33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 3 | 20231206 | 201900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20231206 | 201800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20231206 | 201700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20231206 | 201600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20231206 | 201500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20231206 | 201400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20231206 | 201300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20231206 | 201200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20231206 | 201100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20231206 | 201000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20231206 | 200900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20231206 | 200800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20231206 | 200700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20231206 | 200600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20231206 | 200500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20231206 | 200400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20231206 | 200300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20231206 | 200200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20231206 | 200100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20231206 | 200000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20231206 | 195900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20231206 | 195800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20231206 | 195700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20231206 | 195600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20231206 | 195500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20231206 | 195400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20231206 | 195300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20231206 | 195200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20231206 | 195100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20231206 | 195000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 33 | 20231206 | 194900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20231206 | 194800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20231206 | 194700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20231206 | 194600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20231206 | 194500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20231206 | 194400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20231206 | 194300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20231206 | 194200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20231206 | 194100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20231206 | 194000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20231206 | 193900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20231206 | 193800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20231206 | 193700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20231206 | 193600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20231206 | 193500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20231206 | 193400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20231206 | 193300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20231206 | 193200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20231206 | 193100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20231206 | 193000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20231206 | 192900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20231206 | 192800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20231206 | 192700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20231206 | 192600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20231206 | 192500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20231206 | 192400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20231206 | 192300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20231206 | 192200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20231206 | 192100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20231206 | 192000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 63 | 20231206 | 191900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20231206 | 191800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20231206 | 191700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20231206 | 191600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20231206 | 191500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20231206 | 191400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20231206 | 191300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20231206 | 191200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20231206 | 191100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20231206 | 191000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20231206 | 190900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20231206 | 190800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20231206 | 190700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20231206 | 190600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20231206 | 190500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20231206 | 190400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20231206 | 190300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20231206 | 190200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20231206 | 190100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20231206 | 190000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20231206 | 185900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20231206 | 185800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20231206 | 185700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20231206 | 185600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20231206 | 185500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20231206 | 185400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20231206 | 185300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20231206 | 185200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20231206 | 185100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20231206 | 185000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 93 | 20231206 | 184900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20231206 | 184800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20231206 | 184700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20231206 | 184600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20231206 | 184500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20231206 | 184400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20231206 | 184300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20231206 | 184200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20231206 | 184100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20231206 | 184000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20231206 | 183900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20231206 | 183800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20231206 | 183700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20231206 | 183600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20231206 | 183500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20231206 | 183400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20231206 | 183300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20231206 | 183200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20231206 | 183100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20231206 | 183000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20231206 | 182900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20231206 | 182800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20231206 | 182700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20231206 | 182600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20231206 | 182500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20231206 | 182400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20231206 | 182300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20231206 | 182200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20231206 | 182100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20231206 | 182000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 123 | 20231206 | 181900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20231206 | 181800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20231206 | 181700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20231206 | 181600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20231206 | 181500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20231206 | 181400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20231206 | 181300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20231206 | 181200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20231206 | 181100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20231206 | 181000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20231206 | 180900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20231206 | 180800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20231206 | 180700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20231206 | 180600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20231206 | 180500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20231206 | 180400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20231206 | 180300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20231206 | 180200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20231206 | 180100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20231206 | 180000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20231206 | 175900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20231206 | 175800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20231206 | 175700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20231206 | 175600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20231206 | 175500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20231206 | 175400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20231206 | 175300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20231206 | 175200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20231206 | 175100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20231206 | 175000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 153 | 20231206 | 174900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20231206 | 174800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20231206 | 174700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20231206 | 174600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20231206 | 174500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20231206 | 174400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20231206 | 174300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20231206 | 174200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20231206 | 174100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20231206 | 174000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20231206 | 173900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20231206 | 173800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20231206 | 173700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20231206 | 173600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20231206 | 173500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20231206 | 173400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20231206 | 173300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20231206 | 173200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20231206 | 173100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20231206 | 173000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20231206 | 172900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20231206 | 172800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20231206 | 172700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20231206 | 172600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20231206 | 172500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20231206 | 172400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20231206 | 172300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20231206 | 172200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20231206 | 172100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20231206 | 172000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 183 | 20231206 | 171900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20231206 | 171800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20231206 | 171700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20231206 | 171600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20231206 | 171500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20231206 | 171400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20231206 | 171300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20231206 | 171200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20231206 | 171100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20231206 | 171000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20231206 | 170900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20231206 | 170800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20231206 | 170700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20231206 | 170600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20231206 | 170500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20231206 | 170400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20231206 | 170300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20231206 | 170200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20231206 | 170100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20231206 | 170000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20231206 | 165900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20231206 | 165800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20231206 | 165700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20231206 | 165600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20231206 | 165500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20231206 | 165400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20231206 | 165300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20231206 | 165200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20231206 | 165100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20231206 | 165000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 213 | 20231206 | 164900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20231206 | 164800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20231206 | 164700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20231206 | 164600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20231206 | 164500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20231206 | 164400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20231206 | 164300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20231206 | 164200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20231206 | 164100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20231206 | 164000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20231206 | 163900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20231206 | 163800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20231206 | 163700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20231206 | 163600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20231206 | 163500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20231206 | 163400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20231206 | 163300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20231206 | 163200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20231206 | 163100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20231206 | 163000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20231206 | 162900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20231206 | 162800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20231206 | 162700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20231206 | 162600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20231206 | 162500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20231206 | 162400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20231206 | 162300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20231206 | 162200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20231206 | 162100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20231206 | 162000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 243 | 20231206 | 161900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20231206 | 161800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20231206 | 161700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20231206 | 161600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20231206 | 161500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 248 | 20231206 | 161400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20231206 | 161300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20231206 | 161200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20231206 | 161100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20231206 | 161000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20231206 | 160900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20231206 | 160800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20231206 | 160700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20231206 | 160600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20231206 | 160500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20231206 | 160400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20231206 | 160300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20231206 | 160200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20231206 | 160100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20231206 | 160000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20231206 | 155900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20231206 | 155800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 265 | 20231206 | 155700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 266 | 20231206 | 155600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 267 | 20231206 | 155500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 268 | 20231206 | 