 6260 | 1394 |
| 336 | 20231207 | 144600 | 3255910060 | 6260 | 6280 | 6280 | 6260 | 61 |
| 337 | 20231207 | 144500 | 3255527020 | 6280 | 6280 | 6280 | 6280 | 13 |
| 338 | 20231207 | 144400 | 3255445380 | 6280 | 6280 | 6280 | 6280 | 68 |
| 339 | 20231207 | 144300 | 3255018340 | 6280 | 6270 | 6280 | 6260 | 544 |
| 340 | 20231207 | 144200 | 3251612380 | 6280 | 6270 | 6280 | 6270 | 62 |
| 341 | 20231207 | 144100 | 3251223060 | 6280 | 6270 | 6280 | 6260 | 1141 |
| 342 | 20231207 | 144000 | 3244071580 | 6270 | 6270 | 6270 | 6270 | 228 |
| 343 | 20231207 | 143900 | 3242642020 | 6270 | 6270 | 6270 | 6250 | 301 |
| 344 | 20231207 | 143800 | 3240756150 | 6250 | 6260 | 6270 | 6250 | 38 |
| 345 | 20231207 | 143700 | 3240518330 | 6260 | 6260 | 6260 | 6260 | 420 |
| 346 | 20231207 | 143600 | 3237889130 | 6260 | 6260 | 6260 | 6260 | 211 |
| 347 | 20231207 | 143500 | 3236568270 | 6260 | 6260 | 6260 | 6250 | 508 |
| 348 | 20231207 | 143400 | 3233388540 | 6260 | 6250 | 6260 | 6250 | 66 |
| 349 | 20231207 | 143300 | 3232975460 | 6260 | 6260 | 6260 | 6260 | 197 |
| 350 | 20231207 | 143200 | 3231742240 | 6260 | 6260 | 6260 | 6260 | 101 |
| 351 | 20231207 | 143100 | 3231109980 | 6250 | 6260 | 6260 | 6250 | 68 |
| 352 | 20231207 | 143000 | 3230684380 | 6240 | 6260 | 6260 | 6240 | 3874 |
| 353 | 20231207 | 142900 | 3206433940 | 6240 | 6260 | 6260 | 6240 | 69 |
| 354 | 20231207 | 142800 | 3206002020 | 6260 | 6260 | 6260 | 6260 | 166 |
| 355 | 20231207 | 142700 | 3204962860 | 6250 | 6250 | 6250 | 6250 | 4 |
| 356 | 20231207 | 142600 | 3204937860 | 6260 | 6260 | 6260 | 6260 | 58 |
| 357 | 20231207 | 142500 | 3204574780 | 6250 | 6250 | 6250 | 6250 | 580 |
| 358 | 20231207 | 142400 | 3200949780 | 6270 | 6260 | 6270 | 6260 | 318 |
| 359 | 20231207 | 142300 | 3198958520 | 6260 | 6260 | 6260 | 6250 | 282 |
| 360 | 20231207 | 142200 | 3197193210 | 6250 | 6270 | 6280 | 6250 | 1089 |
| 361 | 20231207 | 142100 | 3190372490 | 6270 | 6260 | 6270 | 6250 | 413 |
| 362 | 20231207 | 142000 | 3187788580 | 6250 | 6240 | 6260 | 6240 | 851 |
| 363 | 20231207 | 141900 | 3182474260 | 6240 | 6230 | 6240 | 6230 | 62 |
| 364 | 20231207 | 141800 | 3182087420 | 6230 | 6230 | 6230 | 6220 | 490 |
| 365 | 20231207 | 141700 | 3179035520 | 6230 | 6230 | 6230 | 6220 | 471 |
| 366 | 20231207 | 141600 | 3176101200 | 6230 | 6230 | 6240 | 6230 | 334 |
| 367 | 20231207 | 141500 | 3174019800 | 6240 | 6240 | 6240 | 6240 | 325 |
| 368 | 20231207 | 141400 | 3171991800 | 6240 | 6270 | 6270 | 6240 | 2039 |
| 369 | 20231207 | 141300 | 3159240080 | 6280 | 6270 | 6280 | 6270 | 115 |
| 370 | 20231207 | 141200 | 3158517900 | 6270 | 6270 | 6280 | 6270 | 229 |
| 371 | 20231207 | 141100 | 3157080290 | 6270 | 6260 | 6270 | 6260 | 445 |
| 372 | 20231207 | 141000 | 3154294000 | 6280 | 6260 | 6290 | 6260 | 4152 |
| 373 | 20231207 | 140900 | 3128234220 | 6260 | 6240 | 6260 | 6240 | 702 |
| 374 | 20231207 | 140800 | 3123847350 | 6240 | 6240 | 6250 | 6240 | 187 |
| 375 | 20231207 | 140700 | 3122679890 | 6240 | 6250 | 6250 | 6240 | 281 |
| 376 | 20231207 | 140600 | 3120925430 | 6230 | 6250 | 6250 | 6230 | 319 |
| 377 | 20231207 | 140500 | 3118935620 | 6250 | 6240 | 6250 | 6230 | 663 |
| 378 | 20231207 | 140400 | 3114799740 | 6240 | 6230 | 6240 | 6220 | 621 |
