33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 201500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 3 | 20231207 | 201400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20231207 | 201300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20231207 | 201200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20231207 | 201100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20231207 | 201000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20231207 | 200900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20231207 | 200800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20231207 | 200700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20231207 | 200600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20231207 | 200500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20231207 | 200400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20231207 | 200300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20231207 | 200200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20231207 | 200100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20231207 | 200000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20231207 | 195900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20231207 | 195800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20231207 | 195700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20231207 | 195600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20231207 | 195500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20231207 | 195400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20231207 | 195300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20231207 | 195200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20231207 | 195100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20231207 | 195000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20231207 | 194900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20231207 | 194800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20231207 | 194700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20231207 | 194600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20231207 | 194500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 33 | 20231207 | 194400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20231207 | 194300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20231207 | 194200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20231207 | 194100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20231207 | 194000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20231207 | 193900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20231207 | 193800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20231207 | 193700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20231207 | 193600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20231207 | 193500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20231207 | 193400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20231207 | 193300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20231207 | 193200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20231207 | 193100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20231207 | 193000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20231207 | 192900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20231207 | 192800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20231207 | 192700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20231207 | 192600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20231207 | 192500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20231207 | 192400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20231207 | 192300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20231207 | 192200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20231207 | 192100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20231207 | 192000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20231207 | 191900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20231207 | 191800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20231207 | 191700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20231207 | 191600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20231207 | 191500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 63 | 20231207 | 191400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20231207 | 191300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20231207 | 191200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20231207 | 191100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20231207 | 191000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20231207 | 190900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20231207 | 190800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20231207 | 190700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20231207 | 190600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20231207 | 190500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20231207 | 190400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20231207 | 190300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20231207 | 190200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20231207 | 190100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20231207 | 190000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20231207 | 185900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20231207 | 185800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20231207 | 185700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20231207 | 185600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20231207 | 185500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20231207 | 185400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20231207 | 185300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20231207 | 185200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20231207 | 185100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20231207 | 185000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20231207 | 184900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20231207 | 184800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20231207 | 184700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20231207 | 184600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20231207 | 184500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 93 | 20231207 | 184400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20231207 | 184300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20231207 | 184200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20231207 | 184100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20231207 | 184000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20231207 | 183900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20231207 | 183800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20231207 | 183700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20231207 | 183600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20231207 | 183500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20231207 | 183400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20231207 | 183300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20231207 | 183200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20231207 | 183100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20231207 | 183000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20231207 | 182900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20231207 | 182800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20231207 | 182700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20231207 | 182600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20231207 | 182500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20231207 | 182400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20231207 | 182300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20231207 | 182200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20231207 | 182100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20231207 | 182000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20231207 | 181900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20231207 | 181800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20231207 | 181700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20231207 | 181600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20231207 | 181500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 