155400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20231206 | 155300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 270 | 20231206 | 155200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 271 | 20231206 | 155100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 272 | 20231206 | 155000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 273 | 20231206 | 154900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20231206 | 154800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20231206 | 154700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20231206 | 154600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 277 | 20231206 | 154500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 278 | 20231206 | 154400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20231206 | 154300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 280 | 20231206 | 154200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 281 | 20231206 | 154100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20231206 | 154000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 283 | 20231206 | 153900 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 284 | 20231206 | 153800 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20231206 | 153700 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 286 | 20231206 | 153600 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 287 | 20231206 | 153500 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 288 | 20231206 | 153400 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20231206 | 153300 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 290 | 20231206 | 153200 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 291 | 20231206 | 153100 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 292 | 20231206 | 153000 | 1839766220 | 3710 | 3710 | 3710 | 3710 | 10446 |
| 293 | 20231206 | 152900 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 294 | 20231206 | 152800 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 295 | 20231206 | 152700 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20231206 | 152600 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 297 | 20231206 | 152500 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 298 | 20231206 | 152400 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20231206 | 152300 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20231206 | 152200 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20231206 | 152100 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 302 | 20231206 | 152000 | 1801011560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 303 | 20231206 | 151900 | 1801011560 | 3705 | 3690 | 3705 | 3685 | 2250 |
| 304 | 20231206 | 151800 | 1792702695 | 3695 | 3685 | 3695 | 3685 | 729 |
| 305 | 20231206 | 151700 | 1790012060 | 3685 | 3675 | 3685 | 3675 | 1269 |
| 306 | 20231206 | 151600 | 1785338395 | 3685 | 3680 | 3685 | 3680 | 3033 |
| 307 | 20231206 | 151500 | 1774176950 | 3680 | 3675 | 3695 | 3670 | 3558 |
| 308 | 20231206 | 151400 | 1761059865 | 3675 | 3675 | 3675 | 3670 | 693 |
| 309 | 20231206 | 151300 | 1758513990 | 3675 | 3675 | 3675 | 3675 | 718 |
| 310 | 20231206 | 151200 | 1755875340 | 3675 | 3675 | 3675 | 3670 | 1461 |
| 311 | 20231206 | 151100 | 1750508665 | 3680 | 3675 | 3680 | 3675 | 2624 |
| 312 | 20231206 | 151000 | 1740865455 | 3680 | 3685 | 3685 | 3675 | 2387 |
| 313 | 20231206 | 150900 | 1732085705 | 3685 | 3685 | 3690 | 3685 | 523 |
| 314 | 20231206 | 150800 | 1730158445 | 3685 | 3690 | 3690 | 3685 | 6248 |
| 315 | 20231206 | 150700 | 1707128325 | 3685 | 3690 | 3690 | 3685 | 1853 |
| 316 | 20231206 | 150600 | 1700297535 | 3690 | 3690 | 3690 | 3690 | 344 |
| 317 | 20231206 | 150500 | 1699028175 | 3685 | 3685 | 3690 | 3685 | 6151 |
| 318 | 20231206 | 150400 | 1676356785 | 3685 | 3685 | 3690 | 3685 | 1434 |
| 319 | 20231206 | 150300 | 1671072155 | 3685 | 3685 | 3685 | 3685 | 411 |
| 320 | 20231206 | 150200 | 1669557620 | 3690 | 3690 | 3690 | 3690 | 22 |
| 321 | 20231206 | 150100 | 1669476440 | 3690 | 3685 | 3690 | 3685 | 905 |
| 322 | 20231206 | 150000 | 1666141505 | 3685 | 3690 | 3690 | 3685 | 560 |
| 323 | 20231206 | 145900 | 1664077605 | 3690 | 3695 | 3695 | 3685 | 156 |
| 324 | 20231206 | 145800 | 1663501445 | 3685 | 3690 | 3690 | 3685 | 3490 |
| 325 | 20231206 | 145700 | 1650637690 | 3695 | 3690 | 3695 | 3690 | 2208 |
| 326 | 20231206 | 145600 | 1642490165 | 3690 | 3690 | 3690 | 3690 | 400 |
| 327 | 20231206 | 145500 | 1641014165 | 3690 | 3695 | 3695 | 3690 | 515 |
| 328 | 20231206 | 145400 | 1639113805 | 3695 | 3695 | 3695 | 3695 | 0 |
| 329 | 20231206 | 145300 | 1639113805 | 3695 | 3690 | 3695 | 3690 | 23 |
| 330 | 20231206 | 145200 | 1639028835 | 3695 | 3690 | 3695 | 3690 | 205 |
| 331 | 20231206 | 145100 | 1638272360 | 3695 | 3695 | 3695 | 3695 | 265 |
| 332 | 20231206 | 145000 | 1637293185 | 3695 | 3700 | 3700 | 3695 | 1808 |
| 333 | 20231206 | 144900 | 1630604405 | 3705 | 3705 | 3705 | 3705 | 423 |
| 334 | 20231206 | 144800 | 1629037190 | 3710 | 3710 | 3710 | 3705 | 125 |
| 335 | 20231206 | 144700 | 1628573540 | 3710 | 3710 | 3710 | 3710 | 38 |
| 336 | 20231206 | 144600 | 1628432560 | 3715 | 3705 | 3715 | 3705 | 76 |
| 337 | 20231206 | 144500 | 1628150970 | 3710 | 3710 | 3710 | 3705 | 1150 |
| 338 | 20231206 | 144400 | 1623887770 | 3715 | 3710 | 3715 | 3710 | 282 |
| 339 | 20231206 | 144300 | 1622841545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 340 | 20231206 | 144200 | 1622841545 | 3715 | 3715 | 3715 | 3715 | 1 |
| 341 | 20231206 | 144100 | 1622837830 | 3715 | 3710 | 3715 | 3710 | 2013 |
| 342 | 20231206 | 144000 | 1615369425 | 3710 | 3705 | 3710 | 3705 | 195 |
| 343 | 20231206 | 143900 | 1614646025 | 3705 | 3695 | 3705 | 3690 | 2485 |
| 344 | 20231206 | 143800 | 1605455850 | 3690 | 3690 | 3690 | 3690 | 266 |
| 345 | 20231206 | 143700 | 1604474310 | 3695 | 3695 | 3695 | 3695 | 0 |
| 346 | 20231206 | 143600 | 1604474310 | 3695 | 3690 | 3695 | 3690 | 102 |
| 347 | 20231206 | 143500 | 1604097430 | 3700 | 3695 | 3700 | 3695 | 321 |
| 348 | 20231206 | 143400 | 1602911330 | 3700 | 3690 | 3700 | 3690 | 201 |
| 349 | 20231206 | 143300 | 1602169630 | 3700 | 3700 | 3700 | 3690 | 1003 |
| 350 | 20231206 | 143200 | 1598468530 | 3700 | 3700 | 3700 | 3700 | 5 |