| 379 | 20231207 | 140300 | 3110934120 | 6240 | 6240 | 6240 | 6230 | 1055 |
| 380 | 20231207 | 140200 | 3104352880 | 6240 | 6240 | 6250 | 6240 | 1616 |
| 381 | 20231207 | 140100 | 3094269030 | 6230 | 6220 | 6230 | 6210 | 880 |
| 382 | 20231207 | 140000 | 3088794080 | 6220 | 6240 | 6250 | 6220 | 368 |
| 383 | 20231207 | 135900 | 3086499550 | 6240 | 6220 | 6240 | 6220 | 1346 |
| 384 | 20231207 | 135800 | 3078107610 | 6210 | 6220 | 6220 | 6210 | 1357 |
| 385 | 20231207 | 135700 | 3069667610 | 6200 | 6220 | 6220 | 6200 | 569 |
| 386 | 20231207 | 135600 | 3066137980 | 6230 | 6180 | 6230 | 6180 | 2999 |
| 387 | 20231207 | 135500 | 3047533920 | 6190 | 6180 | 6190 | 6180 | 1801 |
| 388 | 20231207 | 135400 | 3036395560 | 6170 | 6140 | 6170 | 6140 | 1324 |
| 389 | 20231207 | 135300 | 3028255680 | 6140 | 6140 | 6140 | 6140 | 198 |
| 390 | 20231207 | 135200 | 3027039960 | 6140 | 6090 | 6140 | 6090 | 2051 |
| 391 | 20231207 | 135100 | 3014491200 | 6110 | 6090 | 6110 | 6080 | 3802 |
| 392 | 20231207 | 135000 | 2991358180 | 6090 | 6110 | 6110 | 6090 | 1103 |
| 393 | 20231207 | 134900 | 2984629610 | 6110 | 6100 | 6110 | 6090 | 174 |
| 394 | 20231207 | 134800 | 2983568080 | 6090 | 6100 | 6100 | 6090 | 950 |
| 395 | 20231207 | 134700 | 2977773120 | 6090 | 6090 | 6090 | 6090 | 192 |
| 396 | 20231207 | 134600 | 2976603840 | 6090 | 6110 | 6110 | 6090 | 653 |
| 397 | 20231207 | 134500 | 2972621050 | 6110 | 6110 | 6120 | 6110 | 5921 |
| 398 | 20231207 | 134400 | 2936434690 | 6120 | 6110 | 6120 | 6110 | 2205 |
| 399 | 20231207 | 134300 | 2922957860 | 6100 | 6090 | 6110 | 6080 | 2616 |
| 400 | 20231207 | 134200 | 2907001370 | 6100 | 6140 | 6140 | 6030 | 5839 |
| 401 | 20231207 | 134100 | 2871461510 | 6140 | 6140 | 6140 | 6130 | 776 |
| 402 | 20231207 | 134000 | 2866697280 | 6150 | 6160 | 6170 | 6150 | 750 |
| 403 | 20231207 | 133900 | 2862081080 | 6170 | 6160 | 6170 | 6160 | 601 |
| 404 | 20231207 | 133800 | 2858378340 | 6170 | 6170 | 6170 | 6170 | 61 |
| 405 | 20231207 | 133700 | 2858001970 | 6160 | 6170 | 6180 | 6160 | 278 |
| 406 | 20231207 | 133600 | 2856287170 | 6170 | 6170 | 6190 | 6170 | 636 |
| 407 | 20231207 | 133500 | 2852356680 | 6180 | 6210 | 6210 | 6120 | 8114 |
| 408 | 20231207 | 133400 | 2802359670 | 6210 | 6210 | 6210 | 6210 | 0 |
| 409 | 20231207 | 133300 | 2802359670 | 6210 | 6210 | 6220 | 6210 | 406 |
| 410 | 20231207 | 133200 | 2799838370 | 6220 | 6190 | 6220 | 6190 | 936 |
| 411 | 20231207 | 133100 | 2794025270 | 6210 | 6200 | 6210 | 6200 | 264 |
| 412 | 20231207 | 133000 | 2792387750 | 6220 | 6210 | 6220 | 6200 | 1822 |
| 413 | 20231207 | 132900 | 2781089350 | 6210 | 6220 | 6220 | 6200 | 4345 |
| 414 | 20231207 | 132800 | 2754099040 | 6220 | 6220 | 6230 | 6220 | 321 |
| 415 | 20231207 | 132700 | 2752101840 | 6220 | 6250 | 6250 | 6220 | 2551 |
| 416 | 20231207 | 132600 | 2736195700 | 6260 | 6240 | 6260 | 6240 | 70 |
| 417 | 20231207 | 132500 | 2735757640 | 6240 | 6260 | 6260 | 6240 | 102 |
| 418 | 20231207 | 132400 | 2735119140 | 6260 | 6260 | 6260 | 6260 | 0 |
| 419 | 20231207 | 132300 | 2735119140 | 6260 | 6240 | 6260 | 6240 | 60 |
| 420 | 20231207 | 132200 | 2734743580 | 6240 | 6250 | 6250 | 6240 | 183 |
| 421 | 20231207 | 132100 | 2733600170 | 6250 | 6250 | 6250 | 6250 | 9 |
| 422 | 20231207 | 132000 | 2733543920 | 6260 | 6240 | 6260 | 6240 | 276 |