123 | 20231207 | 181400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20231207 | 181300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20231207 | 181200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20231207 | 181100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20231207 | 181000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20231207 | 180900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20231207 | 180800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20231207 | 180700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20231207 | 180600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20231207 | 180500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20231207 | 180400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20231207 | 180300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20231207 | 180200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20231207 | 180100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20231207 | 180000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20231207 | 175900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20231207 | 175800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20231207 | 175700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20231207 | 175600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20231207 | 175500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20231207 | 175400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20231207 | 175300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20231207 | 175200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20231207 | 175100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20231207 | 175000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20231207 | 174900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20231207 | 174800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20231207 | 174700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20231207 | 174600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20231207 | 174500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 153 | 20231207 | 174400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20231207 | 174300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20231207 | 174200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20231207 | 174100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20231207 | 174000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20231207 | 173900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20231207 | 173800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20231207 | 173700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20231207 | 173600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20231207 | 173500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20231207 | 173400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20231207 | 173300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20231207 | 173200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20231207 | 173100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20231207 | 173000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20231207 | 172900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20231207 | 172800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20231207 | 172700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20231207 | 172600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20231207 | 172500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20231207 | 172400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20231207 | 172300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20231207 | 172200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20231207 | 172100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20231207 | 172000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20231207 | 171900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20231207 | 171800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20231207 | 171700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20231207 | 171600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20231207 | 171500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 183 | 20231207 | 171400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20231207 | 171300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20231207 | 171200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20231207 | 171100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20231207 | 171000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20231207 | 170900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231207 | 170800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231207 | 170700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231207 | 170600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231207 | 170500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231207 | 170400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231207 | 170300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231207 | 170200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231207 | 170100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231207 | 170000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231207 | 165900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20231207 | 165800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20231207 | 165700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20231207 | 165600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20231207 | 165500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20231207 | 165400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20231207 | 165300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20231207 | 165200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20231207 | 165100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20231207 | 165000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20231207 | 164900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20231207 | 164800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20231207 | 164700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20231207 | 164600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20231207 | 164500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 213 | 20231207 | 164400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20231207 | 164300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20231207 | 164200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20231207 | 164100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20231207 | 164000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20231207 | 163900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20231207 | 163800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20231207 | 163700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20231207 | 163600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20231207 | 163500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20231207 | 163400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20231207 | 163300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20231207 | 163200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20231207 | 163100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20231207 | 163000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20231207 | 162900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20231207 | 162800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20231207 | 162700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20231207 | 162600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20231207 | 162500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20231207 | 162400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20231207 | 162300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 235 | 20231207 | 162200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20231207 | 162100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20231207 | 162000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 238 | 20231207 | 161900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 239 | 20231207 | 161800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 240 | 20231207 | 161700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 241 | 20231207 | 161600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 242 | 20231207 | 161500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 243 | 20231207 | 161400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 