| 351 | 20231206 | 143100 | 1598450030 | 3700 | 3700 | 3700 | 3690 | 148 |
| 352 | 20231206 | 143000 | 1597903800 | 3695 | 3695 | 3695 | 3695 | 500 |
| 353 | 20231206 | 142900 | 1596056300 | 3700 | 3700 | 3700 | 3700 | 44 |
| 354 | 20231206 | 142800 | 1595893500 | 3700 | 3700 | 3700 | 3700 | 488 |
| 355 | 20231206 | 142700 | 1594087900 | 3700 | 3695 | 3700 | 3695 | 226 |
| 356 | 20231206 | 142600 | 1593252825 | 3695 | 3695 | 3695 | 3695 | 3 |
| 357 | 20231206 | 142500 | 1593241740 | 3695 | 3695 | 3695 | 3695 | 402 |
| 358 | 20231206 | 142400 | 1591756350 | 3695 | 3695 | 3695 | 3695 | 1 |
| 359 | 20231206 | 142300 | 1591752655 | 3690 | 3695 | 3695 | 3690 | 32 |
| 360 | 20231206 | 142200 | 1591634570 | 3695 | 3695 | 3695 | 3695 | 8 |
| 361 | 20231206 | 142100 | 1591605010 | 3695 | 3690 | 3695 | 3690 | 369 |
| 362 | 20231206 | 142000 | 1590243395 | 3690 | 3685 | 3690 | 3685 | 64 |
| 363 | 20231206 | 141900 | 1590007420 | 3690 | 3690 | 3690 | 3690 | 4 |
| 364 | 20231206 | 141800 | 1589992660 | 3685 | 3685 | 3685 | 3685 | 1081 |
| 365 | 20231206 | 141700 | 1586009175 | 3685 | 3685 | 3690 | 3685 | 1329 |
| 366 | 20231206 | 141600 | 1581111460 | 3690 | 3690 | 3690 | 3690 | 36 |
| 367 | 20231206 | 141500 | 1580978620 | 3685 | 3690 | 3690 | 3685 | 347 |
| 368 | 20231206 | 141400 | 1579698195 | 3690 | 3690 | 3690 | 3690 | 5 |
| 369 | 20231206 | 141300 | 1579679745 | 3690 | 3690 | 3690 | 3690 | 27 |
| 370 | 20231206 | 141200 | 1579580115 | 3695 | 3695 | 3695 | 3695 | 1 |
| 371 | 20231206 | 141100 | 1579576420 | 3685 | 3695 | 3695 | 3685 | 191 |
| 372 | 20231206 | 141000 | 1578872575 | 3690 | 3690 | 3690 | 3685 | 2553 |
| 373 | 20231206 | 140900 | 1569461730 | 3695 | 3695 | 3695 | 3695 | 0 |
| 374 | 20231206 | 140800 | 1569461730 | 3695 | 3690 | 3695 | 3685 | 2501 |
| 375 | 20231206 | 140700 | 1560232165 | 3695 | 3695 | 3695 | 3695 | 136 |
| 376 | 20231206 | 140600 | 1559729645 | 3695 | 3695 | 3695 | 3695 | 34 |
| 377 | 20231206 | 140500 | 1559604015 | 3695 | 3690 | 3695 | 3690 | 603 |
| 378 | 20231206 | 140400 | 1557378935 | 3685 | 3695 | 3695 | 3685 | 6318 |
| 379 | 20231206 | 140300 | 1534062945 | 3700 | 3700 | 3700 | 3700 | 1 |
| 380 | 20231206 | 140200 | 1534059245 | 3700 | 3705 | 3705 | 3700 | 1076 |
| 381 | 20231206 | 140100 | 1530077965 | 3705 | 3710 | 3710 | 3700 | 9404 |
| 382 | 20231206 | 140000 | 1495244145 | 3710 | 3715 | 3715 | 3710 | 316 |
| 383 | 20231206 | 135900 | 1494070225 | 3720 | 3720 | 3720 | 3720 | 283 |
| 384 | 20231206 | 135800 | 1493017465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 385 | 20231206 | 135700 | 1493017465 | 3720 | 3720 | 3720 | 3720 | 1 |
| 386 | 20231206 | 135600 | 1493013745 | 3720 | 3720 | 3720 | 3720 | 2001 |
| 387 | 20231206 | 135500 | 1485570025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 388 | 20231206 | 135400 | 1485570025 | 3715 | 3715 | 3715 | 3715 | 9 |
| 389 | 20231206 | 135300 | 1485536590 | 3710 | 3710 | 3710 | 3710 | 220 |
| 390 | 20231206 | 135200 | 1484720390 | 3710 | 3710 | 3710 | 3710 | 321 |
| 391 | 20231206 | 135100 | 1483529480 | 3710 | 3710 | 3710 | 3705 | 940 |
| 392 | 20231206 | 135000 | 1480042135 | 3720 | 3720 | 3720 | 3720 | 4 |
| 393 | 20231206 | 134900 | 1480027255 | 3720 | 3720 | 3720 | 3720 | 0 |
| 394 | 20231206 | 134800 | 1480027255 | 3720 | 3715 | 3720 | 3710 | 105 |
| 395 | 20231206 | 134700 | 1479637175 | 3720 | 3720 | 3720 | 3720 | 6 |
| 396 | 20231206 | 134600 | 1479614855 | 3705 | 3715 | 3720 | 3705 | 2501 |
| 397 | 20231206 | 134500 | 1470335790 | 3720 | 3720 | 3720 | 3720 | 201 |
| 398 | 20231206 | 134400 | 1469588070 | 3720 | 3720 | 3720 | 3715 | 1321 |
| 399 | 20231206 | 134300 | 1464680545 | 3715 | 3715 | 3715 | 3715 | 206 |
| 400 | 20231206 | 134200 | 1463915255 | 3715 | 3720 | 3720 | 3715 | 494 |
| 401 | 20231206 | 134100 | 1462079970 | 3720 | 3720 | 3720 | 3720 | 28 |
| 402 | 20231206 | 134000 | 1461975810 | 3720 | 3715 | 3720 | 3715 | 244 |
| 403 | 20231206 | 133900 | 1461069305 | 3720 | 3720 | 3720 | 3720 | 39 |
| 404 | 20231206 | 133800 | 1460924225 | 3720 | 3720 | 3720 | 3720 | 1367 |
| 405 | 20231206 | 133700 | 1455838985 | 3720 | 3720 | 3720 | 3720 | 316 |
| 406 | 20231206 | 133600 | 1454663465 | 3725 | 3725 | 3725 | 3725 | 0 |
| 407 | 20231206 | 133500 | 1454663465 | 3725 | 3720 | 3725 | 3720 | 302 |
| 408 | 20231206 | 133400 | 1453539915 | 3720 | 3725 | 3725 | 3720 | 432 |
| 409 | 20231206 | 133300 | 1451930730 | 3725 | 3725 | 3725 | 3720 | 274 |
| 410 | 20231206 | 133200 | 1450910105 | 3720 | 3720 | 3720 | 3720 | 419 |
| 411 | 20231206 | 133100 | 1449351425 | 3725 | 3725 | 3725 | 3725 | 539 |
| 412 | 20231206 | 133000 | 1447343650 | 3720 | 3720 | 3720 | 3720 | 26 |
| 413 | 20231206 | 132900 | 1447246930 | 3725 | 3725 | 3725 | 3725 | 525 |
| 414 | 20231206 | 132800 | 1445291305 | 3725 | 3725 | 3725 | 3720 | 529 |
| 415 | 20231206 | 132700 | 1443320785 | 3720 | 3725 | 3725 | 3720 | 55 |
| 416 | 20231206 | 132600 | 1443116170 | 3725 | 3725 | 3725 | 3720 | 690 |
| 417 | 20231206 | 132500 | 1440546240 | 3725 | 3715 | 3725 | 3715 | 767 |
| 418 | 20231206 | 132400 | 1437693315 | 3715 | 3715 | 3715 | 3715 | 986 |
| 419 | 20231206 | 132300 | 1434030325 | 3710 | 3710 | 3710 | 3710 | 56 |
| 420 | 20231206 | 132200 | 1433822565 | 3715 | 3715 | 3715 | 3715 | 161 |
| 421 | 20231206 | 132100 | 1433224450 | 3720 | 3720 | 3720 | 3720 | 0 |
| 422 | 20231206 | 132000 | 1433224450 | 3720 | 3720 | 3720 | 3720 | 55 |
| 423 | 20231206 | 131900 | 1433019850 | 3715 | 3725 | 3725 | 3715 | 357 |
| 424 | 20231206 | 131800 | 1431692790 | 3720 | 3720 | 3725 | 3720 | 264 |
| 425 | 20231206 | 131700 | 1430710200 | 3720 | 3720 | 3725 | 3720 | 296 |
| 426 | 20231206 | 131600 | 1429608755 | 3725 | 3730 | 3730 | 3725 | 2771 |
| 427 | 20231206 | 131500 | 1419285430 | 3725 | 3710 | 3725 | 3705 | 8514 |
| 428 | 20231206 | 131400 | 1387620530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 429 | 20231206 | 131300 | 1387620530 | 3705 | 3705 | 3705 | 3705 | 52 |
| 430 | 20231206 | 131200 | 1387427870 | 3710 | 3705 | 3710 | 3705 | 28 |
| 431 | 20231206 | 131100 | 1387324090 | 3710 | 3705 | 3710 | 3700 | 1069 |
| 432 | 20231206 | 131000 | 1383363460 | 3705 | 3705 | 3705 | 3705 | 1 |
| 433 | 20231206 | 130900 | 1383359755 | 3700 | 3700 | 3700 | 3700 | 105 |