| 423 | 20231207 | 131900 | 2731820360 | 6250 | 6250 | 6250 | 6250 | 20 |
| 424 | 20231207 | 131800 | 2731695360 | 6260 | 6280 | 6280 | 6240 | 1517 |
| 425 | 20231207 | 131700 | 2722215680 | 6260 | 6260 | 6260 | 6260 | 0 |
| 426 | 20231207 | 131600 | 2722215680 | 6260 | 6270 | 6280 | 6260 | 440 |
| 427 | 20231207 | 131500 | 2719458370 | 6270 | 6270 | 6290 | 6270 | 139 |
| 428 | 20231207 | 131400 | 2718584120 | 6290 | 6270 | 6290 | 6270 | 564 |
| 429 | 20231207 | 131300 | 2715041840 | 6270 | 6280 | 6290 | 6270 | 381 |
| 430 | 20231207 | 131200 | 2712649180 | 6280 | 6270 | 6280 | 6270 | 5 |
| 431 | 20231207 | 131100 | 2712617790 | 6280 | 6280 | 6280 | 6280 | 58 |
| 432 | 20231207 | 131000 | 2712253550 | 6280 | 6290 | 6290 | 6280 | 186 |
| 433 | 20231207 | 130900 | 2711084130 | 6280 | 6280 | 6280 | 6280 | 202 |
| 434 | 20231207 | 130800 | 2709815570 | 6290 | 6290 | 6300 | 6290 | 298 |
| 435 | 20231207 | 130700 | 2707940930 | 6290 | 6270 | 6290 | 6260 | 375 |
| 436 | 20231207 | 130600 | 2705590190 | 6270 | 6270 | 6270 | 6270 | 122 |
| 437 | 20231207 | 130500 | 2704825250 | 6270 | 6260 | 6270 | 6260 | 153 |
| 438 | 20231207 | 130400 | 2703866800 | 6260 | 6260 | 6260 | 6250 | 224 |
| 439 | 20231207 | 130300 | 2702464860 | 6270 | 6250 | 6270 | 6240 | 898 |
| 440 | 20231207 | 130200 | 2696848890 | 6250 | 6250 | 6250 | 6250 | 79 |
| 441 | 20231207 | 130100 | 2696355140 | 6250 | 6250 | 6250 | 6240 | 2107 |
| 442 | 20231207 | 130000 | 2683193720 | 6250 | 6270 | 6270 | 6250 | 112 |
| 443 | 20231207 | 125900 | 2682491500 | 6270 | 6270 | 6280 | 6250 | 4156 |
| 444 | 20231207 | 125800 | 2656466200 | 6290 | 6280 | 6290 | 6270 | 535 |
| 445 | 20231207 | 125700 | 2653109540 | 6280 | 6280 | 6280 | 6280 | 614 |
| 446 | 20231207 | 125600 | 2649253620 | 6290 | 6290 | 6290 | 6290 | 416 |
| 447 | 20231207 | 125500 | 2646636980 | 6300 | 6300 | 6300 | 6300 | 85 |
| 448 | 20231207 | 125400 | 2646101480 | 6290 | 6290 | 6290 | 6290 | 30 |
| 449 | 20231207 | 125300 | 2645912780 | 6290 | 6290 | 6300 | 6290 | 119 |
| 450 | 20231207 | 125200 | 2645163230 | 6290 | 6290 | 6300 | 6290 | 249 |
| 451 | 20231207 | 125100 | 2643597010 | 6290 | 6290 | 6290 | 6290 | 63 |
| 452 | 20231207 | 125000 | 2643200740 | 6300 | 6300 | 6300 | 6300 | 77 |
| 453 | 20231207 | 124900 | 2642715640 | 6300 | 6290 | 6300 | 6290 | 225 |
| 454 | 20231207 | 124800 | 2641299140 | 6280 | 6280 | 6280 | 6280 | 439 |
| 455 | 20231207 | 124700 | 2638542220 | 6280 | 6310 | 6310 | 6280 | 1997 |
| 456 | 20231207 | 124600 | 2625986960 | 6300 | 6300 | 6300 | 6300 | 316 |
| 457 | 20231207 | 124500 | 2623996160 | 6300 | 6300 | 6300 | 6300 | 166 |
| 458 | 20231207 | 124400 | 2622950360 | 6300 | 6300 | 6300 | 6290 | 209 |
| 459 | 20231207 | 124300 | 2621634770 | 6300 | 6290 | 6300 | 6290 | 174 |
| 460 | 20231207 | 124200 | 2620538760 | 6290 | 6290 | 6300 | 6290 | 207 |
| 461 | 20231207 | 124100 | 2619236530 | 6290 | 6290 | 6290 | 6290 | 205 |
| 462 | 20231207 | 124000 | 2617947080 | 6290 | 6290 | 6290 | 6290 | 152 |
| 463 | 20231207 | 123900 | 2616991000 | 6290 | 6300 | 6300 | 6280 | 492 |
| 464 | 20231207 | 123800 | 2613897500 | 6310 | 6320 | 6320 | 6310 | 523 |
| 465 | 20231207 | 123700 | 2610596030 | 6320 | 6330 | 6330 | 6320 | 100 |
| 466 | 20231207 | 123600 | 2609963450 | 6330 | 6320 | 6330 | 6320 | 394 |
| 467 | 20231207 | 123500 | 2607472630 | 6320 | 6320 | 6320 | 6310 | 2937 |
| 468 | 20231207 | 123400 | 2588910800 | 6320 | 6290 | 6320 | 6290 | 4220 |
| 469 | 20231207 | 123300 | 2562329250 | 6290 | 6290 | 6290 | 6290 | 59 |
| 470 | 20231207 | 123200 | 2561958140 | 6290 | 6280 | 6290 | 6280 | 73 |
| 471 | 20231207 | 123100 | 2561499100 | 6280 | 6270 | 6280 | 6270 | 101 |
| 472 | 20231207 | 123000 | 2560864870 | 6280 | 6270 | 6280 | 6270 | 177 |
| 473 | 20231207 | 122900 | 2559753960 | 6270 | 6270 | 6270 | 6250 | 346 |
| 474 | 20231207 | 122800 | 2557587330 | 6270 | 6260 | 6270 | 6260 | 11 |
| 475 | 20231207 | 122700 | 2557518370 | 6250 | 6270 | 6270 | 6250 | 70 |
| 476 | 20231207 | 122600 | 2557079570 | 6270 | 6270 | 6270 | 6270 | 50 |
| 477 | 20231207 | 122500 | 2556766070 | 6270 | 6270 | 6270 | 6270 | 122 |
| 478 | 20231207 | 122400 | 2556001130 | 6250 | 6260 | 6270 | 6250 | 1256 |
| 479 | 20231207 | 122300 | 2548137100 | 6270 | 6270 | 6270 | 6270 | 151 |
| 480 | 20231207 | 122200 | 2547190330 | 6270 | 6270 | 6270 | 6270 | 59 |
| 481 | 20231207 | 122100 | 2546820400 | 6270 | 6270 | 6270 | 6270 | 199 |
| 482 | 20231207 | 122000 | 2545572670 | 6270 | 6270 | 6270 | 6260 | 138 |
| 483 | 20231207 | 121900 | 2544707710 | 6260 | 6260 | 6260 | 6260 | 13 |
| 484 | 20231207 | 121800 | 2544626330 | 6270 | 6260 | 6270 | 6260 | 59 |
| 485 | 20231207 | 121700 | 2544256410 | 6260 | 6270 | 6270 | 6260 | 72 |
| 486 | 20231207 | 121600 | 2543804980 | 6270 | 6260 | 6270 | 6260 | 74 |
| 487 | 20231207 | 121500 | 2543341050 | 6260 | 6270 | 6270 | 6260 | 108 |
| 488 | 20231207 | 121400 | 2542664190 | 6270 | 6270 | 6270 | 6270 | 2 |
| 489 | 20231207 | 121300 | 2542651650 | 6270 | 6250 | 6270 | 6250 | 157 |
| 490 | 20231207 | 121200 | 2541669240 | 6250 | 6250 | 6270 | 6250 | 98 |
| 491 | 20231207 | 121100 | 2541055580 | 6250 | 6250 | 6250 | 6250 | 102 |
| 492 | 20231207 | 121000 | 2540418080 | 6250 | 6250 | 6270 | 6250 | 166 |
| 493 | 20231207 | 120900 | 2539378490 | 6250 | 6250 | 6250 | 6250 | 52 |
| 494 | 20231207 | 120800 | 2539053490 | 6260 | 6260 | 6260 | 6250 | 402 |
| 495 | 20231207 | 120700 | 2536538270 | 6260 | 6270 | 6270 | 6260 | 61 |
| 496 | 20231207 | 120600 | 2536155820 | 6260 | 6260 | 6260 | 6260 | 160 |
| 497 | 20231207 | 120500 | 2535154220 | 6260 | 6270 | 6270 | 6260 | 657 |
| 498 | 20231207 | 120400 | 2531036920 | 6280 | 6290 | 6290 | 6280 | 377 |
| 499 | 20231207 | 120300 | 2528668110 | 6300 | 6280 | 6300 | 6280 | 185 |
| 500 | 20231207 | 120200 | 2527504100 | 6300 | 6300 | 6300 | 6300 | 60 |
| 501 | 20231207 | 120100 | 2527126100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 502 | 20231207 | 120000 | 2527126100 | 6300 | 6290 | 6300 | 6280 | 122 |
| 503 | 20231207 | 115900 | 2526358400 | 6290 | 6300 | 6300 | 6290 | 63 |
| 504 | 20231207 | 115800 | 2525961550 | 6300 | 6290 | 6300 | 6290 | 143 |
| 505 | 20231207 | 115700 | 2525061980 | 6300 | 6300 | 6300 | 6300 | 58 |
| 506 | 20231207 | 115600 | 2524696580 | 6300 | 6300 | 6300 | 6300 | 0 |
| 507 | 20231207 | 115500 | 2524696580 | 6300 | 6290 | 6300 | 6290 | 108 |
| 508 | 20231207 | 115400 | 2524016200 | 6290 | 6290 | 6290 | 6290 | 169 |
| 509 | 20231207 | 115300 | 2522953190 | 6270 | 6280 | 6280 | 6270 | 118 |