| 434 | 20231206 | 130800 | 1382971255 | 3700 | 3705 | 3705 | 3700 | 169 |
| 435 | 20231206 | 130700 | 1382345185 | 3695 | 3700 | 3705 | 3695 | 3669 |
| 436 | 20231206 | 130600 | 1368776315 | 3705 | 3700 | 3705 | 3700 | 320 |
| 437 | 20231206 | 130500 | 1367591315 | 3700 | 3705 | 3705 | 3700 | 1352 |
| 438 | 20231206 | 130400 | 1362588900 | 3705 | 3705 | 3705 | 3705 | 11 |
| 439 | 20231206 | 130300 | 1362548145 | 3705 | 3705 | 3710 | 3705 | 309 |
| 440 | 20231206 | 130200 | 1361402595 | 3705 | 3705 | 3705 | 3705 | 0 |
| 441 | 20231206 | 130100 | 1361402595 | 3705 | 3705 | 3705 | 3705 | 173 |
| 442 | 20231206 | 130000 | 1360761630 | 3705 | 3705 | 3705 | 3705 | 15 |
| 443 | 20231206 | 125900 | 1360706055 | 3705 | 3700 | 3705 | 3700 | 558 |
| 444 | 20231206 | 125800 | 1358641315 | 3705 | 3700 | 3705 | 3700 | 1443 |
| 445 | 20231206 | 125700 | 1353302175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 446 | 20231206 | 125600 | 1353302175 | 3700 | 3695 | 3700 | 3695 | 1224 |
| 447 | 20231206 | 125500 | 1348773975 | 3695 | 3700 | 3700 | 3695 | 370 |
| 448 | 20231206 | 125400 | 1347406375 | 3700 | 3700 | 3700 | 3700 | 395 |
| 449 | 20231206 | 125300 | 1345944875 | 3700 | 3695 | 3700 | 3695 | 1168 |
| 450 | 20231206 | 125200 | 1341629040 | 3700 | 3700 | 3700 | 3695 | 765 |
| 451 | 20231206 | 125100 | 1338802340 | 3700 | 3700 | 3700 | 3700 | 100 |
| 452 | 20231206 | 125000 | 1338432340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 453 | 20231206 | 124900 | 1338432340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 454 | 20231206 | 124800 | 1338432340 | 3700 | 3700 | 3700 | 3700 | 200 |
| 455 | 20231206 | 124700 | 1337692340 | 3700 | 3700 | 3700 | 3700 | 1 |
| 456 | 20231206 | 124600 | 1337688640 | 3700 | 3700 | 3700 | 3700 | 2258 |
| 457 | 20231206 | 124500 | 1329334040 | 3700 | 3700 | 3700 | 3700 | 100 |
| 458 | 20231206 | 124400 | 1328964040 | 3705 | 3705 | 3705 | 3705 | 19 |
| 459 | 20231206 | 124300 | 1328893645 | 3700 | 3700 | 3700 | 3700 | 330 |
| 460 | 20231206 | 124200 | 1327672645 | 3705 | 3705 | 3705 | 3705 | 1892 |
| 461 | 20231206 | 124100 | 1320662785 | 3705 | 3705 | 3705 | 3705 | 408 |
| 462 | 20231206 | 124000 | 1319151145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 463 | 20231206 | 123900 | 1319151145 | 3705 | 3705 | 3705 | 3705 | 251 |
| 464 | 20231206 | 123800 | 1318221190 | 3705 | 3705 | 3705 | 3705 | 448 |
| 465 | 20231206 | 123700 | 1316561350 | 3710 | 3705 | 3710 | 3705 | 1003 |
| 466 | 20231206 | 123600 | 1312845225 | 3705 | 3705 | 3705 | 3705 | 617 |
| 467 | 20231206 | 123500 | 1310559240 | 3705 | 3710 | 3710 | 3705 | 283 |
| 468 | 20231206 | 123400 | 1309509845 | 3710 | 3710 | 3710 | 3710 | 101 |
| 469 | 20231206 | 123300 | 1309135135 | 3710 | 3705 | 3710 | 3705 | 3012 |
| 470 | 20231206 | 123200 | 1297975615 | 3705 | 3710 | 3710 | 3705 | 137 |
| 471 | 20231206 | 123100 | 1297468020 | 3705 | 3705 | 3705 | 3705 | 845 |
| 472 | 20231206 | 123000 | 1294337295 | 3710 | 3715 | 3720 | 3705 | 12302 |
| 473 | 20231206 | 122900 | 1248709630 | 3715 | 3715 | 3715 | 3710 | 929 |
| 474 | 20231206 | 122800 | 1245258440 | 3715 | 3710 | 3715 | 3710 | 814 |
| 475 | 20231206 | 122700 | 1242238465 | 3710 | 3710 | 3710 | 3710 | 257 |
| 476 | 20231206 | 122600 | 1241284995 | 3715 | 3715 | 3715 | 3715 | 126 |
| 477 | 20231206 | 122500 | 1240816905 | 3715 | 3710 | 3715 | 3710 | 2425 |
| 478 | 20231206 | 122400 | 1231814155 | 3715 | 3720 | 3720 | 3715 | 835 |
| 479 | 20231206 | 122300 | 1228711115 | 3725 | 3725 | 3730 | 3725 | 3924 |
| 480 | 20231206 | 122200 | 1214094175 | 3720 | 3710 | 3720 | 3710 | 5000 |
| 481 | 20231206 | 122100 | 1195511715 | 3705 | 3705 | 3705 | 3705 | 0 |
| 482 | 20231206 | 122000 | 1195511715 | 3705 | 3705 | 3705 | 3705 | 816 |
| 483 | 20231206 | 121900 | 1192488435 | 3700 | 3700 | 3705 | 3700 | 84 |
| 484 | 20231206 | 121800 | 1192177630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 485 | 20231206 | 121700 | 1192177630 | 3700 | 3700 | 3700 | 3700 | 9 |
| 486 | 20231206 | 121600 | 1192144330 | 3705 | 3705 | 3705 | 3705 | 165 |
| 487 | 20231206 | 121500 | 1191533005 | 3705 | 3705 | 3705 | 3705 | 335 |
| 488 | 20231206 | 121400 | 1190291830 | 3705 | 3700 | 3705 | 3700 | 153 |
| 489 | 20231206 | 121300 | 1189725230 | 3700 | 3700 | 3700 | 3700 | 50 |
| 490 | 20231206 | 121200 | 1189540230 | 3700 | 3705 | 3705 | 3700 | 66 |
| 491 | 20231206 | 121100 | 1189295800 | 3700 | 3705 | 3705 | 3700 | 81 |
| 492 | 20231206 | 121000 | 1188995700 | 3705 | 3700 | 3705 | 3700 | 283 |
| 493 | 20231206 | 120900 | 1187947195 | 3705 | 3700 | 3705 | 3700 | 518 |
| 494 | 20231206 | 120800 | 1186028385 | 3700 | 3700 | 3700 | 3700 | 3 |
| 495 | 20231206 | 120700 | 1186017285 | 3700 | 3700 | 3700 | 3700 | 494 |
| 496 | 20231206 | 120600 | 1184189485 | 3705 | 3700 | 3705 | 3700 | 929 |
| 497 | 20231206 | 120500 | 1180752170 | 3700 | 3700 | 3700 | 3700 | 300 |
| 498 | 20231206 | 120400 | 1179642170 | 3695 | 3695 | 3695 | 3695 | 137 |
| 499 | 20231206 | 120300 | 1179135955 | 3700 | 3695 | 3700 | 3695 | 137 |
| 500 | 20231206 | 120200 | 1178629735 | 3700 | 3700 | 3700 | 3695 | 1523 |
| 501 | 20231206 | 120100 | 1172996135 | 3700 | 3700 | 3700 | 3700 | 13 |
| 502 | 20231206 | 120000 | 1172948035 | 3700 | 3700 | 3700 | 3700 | 100 |
| 503 | 20231206 | 115900 | 1172578035 | 3700 | 3695 | 3700 | 3695 | 623 |
| 504 | 20231206 | 115800 | 1170275050 | 3700 | 3700 | 3700 | 3700 | 5 |
| 505 | 20231206 | 115700 | 1170256550 | 3700 | 3700 | 3700 | 3700 | 1030 |
| 506 | 20231206 | 115600 | 1166445550 | 3695 | 3695 | 3695 | 3695 | 20 |
| 507 | 20231206 | 115500 | 1166371650 | 3700 | 3700 | 3700 | 3700 | 81 |
| 508 | 20231206 | 115400 | 1166071950 | 3700 | 3700 | 3700 | 3700 | 7 |
| 509 | 20231206 | 115300 | 1166046050 | 3700 | 3700 | 3700 | 3700 | 1577 |
| 510 | 20231206 | 115200 | 1160211150 | 3700 | 3700 | 3700 | 3700 | 145 |
| 511 | 20231206 | 115100 | 1159674650 | 3700 | 3700 | 3700 | 3695 | 457 |
| 512 | 20231206 | 115000 | 1157983820 | 3700 | 3700 | 3700 | 3700 | 115 |
| 513 | 20231206 | 114900 | 1157558320 | 3700 | 3700 | 3700 | 3695 | 2459 |
| 514 | 20231206 | 114800 | 1148470845 | 3700 | 3695 | 3700 | 3695 | 1214 |
| 515 | 20231206 | 114700 | 1143984485 | 3695 | 3690 | 3695 | 3690 | 958 |
| 516 | 20231206 | 114600 | 1140449200 | 3690 | 3690 | 3690 | 3685 | 1185 |
| 517 | 20231206 | 114500 | 1136076650 | 3685 | 3690 | 3690 | 3685 | 1524 |
| 518 | 20231206 | 114400 | 1130453570 | 3690 | 3690 | 3690 | 3690 | 2297 |
| 519 | 20231206 | 114300 | 1121977640 | 3690 | 3690 | 3690 | 3690 | 252 |
| 520 | 20231206 | 114200 | 1121047760 | 3695 | 3690 | 3695 | 3690 | 251 |
| 521 | 20231206 | 114100 | 1120121565 | 3695 | 3695 | 3695 | 3695 | 11 |
| 522 | 20231206 | 114000 | 1120080920 | 3695 | 3695 | 3695 | 3695 | 38 |
| 523 | 20231206 | 113900 | 1119940510 | 3695 | 3695 | 3695 | 3695 | 431 |
| 524 | 20231206 | 113800 | 1118347965 | 3695 | 3695 | 3695 | 3695 | 454 |
| 525 | 20231206 | 113700 | 1116670435 | 3695 | 3695 | 3695 | 3695 | 229 |
| 526 | 20231206 | 113600 | 1115824280 | 3700 | 3695 | 3700 | 3695 | 517 |
| 527 | 20231206 | 113500 | 1113913960 | 3700 | 3695 | 3700 | 3695 | 466 |
| 528 | 20231206 | 113400 | 1112191960 | 3695 | 3695 | 3700 | 3690 | 1481 |
| 529 | 20231206 | 113300 | 1106715625 | 3700 | 3700 | 3700 | 3700 | 1198 |
| 530 | 20231206 | 113200 | 1102283025 | 3690 | 3690 | 3690 | 3690 | 217 |
| 531 | 20231206 | 113100 | 1101482295 | 3695 | 3700 | 3700 | 3695 | 1180 |
| 532 | 20231206 | 113000 | 1097118140 | 3700 | 3690 | 3700 | 3690 | 375 |
| 533 | 20231206 | 112900 | 1095732965 | 3695 | 3700 | 3700 | 3695 | 803 |
| 534 | 20231206 | 112800 | 1092763390 | 3700 | 3700 | 3700 | 3700 | 362 |
| 535 | 20231206 | 112700 | 1091423990 | 3700 | 3705 | 3705 | 3700 | 721 |
| 536 | 20231206 | 112600 | 1088753780 | 3705 | 3700 | 3720 | 3700 | 3004 |
| 537 | 20231206 | 112500 | 1077606785 | 3700 | 3700 | 3700 | 3700 | 34 |
| 538 | 20231206 | 112400 | 1077480985 | 3700 | 3690 | 3700 | 3690 | 7979 |
| 539 | 20231206 | 112300 | 1047978185 | 3690 | 3690 | 3690 | 3690 | 461 |
| 540 | 20231206 | 112200 | 1046277095 | 3690 | 3690 | 3690 | 3690 | 578 |
| 541 | 20231206 | 112100 | 1044144275 | 3690 | 3690 | 3690 | 3690 | 650 |
| 542 | 20231206 | 112000 | 1041745775 | 3695 | 3690 | 3695 | 3690 | 386 |
| 543 | 20231206 | 111900 | 1040321045 | 3695 | 3695 | 3695 | 3690 | 96 |
| 544 | 20231206 | 111800 | 1039966385 | 3690 | 3685 | 3690 | 3685 | 1334 |
| 545 | 20231206 | 111700 | 1035045350 | 3690 | 3690 | 3690 | 3690 | 1688 |
| 546 | 20231206 | 111600 | 1028816630 | 3695 | 3695 | 3695 | 3690 | 984 |
| 547 | 20231206 | 111500 | 1025184595 | 3690 | 3690 | 3695 | 3690 | 220 |
| 548 | 20231206 | 111400 | 1024371885 | 3690 | 3695 | 3700 | 3690 | 2314 |
| 549 | 20231206 | 111300 | 1015831650 | 3695 | 3695 | 3695 | 3690 | 496 |
| 550 | 20231206 | 111200 | 1013999265 | 3695 | 3685 | 3700 | 3685 | 3584 |
| 551 | 20231206 | 111100 | 1000766390 | 3690 | 3685 | 3690 | 3685 | 313 |
| 552 | 20231206 | 111000 | 999611580 | 3690 | 3690 | 3690 | 3690 | 0 |
| 553 | 20231206 | 110900 | 999611580 | 3690 | 3685 | 3690 | 3685 | 345 |
| 554 | 20231206 | 110800 | 998340250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 555 | 20231206 | 110700 | 998340250 | 3685 | 3685 | 3685 | 3680 | 943 |
| 556 | 20231206 | 110600 | 994869165 | 3680 | 3685 | 3685 | 3675 | 4012 |
| 557 | 20231206 | 110500 | 980097570 | 3690 | 3695 | 3695 | 3685 | 4600 |
| 558 | 20231206 | 110400 | 963130285 | 3690 | 3700 | 3700 | 3690 | 309 |
| 559 | 20231206 | 110300 | 961988820 | 3700 | 3695 | 3700 | 3690 | 518 |
| 560 | 20231206 | 110200 | 960076085 | 3700 | 3700 | 3705 | 3695 | 2211 |
| 561 | 20231206 | 110100 | 951894825 | 3700 | 3695 | 3700 | 3695 | 4144 |
| 562 | 20231206 | 110000 | 936569405 | 3695 | 3680 | 3695 | 3680 | 1995 |
| 563 | 20231206 | 105900 | 929221840 | 3685 | 3685 | 3685 | 3680 | 918 |
| 564 | 20231206 | 105800 | 925842850 | 3680 | 3675 | 3680 | 3675 | 3340 |
| 565 | 20231206 | 105700 | 913553825 | 3680 | 3685 | 3685 | 3675 | 2448 |
| 566 | 20231206 | 105600 | 904545220 | 3690 | 3690 | 3690 | 3685 | 613 |
| 567 | 20231206 | 105500 | 902283415 | 3690 | 3680 | 3690 | 3680 | 1448 |
| 568 | 20231206 | 105400 | 896940720 | 3680 | 3690 | 3690 | 3675 | 9144 |
| 569 | 20231206 | 105300 | 863299535 | 3690 | 3690 | 3690 | 3680 | 348 |
| 570 | 20231206 | 105200 | 862015425 | 3690 | 3690 | 3690 | 3680 | 974 |
| 571 | 20231206 | 105100 | 858426360 | 3685 | 3685 | 3690 | 3685 | 442 |
| 572 | 20231206 | 105000 | 856797585 | 3685 | 3695 | 3695 | 3680 | 446 |
| 573 | 20231206 | 104900 | 855153695 | 3700 | 3680 | 3700 | 3675 | 3511 |
| 574 | 20231206 | 104800 | 842216910 | 3685 | 3700 | 3700 | 3670 | 7815 |
| 575 | 20231206 | 104700 | 813467455 | 3700 | 3695 | 3705 | 3690 | 7763 |
| 576 | 20231206 | 104600 | 784805880 | 3695 | 3675 | 3710 | 3665 | 14244 |
| 577 | 20231206 | 104500 | 732230460 | 3670 | 3665 | 3680 | 3665 | 1816 |
| 578 | 20231206 | 104400 | 725562645 | 3665 | 3665 | 3670 | 3660 | 1504 |
| 579 | 20231206 | 104300 | 720048975 | 3665 | 3645 | 3665 | 3640 | 1899 |
| 580 | 20231206 | 104200 | 713107210 | 3640 | 3640 | 3640 | 3635 | 3 |
| 581 | 20231206 | 104100 | 713096295 | 3630 | 3660 | 3660 | 3630 | 1689 |
| 582 | 20231206 | 104000 | 706944015 | 3660 | 3640 | 3665 | 3640 | 3062 |
| 583 | 20231206 | 103900 | 695769815 | 3635 | 3630 | 3635 | 3625 | 852 |
| 584 | 20231206 | 103800 | 692673575 | 3635 | 3635 | 3635 | 3635 | 9 |
| 585 | 20231206 | 103700 | 692640860 | 3630 | 3630 | 3630 | 3630 | 1 |
| 586 | 20231206 | 103600 | 692637230 | 3625 | 3625 | 3625 | 3625 | 157 |
| 587 | 20231206 | 103500 | 692068105 | 3620 | 3620 | 3620 | 3620 | 202 |
| 588 | 20231206 | 103400 | 691336865 | 3620 | 3615 | 3620 | 3615 | 1114 |
| 589 | 20231206 | 103300 | 687304705 | 3600 | 3610 | 3610 | 3600 | 158 |
| 590 | 20231206 | 103200 | 686734395 | 3610 | 3615 | 3615 | 3600 | 1681 |
| 591 | 20231206 | 103100 | 680669885 | 3620 | 3620 | 3620 | 3620 | 12 |
| 592 | 20231206 | 103000 | 680626445 | 3620 | 3615 | 3620 | 3610 | 3227 |
| 593 | 20231206 | 102900 | 668974765 | 3620 | 3620 | 3620 | 3615 | 932 |
| 594 | 20231206 | 102800 | 665604730 | 3625 | 3625 | 3625 | 3625 | 734 |
| 595 | 20231206 | 102700 | 662943980 | 3630 | 3630 | 3630 | 3625 | 246 |
| 596 | 20231206 | 102600 | 662051440 | 3630 | 3630 | 3635 | 3630 | 197 |
| 597 | 20231206 | 102500 | 661335845 | 3630 | 3640 | 3640 | 3630 | 109 |
| 598 | 20231206 | 102400 | 660939870 | 3640 | 3640 | 3640 | 3630 | 1300 |
| 599 | 20231206 | 102300 | 656214830 | 3645 | 3645 | 3645 | 3645 | 5 |