| 510 | 20231207 | 115200 | 2522212280 | 6280 | 6290 | 6290 | 6270 | 559 |
| 511 | 20231207 | 115100 | 2518701660 | 6290 | 6280 | 6290 | 6280 | 121 |
| 512 | 20231207 | 115000 | 2517941770 | 6300 | 6290 | 6300 | 6290 | 160 |
| 513 | 20231207 | 114900 | 2516934450 | 6290 | 6290 | 6290 | 6290 | 58 |
| 514 | 20231207 | 114800 | 2516569630 | 6290 | 6290 | 6290 | 6290 | 287 |
| 515 | 20231207 | 114700 | 2514764400 | 6290 | 6300 | 6300 | 6290 | 63 |
| 516 | 20231207 | 114600 | 2514367550 | 6300 | 6290 | 6300 | 6290 | 212 |
| 517 | 20231207 | 114500 | 2513033220 | 6300 | 6300 | 6300 | 6300 | 135 |
| 518 | 20231207 | 114400 | 2512182720 | 6290 | 6300 | 6300 | 6290 | 68 |
| 519 | 20231207 | 114300 | 2511754420 | 6290 | 6290 | 6290 | 6290 | 35 |
| 520 | 20231207 | 114200 | 2511534270 | 6300 | 6300 | 6300 | 6300 | 59 |
| 521 | 20231207 | 114100 | 2511162570 | 6300 | 6300 | 6300 | 6300 | 10 |
| 522 | 20231207 | 114000 | 2511099570 | 6300 | 6290 | 6300 | 6290 | 81 |
| 523 | 20231207 | 113900 | 2510589490 | 6290 | 6300 | 6300 | 6290 | 248 |
| 524 | 20231207 | 113800 | 2509028990 | 6300 | 6300 | 6300 | 6300 | 0 |
| 525 | 20231207 | 113700 | 2509028990 | 6300 | 6290 | 6300 | 6290 | 244 |
| 526 | 20231207 | 113600 | 2507492660 | 6280 | 6280 | 6280 | 6280 | 455 |
| 527 | 20231207 | 113500 | 2504635260 | 6270 | 6280 | 6280 | 6270 | 88 |
| 528 | 20231207 | 113400 | 2504082920 | 6270 | 6270 | 6280 | 6270 | 199 |
| 529 | 20231207 | 113300 | 2502834610 | 6270 | 6280 | 6280 | 6270 | 6 |
| 530 | 20231207 | 113200 | 2502796980 | 6270 | 6270 | 6280 | 6270 | 342 |
| 531 | 20231207 | 113100 | 2500650960 | 6260 | 6260 | 6260 | 6260 | 163 |
| 532 | 20231207 | 113000 | 2499630580 | 6270 | 6270 | 6280 | 6270 | 107 |
| 533 | 20231207 | 112900 | 2498959110 | 6280 | 6280 | 6280 | 6280 | 58 |
| 534 | 20231207 | 112800 | 2498594870 | 6260 | 6260 | 6270 | 6260 | 86 |
| 535 | 20231207 | 112700 | 2498056010 | 6280 | 6270 | 6280 | 6270 | 62 |
| 536 | 20231207 | 112600 | 2497666660 | 6270 | 6280 | 6280 | 6270 | 3815 |
| 537 | 20231207 | 112500 | 2473745100 | 6280 | 6300 | 6300 | 6280 | 991 |
| 538 | 20231207 | 112400 | 2467520260 | 6300 | 6280 | 6300 | 6280 | 184 |
| 539 | 20231207 | 112300 | 2466362980 | 6300 | 6300 | 6300 | 6300 | 1 |
| 540 | 20231207 | 112200 | 2466356680 | 6280 | 6290 | 6300 | 6280 | 250 |
| 541 | 20231207 | 112100 | 2464784780 | 6290 | 6300 | 6300 | 6290 | 1204 |
| 542 | 20231207 | 112000 | 2457211610 | 6300 | 6290 | 6310 | 6290 | 1915 |
| 543 | 20231207 | 111900 | 2445142130 | 6300 | 6290 | 6300 | 6290 | 225 |
| 544 | 20231207 | 111800 | 2443726690 | 6290 | 6290 | 6290 | 6290 | 648 |
| 545 | 20231207 | 111700 | 2439650770 | 6290 | 6290 | 6290 | 6290 | 260 |
| 546 | 20231207 | 111600 | 2438015370 | 6290 | 6270 | 6300 | 6270 | 856 |
| 547 | 20231207 | 111500 | 2432631120 | 6270 | 6260 | 6270 | 6260 | 1086 |
| 548 | 20231207 | 111400 | 2425822560 | 6260 | 6260 | 6270 | 6250 | 162 |
| 549 | 20231207 | 111300 | 2424808230 | 6240 | 6250 | 6250 | 6240 | 7 |
| 550 | 20231207 | 111200 | 2424764540 | 6260 | 6240 | 6260 | 6240 | 1663 |
| 551 | 20231207 | 111100 | 2414373190 | 6240 | 6270 | 6270 | 6230 | 1781 |
| 552 | 20231207 | 111000 | 2403241140 | 6270 | 6310 | 6310 | 6270 | 4578 |