| 600 | 20231206 | 102200 | 656196605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 601 | 20231206 | 102100 | 656196605 | 3645 | 3645 | 3645 | 3640 | 3287 |
| 602 | 20231206 | 102000 | 644222510 | 3650 | 3650 | 3650 | 3650 | 1180 |
| 603 | 20231206 | 101900 | 639915510 | 3655 | 3645 | 3655 | 3645 | 1435 |
| 604 | 20231206 | 101800 | 634680895 | 3645 | 3635 | 3645 | 3630 | 2704 |
| 605 | 20231206 | 101700 | 624846130 | 3635 | 3635 | 3635 | 3635 | 231 |
| 606 | 20231206 | 101600 | 624006445 | 3625 | 3625 | 3625 | 3625 | 1501 |
| 607 | 20231206 | 101500 | 618565320 | 3630 | 3630 | 3630 | 3630 | 502 |
| 608 | 20231206 | 101400 | 616743060 | 3630 | 3630 | 3630 | 3630 | 39 |
| 609 | 20231206 | 101300 | 616601490 | 3630 | 3630 | 3630 | 3630 | 99 |
| 610 | 20231206 | 101200 | 616242120 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 611 | 20231206 | 101100 | 612612120 | 3630 | 3630 | 3630 | 3630 | 407 |
| 612 | 20231206 | 101000 | 611134710 | 3630 | 3635 | 3640 | 3630 | 210 |
| 613 | 20231206 | 100900 | 610371555 | 3635 | 3640 | 3640 | 3635 | 475 |
| 614 | 20231206 | 100800 | 608644920 | 3635 | 3645 | 3645 | 3635 | 284 |
| 615 | 20231206 | 100700 | 607611985 | 3645 | 3645 | 3650 | 3640 | 1314 |
| 616 | 20231206 | 100600 | 602827560 | 3645 | 3645 | 3645 | 3645 | 535 |
| 617 | 20231206 | 100500 | 600877485 | 3645 | 3645 | 3645 | 3645 | 436 |
| 618 | 20231206 | 100400 | 599288265 | 3645 | 3640 | 3645 | 3640 | 527 |
| 619 | 20231206 | 100300 | 597369980 | 3640 | 3630 | 3640 | 3630 | 1100 |
| 620 | 20231206 | 100200 | 593369245 | 3635 | 3625 | 3635 | 3620 | 805 |
| 621 | 20231206 | 100100 | 590447970 | 3625 | 3625 | 3630 | 3625 | 742 |
| 622 | 20231206 | 100000 | 587758210 | 3620 | 3615 | 3625 | 3615 | 1507 |
| 623 | 20231206 | 095900 | 582306020 | 3610 | 3605 | 3610 | 3605 | 466 |
| 624 | 20231206 | 095800 | 580625375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 625 | 20231206 | 095700 | 580625375 | 3605 | 3605 | 3605 | 3605 | 119 |
| 626 | 20231206 | 095600 | 580196380 | 3605 | 3605 | 3605 | 3605 | 2 |
| 627 | 20231206 | 095500 | 580189170 | 3595 | 3600 | 3600 | 3595 | 2452 |
| 628 | 20231206 | 095400 | 571369525 | 3605 | 3610 | 3610 | 3605 | 216 |
| 629 | 20231206 | 095300 | 570590840 | 3605 | 3610 | 3610 | 3605 | 2328 |
| 630 | 20231206 | 095200 | 562196395 | 3610 | 3610 | 3610 | 3610 | 297 |
| 631 | 20231206 | 095100 | 561124225 | 3610 | 3610 | 3610 | 3610 | 248 |
| 632 | 20231206 | 095000 | 560228945 | 3615 | 3610 | 3615 | 3610 | 1024 |
| 633 | 20231206 | 094900 | 556532185 | 3615 | 3615 | 3615 | 3615 | 87 |
| 634 | 20231206 | 094800 | 556217680 | 3615 | 3615 | 3615 | 3615 | 3 |
| 635 | 20231206 | 094700 | 556206835 | 3615 | 3610 | 3615 | 3610 | 87 |
| 636 | 20231206 | 094600 | 555892755 | 3610 | 3615 | 3615 | 3605 | 2285 |
| 637 | 20231206 | 094500 | 547649865 | 3615 | 3600 | 3615 | 3600 | 1396 |
| 638 | 20231206 | 094400 | 542615690 | 3600 | 3605 | 3605 | 3600 | 305 |
| 639 | 20231206 | 094300 | 541517665 | 3610 | 3605 | 3610 | 3605 | 428 |
| 640 | 20231206 | 094200 | 539972730 | 3605 | 3605 | 3605 | 3600 | 159 |
| 641 | 20231206 | 094100 | 539399605 | 3605 | 3600 | 3605 | 3600 | 603 |
| 642 | 20231206 | 094000 | 537226245 | 3600 | 3595 | 3605 | 3595 | 1369 |
| 643 | 20231206 | 093900 | 532296865 | 3595 | 3595 | 3595 | 3595 | 219 |
| 644 | 20231206 | 093800 | 531509560 | 3595 | 3600 | 3600 | 3580 | 4520 |
| 645 | 20231206 | 093700 | 515278605 | 3600 | 3610 | 3610 | 3600 | 476 |
| 646 | 20231206 | 093600 | 513564225 | 3610 | 3605 | 3610 | 3600 | 1278 |
| 647 | 20231206 | 093500 | 508958275 | 3605 | 3630 | 3630 | 3605 | 14408 |
| 648 | 20231206 | 093400 | 456781890 | 3635 | 3635 | 3635 | 3635 | 105 |
| 649 | 20231206 | 093300 | 456400215 | 3635 | 3635 | 3635 | 3635 | 1692 |
| 650 | 20231206 | 093200 | 450249795 | 3630 | 3635 | 3635 | 3630 | 847 |
| 651 | 20231206 | 093100 | 447175160 | 3630 | 3635 | 3640 | 3630 | 931 |
| 652 | 20231206 | 093000 | 443794390 | 3635 | 3630 | 3635 | 3630 | 2106 |
| 653 | 20231206 | 092900 | 436149605 | 3635 | 3640 | 3640 | 3635 | 4116 |
| 654 | 20231206 | 092800 | 421186090 | 3640 | 3650 | 3650 | 3640 | 7209 |
| 655 | 20231206 | 092700 | 394909785 | 3655 | 3660 | 3660 | 3650 | 714 |
| 656 | 20231206 | 092600 | 392301040 | 3660 | 3660 | 3660 | 3655 | 421 |
| 657 | 20231206 | 092500 | 390762225 | 3655 | 3655 | 3660 | 3655 | 822 |
| 658 | 20231206 | 092400 | 387757805 | 3655 | 3665 | 3665 | 3655 | 2448 |
| 659 | 20231206 | 092300 | 378796095 | 3665 | 3670 | 3670 | 3665 | 893 |
| 660 | 20231206 | 092200 | 375520280 | 3670 | 3670 | 3670 | 3670 | 249 |
| 661 | 20231206 | 092100 | 374606450 | 3670 | 3670 | 3670 | 3670 | 366 |
| 662 | 20231206 | 092000 | 373263230 | 3665 | 3665 | 3665 | 3650 | 6175 |
| 663 | 20231206 | 091900 | 350670845 | 3665 | 3665 | 3665 | 3665 | 600 |
| 664 | 20231206 | 091800 | 348471845 | 3670 | 3670 | 3675 | 3670 | 1544 |
| 665 | 20231206 | 091700 | 342804000 | 3670 | 3680 | 3680 | 3670 | 1774 |
| 666 | 20231206 | 091600 | 336283105 | 3680 | 3675 | 3680 | 3675 | 1173 |
| 667 | 20231206 | 091500 | 331967475 | 3675 | 3680 | 3685 | 3675 | 736 |
| 668 | 20231206 | 091400 | 329259285 | 3685 | 3675 | 3685 | 3670 | 1458 |
| 669 | 20231206 | 091300 | 323892120 | 3675 | 3665 | 3675 | 3665 | 303 |
| 670 | 20231206 | 091200 | 322780860 | 3665 | 3685 | 3685 | 3665 | 3958 |
| 671 | 20231206 | 091100 | 308231585 | 3685 | 3665 | 3685 | 3660 | 4278 |
| 672 | 20231206 | 091000 | 292520030 | 3655 | 3665 | 3665 | 3655 | 3593 |
| 673 | 20231206 | 090900 | 279376550 | 3665 | 3675 | 3685 | 3665 | 6626 |
| 674 | 20231206 | 090800 | 255003890 | 3670 | 3665 | 3670 | 3665 | 1358 |
| 675 | 20231206 | 090700 | 250022720 | 3665 | 3650 | 3665 | 3650 | 1405 |
| 676 | 20231206 | 090600 | 244886630 | 3645 | 3640 | 3645 | 3635 | 2392 |
| 677 | 20231206 | 090500 | 236179135 | 3635 | 3660 | 3660 | 3635 | 6677 |
| 678 | 20231206 | 090400 | 211842690 | 3655 | 3660 | 3670 | 3655 | 4291 |
| 679 | 20231206 | 090300 | 196122635 | 3660 | 3670 | 3675 | 3660 | 6261 |
| 680 | 20231206 | 090200 | 173156375 | 3670 | 3675 | 3680 | 3670 | 5523 |
| 681 | 20231206 | 090100 | 152857815 | 3680 | 3685 | 3715 | 3675 | 17540 |
| 682 | 20231206 | 090000 | 88129100 | 3680 | 3650 | 3680 | 3645 | 24120 |