| 553 | 20231207 | 110900 | 2374478250 | 6310 | 6330 | 6340 | 6300 | 1419 |
| 554 | 20231207 | 110800 | 2365504730 | 6340 | 6340 | 6340 | 6340 | 636 |
| 555 | 20231207 | 110700 | 2361472490 | 6350 | 6350 | 6360 | 6350 | 883 |
| 556 | 20231207 | 110600 | 2355864860 | 6350 | 6360 | 6360 | 6350 | 324 |
| 557 | 20231207 | 110500 | 2353805200 | 6360 | 6350 | 6360 | 6350 | 554 |
| 558 | 20231207 | 110400 | 2350284600 | 6350 | 6330 | 6350 | 6330 | 2793 |
| 559 | 20231207 | 110300 | 2332569040 | 6310 | 6290 | 6310 | 6290 | 615 |
| 560 | 20231207 | 110200 | 2328694600 | 6300 | 6330 | 6330 | 6280 | 5345 |
| 561 | 20231207 | 110100 | 2295001670 | 6330 | 6350 | 6350 | 6330 | 178 |
| 562 | 20231207 | 110000 | 2293873770 | 6350 | 6350 | 6350 | 6340 | 724 |
| 563 | 20231207 | 105900 | 2289276420 | 6340 | 6330 | 6350 | 6330 | 322 |
| 564 | 20231207 | 105800 | 2287236630 | 6340 | 6350 | 6350 | 6320 | 775 |
| 565 | 20231207 | 105700 | 2282327540 | 6350 | 6310 | 6360 | 6310 | 2314 |
| 566 | 20231207 | 105600 | 2267645310 | 6310 | 6350 | 6350 | 6310 | 2632 |
| 567 | 20231207 | 105500 | 2250975580 | 6350 | 6370 | 6370 | 6350 | 2976 |
| 568 | 20231207 | 105400 | 2232058940 | 6370 | 6360 | 6370 | 6360 | 978 |
| 569 | 20231207 | 105300 | 2225835660 | 6360 | 6360 | 6360 | 6350 | 936 |
| 570 | 20231207 | 105200 | 2219885500 | 6360 | 6370 | 6370 | 6350 | 1313 |
| 571 | 20231207 | 105100 | 2211532040 | 6370 | 6360 | 6370 | 6360 | 2054 |
| 572 | 20231207 | 105000 | 2198462640 | 6360 | 6420 | 6420 | 6350 | 8094 |
| 573 | 20231207 | 104900 | 2146694560 | 6420 | 6410 | 6420 | 6400 | 5908 |
| 574 | 20231207 | 104800 | 2108797080 | 6410 | 6400 | 6410 | 6390 | 8286 |
| 575 | 20231207 | 104700 | 2055750880 | 6400 | 6360 | 6400 | 6360 | 13025 |
| 576 | 20231207 | 104600 | 1972611670 | 6360 | 6360 | 6370 | 6360 | 1692 |
| 577 | 20231207 | 104500 | 1961844080 | 6370 | 6360 | 6370 | 6360 | 644 |
| 578 | 20231207 | 104400 | 1957741920 | 6360 | 6370 | 6370 | 6360 | 603 |
| 579 | 20231207 | 104300 | 1953902370 | 6370 | 6370 | 6370 | 6360 | 1556 |
| 580 | 20231207 | 104200 | 1943992980 | 6370 | 6370 | 6380 | 6370 | 5130 |
| 581 | 20231207 | 104100 | 1911312830 | 6370 | 6370 | 6380 | 6370 | 1708 |
| 582 | 20231207 | 104000 | 1900427370 | 6370 | 6370 | 6380 | 6370 | 2292 |
| 583 | 20231207 | 103900 | 1885821650 | 6380 | 6370 | 6380 | 6370 | 1275 |
| 584 | 20231207 | 103800 | 1877687340 | 6370 | 6340 | 6380 | 6340 | 18674 |
| 585 | 20231207 | 103700 | 1758907660 | 6340 | 6350 | 6350 | 6340 | 1798 |
| 586 | 20231207 | 103600 | 1747500580 | 6350 | 6340 | 6350 | 6340 | 508 |
| 587 | 20231207 | 103500 | 1744277050 | 6350 | 6340 | 6350 | 6330 | 1575 |
| 588 | 20231207 | 103400 | 1734288380 | 6340 | 6310 | 6340 | 6300 | 832 |
| 589 | 20231207 | 103300 | 1729029020 | 6310 | 6300 | 6310 | 6300 | 28 |
| 590 | 20231207 | 103200 | 1728852530 | 6300 | 6310 | 6310 | 6300 | 383 |
| 591 | 20231207 | 103100 | 1726438900 | 6300 | 6310 | 6310 | 6300 | 884 |
| 592 | 20231207 | 103000 | 1720860910 | 6320 | 6320 | 6320 | 6320 | 42 |
| 593 | 20231207 | 102900 | 1720595470 | 6310 | 6320 | 6330 | 6310 | 290 |
| 594 | 20231207 | 102800 | 1718764120 | 6330 | 6340 | 6350 | 6330 | 2164 |
| 595 | 20231207 | 102700 | 1705053940 | 6350 | 6330 | 6350 | 6330 | 758 |
| 596 | 20231207 | 102600 | 1700242300 | 6340 | 6320 | 6350 | 6320 | 4975 |
| 597 | 20231207 | 102500 | 1668732610 | 6320 | 6320 | 6330 | 6320 | 941 |
| 598 | 20231207 | 102400 | 1662780580 | 6320 | 6300 | 6320 | 6300 | 1203 |
| 599 | 20231207 | 102300 | 1655192400 | 6300 | 6280 | 6300 | 6270 | 2034 |
| 600 | 20231207 | 102200 | 1642412360 | 6270 | 6280 | 6280 | 6270 | 765 |
| 601 | 20231207 | 102100 | 1637612610 | 6280 | 6280 | 6290 | 6280 | 1317 |
| 602 | 20231207 | 102000 | 1629336140 | 6280 | 6300 | 6300 | 6280 | 253 |
| 603 | 20231207 | 101900 | 1627747240 | 6300 | 6310 | 6310 | 6300 | 538 |
| 604 | 20231207 | 101800 | 1624354260 | 6310 | 6330 | 6330 | 6310 | 149 |
| 605 | 20231207 | 101700 | 1623412010 | 6330 | 6290 | 6330 | 6290 | 4598 |
| 606 | 20231207 | 101600 | 1594361000 | 6290 | 6290 | 6290 | 6280 | 745 |
| 607 | 20231207 | 101500 | 1589675890 | 6290 | 6270 | 6290 | 6270 | 1504 |
| 608 | 20231207 | 101400 | 1580233500 | 6270 | 6270 | 6280 | 6270 | 99 |
| 609 | 20231207 | 101300 | 1579612190 | 6280 | 6280 | 6280 | 6270 | 183 |
| 610 | 20231207 | 101200 | 1578463530 | 6280 | 6300 | 6300 | 6280 | 1272 |
| 611 | 20231207 | 101100 | 1570464290 | 6310 | 6330 | 6340 | 6310 | 2710 |
| 612 | 20231207 | 101000 | 1553318830 | 6330 | 6350 | 6350 | 6330 | 3653 |
| 613 | 20231207 | 100900 | 1530129820 | 6340 | 6320 | 6340 | 6320 | 3436 |
| 614 | 20231207 | 100800 | 1508363130 | 6320 | 6340 | 6350 | 6320 | 8620 |
| 615 | 20231207 | 100700 | 1453753140 | 6340 | 6300 | 6340 | 6300 | 17248 |
| 616 | 20231207 | 100600 | 1344808230 | 6300 | 6260 | 6300 | 6260 | 3184 |
| 617 | 20231207 | 100500 | 1324792850 | 6260 | 6240 | 6260 | 6240 | 462 |
| 618 | 20231207 | 100400 | 1321905780 | 6260 | 6250 | 6260 | 6240 | 1340 |
| 619 | 20231207 | 100300 | 1313527190 | 6250 | 6220 | 6250 | 6220 | 787 |
| 620 | 20231207 | 100200 | 1308616580 | 6220 | 6220 | 6220 | 6220 | 0 |
| 621 | 20231207 | 100100 | 1308616580 | 6220 | 6230 | 6230 | 6220 | 23 |
| 622 | 20231207 | 100000 | 1308473340 | 6230 | 6220 | 6230 | 6200 | 1375 |
| 623 | 20231207 | 095900 | 1299926260 | 6220 | 6190 | 6220 | 6190 | 1380 |
| 624 | 20231207 | 095800 | 1291364890 | 6190 | 6200 | 6200 | 6190 | 701 |
| 625 | 20231207 | 095700 | 1287023310 | 6190 | 6200 | 6200 | 6190 | 1065 |
| 626 | 20231207 | 095600 | 1280429460 | 6190 | 6220 | 6220 | 6190 | 498 |
| 627 | 20231207 | 095500 | 1277341750 | 6210 | 6210 | 6210 | 6210 | 781 |
| 628 | 20231207 | 095400 | 1272491740 | 6220 | 6230 | 6230 | 6220 | 983 |
| 629 | 20231207 | 095300 | 1266371220 | 6240 | 6250 | 6250 | 6240 | 1541 |
| 630 | 20231207 | 095200 | 1256755240 | 6250 | 6240 | 6250 | 6240 | 1371 |
| 631 | 20231207 | 095100 | 1248188500 | 6240 | 6260 | 6260 | 6240 | 1706 |
| 632 | 20231207 | 095000 | 1237529660 | 6260 | 6270 | 6270 | 6250 | 2022 |
| 633 | 20231207 | 094900 | 1224867540 | 6270 | 6280 | 6280 | 6270 | 234 |
| 634 | 20231207 | 094800 | 1223400040 | 6280 | 6260 | 6280 | 6260 | 629 |
| 635 | 20231207 | 094700 | 1219453270 | 6260 | 6280 | 6280 | 6260 | 366 |
| 636 | 20231207 | 094600 | 1217158700 | 6280 | 6280 | 6290 | 6280 | 1350 |
| 637 | 20231207 | 094500 | 1208680690 | 6290 | 6280 | 6290 | 6280 | 369 |
| 638 | 20231207 | 094400 | 1206360120 | 6290 | 6290 | 6300 | 6280 | 2724 |
| 639 | 20231207 | 094300 | 1189224900 | 6290 | 6300 | 6300 | 6290 | 468 |
| 640 | 20231207 | 094200 | 1186279730 | 6300 | 6310 | 6310 | 6290 | 1991 |
| 641 | 20231207 | 094100 | 1173738100 | 6310 | 6270 | 6310 | 6270 | 9273 |
| 642 | 20231207 | 094000 | 1115419800 | 6260 | 6270 | 6280 | 6250 | 589 |
| 643 | 20231207 | 093900 | 1111732440 | 6260 | 6270 | 6270 | 6260 | 2024 |
| 644 | 20231207 | 093800 | 1099055520 | 6270 | 6280 | 6280 | 6270 | 775 |
| 645 | 20231207 | 093700 | 1094189170 | 6280 | 6280 | 6280 | 6280 | 1075 |
| 646 | 20231207 | 093600 | 1087438170 | 6290 | 6290 | 6300 | 6280 | 1165 |
| 647 | 20231207 | 093500 | 1080111310 | 6290 | 6280 | 6300 | 6280 | 8494 |
| 648 | 20231207 | 093400 | 1026689960 | 6270 | 6250 | 6270 | 6250 | 4073 |
| 649 | 20231207 | 093300 | 1001186180 | 6240 | 6250 | 6270 | 6240 | 4019 |
| 650 | 20231207 | 093200 | 976036660 | 6250 | 6220 | 6250 | 6220 | 3618 |
| 651 | 20231207 | 093100 | 953464290 | 6220 | 6210 | 6220 | 6210 | 7 |
| 652 | 20231207 | 093000 | 953420810 | 6210 | 6170 | 6220 | 6170 | 904 |
| 653 | 20231207 | 092900 | 947816160 | 6170 | 6140 | 6170 | 6140 | 539 |
| 654 | 20231207 | 092800 | 944494280 | 6140 | 6140 | 6150 | 6130 | 1708 |
| 655 | 20231207 | 092700 | 933995940 | 6140 | 6130 | 6140 | 6120 | 813 |
| 656 | 20231207 | 092600 | 929008380 | 6130 | 6150 | 6150 | 6130 | 1858 |
| 657 | 20231207 | 092500 | 917596790 | 6150 | 6190 | 6200 | 6150 | 5342 |
| 658 | 20231207 | 092400 | 884628490 | 6200 | 6220 | 6220 | 6200 | 1153 |
| 659 | 20231207 | 092300 | 877473920 | 6230 | 6240 | 6240 | 6220 | 1822 |
| 660 | 20231207 | 092200 | 866121810 | 6240 | 6290 | 6290 | 6240 | 4065 |
| 661 | 20231207 | 092100 | 840604270 | 6280 | 6280 | 6300 | 6280 | 4594 |
| 662 | 20231207 | 092000 | 811708450 | 6280 | 6300 | 6320 | 6210 | 9735 |
| 663 | 20231207 | 091900 | 750424780 | 6300 | 6190 | 6300 | 6180 | 12064 |
| 664 | 20231207 | 091800 | 675171780 | 6190 | 6190 | 6200 | 6190 | 588 |
| 665 | 20231207 | 091700 | 671531910 | 6190 | 6200 | 6200 | 6190 | 2180 |
| 666 | 20231207 | 091600 | 658035450 | 6200 | 6190 | 6200 | 6180 | 594 |
| 667 | 20231207 | 091500 | 654358430 | 6180 | 6240 | 6260 | 6180 | 7981 |
| 668 | 20231207 | 091400 | 604520710 | 6240 | 6170 | 6240 | 6160 | 4638 |
| 669 | 20231207 | 091300 | 575763610 | 6150 | 6200 | 6200 | 6150 | 789 |
| 670 | 20231207 | 091200 | 570898940 | 6200 | 6200 | 6210 | 6170 | 5416 |
| 671 | 20231207 | 091100 | 537326350 | 6210 | 6170 | 6250 | 6170 | 16502 |
| 672 | 20231207 | 091000 | 434742950 | 6170 | 6140 | 6170 | 6120 | 5005 |
| 673 | 20231207 | 090900 | 403995230 | 6140 | 6080 | 6150 | 6080 | 3365 |
| 674 | 20231207 | 090800 | 383406640 | 6080 | 6110 | 6130 | 6060 | 5331 |
| 675 | 20231207 | 090700 | 350876390 | 6110 | 6190 | 6200 | 6050 | 10412 |
| 676 | 20231207 | 090600 | 286814950 | 6190 | 6160 | 6220 | 6140 | 11678 |
| 677 | 20231207 | 090500 | 214485950 | 6190 | 6170 | 6250 | 6170 | 14687 |
| 678 | 20231207 | 090400 | 123143570 | 6200 | 6090 | 6200 | 6090 | 9054 |
| 679 | 20231207 | 090300 | 67475950 | 6090 | 6040 | 6090 | 6000 | 8045 |
| 680 | 20231207 | 090200 | 18793330 | 6040 | 5970 | 6040 | 5970 | 1010 |
| 681 | 20231207 | 090100 | 12703330 | 5950 | 6050 | 6060 | 5900 | 981 |
| 682 | 20231207 | 090000 | 6806930 | 6050 | 5980 | 6050 | 5980 | 1073 |