244 | 20231207 | 161300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 245 | 20231207 | 161200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 246 | 20231207 | 161100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 247 | 20231207 | 161000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 248 | 20231207 | 160900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 249 | 20231207 | 160800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 250 | 20231207 | 160700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 251 | 20231207 | 160600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 252 | 20231207 | 160500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 253 | 20231207 | 160400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 254 | 20231207 | 160300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 255 | 20231207 | 160200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 256 | 20231207 | 160100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 257 | 20231207 | 160000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 258 | 20231207 | 155900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 259 | 20231207 | 155800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 260 | 20231207 | 155700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 261 | 20231207 | 155600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 262 | 20231207 | 155500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 263 | 20231207 | 155400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 264 | 20231207 | 155300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 265 | 20231207 | 155200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 266 | 20231207 | 155100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 267 | 20231207 | 155000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 268 | 20231207 | 154900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 269 | 20231207 | 154800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 270 | 20231207 | 154700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 271 | 20231207 | 154600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 272 | 20231207 | 154500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 273 | 20231207 | 154400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 274 | 20231207 | 154300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 275 | 20231207 | 154200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 276 | 20231207 | 154100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 277 | 20231207 | 154000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 278 | 20231207 | 153900 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 279 | 20231207 | 153800 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 280 | 20231207 | 153700 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 281 | 20231207 | 153600 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 282 | 20231207 | 153500 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 283 | 20231207 | 153400 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 284 | 20231207 | 153300 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 285 | 20231207 | 153200 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 286 | 20231207 | 153100 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 287 | 20231207 | 153000 | 1601787760 | 3230 | 3230 | 3230 | 3230 | 7790 |
| 288 | 20231207 | 152900 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 289 | 20231207 | 152800 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 290 | 20231207 | 152700 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 291 | 20231207 | 152600 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 292 | 20231207 | 152500 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 293 | 20231207 | 152400 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 294 | 20231207 | 152300 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 295 | 20231207 | 152200 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 296 | 20231207 | 152100 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 297 | 20231207 | 152000 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 298 | 20231207 | 151900 | 1576626060 | 3230 | 3230 | 3230 | 3230 | 1481 |
| 299 | 20231207 | 151800 | 1571842430 | 3235 | 3225 | 3235 | 3225 | 563 |
| 300 | 20231207 | 151700 | 1570023445 | 3225 | 3230 | 3230 | 3225 | 569 |
| 301 | 20231207 | 151600 | 1568186875 | 3230 | 3230 | 3230 | 3225 | 1671 |
| 302 | 20231207 | 151500 | 1562789770 | 3225 | 3230 | 3240 | 3225 | 359 |
| 303 | 20231207 | 151400 | 1561630870 | 3230 | 3225 | 3230 | 3225 | 2783 |
| 304 | 20231207 | 151300 | 1552648690 | 3225 | 3225 | 3225 | 3225 | 711 |
| 305 | 20231207 | 151200 | 1550355715 | 3225 | 3225 | 3225 | 3225 | 1049 |
| 306 | 20231207 | 151100 | 1546972690 | 3225 | 3225 | 3225 | 3225 | 0 |
| 307 | 20231207 | 151000 | 1546972690 | 3225 | 3225 | 3225 | 3220 | 2977 |
| 308 | 20231207 | 150900 | 1537372195 | 3225 | 3225 | 3225 | 3220 | 1152 |
| 309 | 20231207 | 150800 | 1533661945 | 3230 | 3230 | 3230 | 3225 | 10654 |
| 310 | 20231207 | 150700 | 1499302390 | 3230 | 3235 | 3235 | 3225 | 2214 |
| 311 | 20231207 | 150600 | 1492158425 | 3235 | 3235 | 3235 | 3235 | 2309 |
| 312 | 20231207 | 150500 | 1484688810 | 3235 | 3235 | 3235 | 3230 | 9539 |
| 313 | 20231207 | 150400 | 1453877000 | 3235 | 3235 | 3235 | 3235 | 20 |
| 314 | 20231207 | 150300 | 1453812300 | 3235 | 3235 | 3235 | 3230 | 333 |
| 315 | 20231207 | 150200 | 1452735250 | 3235 | 3235 | 3240 | 3230 | 478 |
| 316 | 20231207 | 150100 | 1451188970 | 3240 | 3240 | 3240 | 3235 | 41 |
| 317 | 20231207 | 150000 | 1451056285 | 3240 | 3235 | 3240 | 3230 | 608 |
| 318 | 20231207 | 145900 | 1449091345 | 3240 | 3235 | 3240 | 3235 | 208 |
| 319 | 20231207 | 145800 | 1448418430 | 3230 | 3235 | 3235 | 3230 | 420 |
| 320 | 20231207 | 145700 | 1447060120 | 3230 | 3235 | 3235 | 3230 | 2452 |
| 321 | 20231207 | 145600 | 1439132105 | 3235 | 3235 | 3235 | 3235 | 1 |
| 322 | 20231207 | 145500 | 1439128870 | 3235 | 3230 | 3235 | 3230 | 161 |
| 323 | 20231207 | 145400 | 1438608535 | 3230 | 3235 | 3240 | 3230 | 2005 |
| 324 | 20231207 | 145300 | 1432119520 | 3230 | 3230 | 3230 | 3230 | 1140 |
| 325 | 20231207 | 145200 | 1428437320 | 3230 | 3235 | 3235 | 3230 | 230 |
| 326 | 20231207 | 145100 | 1427694270 | 3235 | 3235 | 3235 | 3235 | 10 |
| 327 | 20231207 | 145000 | 1427661920 | 3235 | 3235 | 3235 | 3235 | 332 |
| 328 | 20231207 | 144900 | 1426587900 | 3235 | 3235 | 3235 | 3235 | 10 |
| 329 | 20231207 | 144800 | 1426555550 | 3235 | 3235 | 3235 | 3235 | 1024 |
| 330 | 20231207 | 144700 | 1423242910 | 3235 | 3235 | 3235 | 3235 | 140 |
| 331 | 20231207 | 144600 | 1422790010 | 3235 | 3235 | 3235 | 3235 | 562 |
| 332 | 20231207 | 144500 | 1420971940 | 3235 | 3235 | 3235 | 3235 | 9214 |
| 333 | 20231207 | 144400 | 1391164650 | 3240 | 3240 | 3240 | 3240 | 150 |
| 334 | 20231207 | 144300 | 1390678650 | 3240 | 3235 | 3240 | 3235 | 208 |
| 335 | 20231207 | 144200 | 1390005520 | 3240 | 3240 | 3240 | 3240 | 373 |
| 336 | 20231207 | 144100 | 1388797000 | 3240 | 3240 | 3240 | 3240 | 99 |
| 337 | 20231207 | 144000 | 1388476240 | 3240 | 3240 | 3240 | 3240 | 79 |
| 338 | 20231207 | 143900 | 1388220280 | 3235 | 3235 | 3235 | 3235 | 701 |
| 339 | 20231207 | 143800 | 1385952545 | 3235 | 3235 | 3235 | 3235 | 41 |
| 340 | 20231207 | 143700 | 1385819910 | 3235 | 3240 | 3240 | 3235 | 7758 |
| 341 | 20231207 | 143600 | 1360688340 | 3245 | 3245 | 3245 | 3245 | 15 |
| 342 | 20231207 | 143500 | 1360639665 | 3245 | 3245 | 3245 | 3240 | 162 |
| 343 | 20231207 | 143400 | 1360114065 | 3245 | 3245 | 3245 | 3240 | 381 |
| 344 | 20231207 | 143300 | 1358877920 | 3245 | 3245 | 3245 | 3240 | 690 |
| 345 | 20231207 | 143200 | 1356642025 | 3245 | 3245 | 3245 | 3245 | 5 |
| 346 | 20231207 | 143100 | 1356625800 | 3240 | 3240 | 3240 | 3240 | 0 |
| 347 | 20231207 | 143000 | 1356625800 | 3240 | 3245 | 3245 | 3240 | 169 |
| 348 | 20231207 | 142900 | 1356077490 | 3245 | 3245 | 3245 | 3245 | 196 |
| 349 | 20231207 | 142800 | 1355441470 | 3245 | 3245 | 3245 | 3245 | 436 |
| 350 | 20231207 | 142700 | 1354026650 | 3245 | 3245 | 3245 | 3245 | 822 |
| 351 | 20231207 | 142600 | 1351359260 | 3245 | 3240 | 3245 | 3240 | 11 |
| 352 | 20231207 | 142500 | 1351323570 | 3240 | 3240 | 3240 | 3240 | 511 |
| 353 | 20231207 | 142400 | 1349667930 | 3240 | 3240 | 3240 | 3240 | 30 |
| 354 | 20231207 | 142300 | 1349570730 | 3240 | 3240 | 3240 | 3240 | 3000 |
| 355 | 20231207 | 142200 | 1339850730 | 3245 | 3245 | 3245 | 3245 | 200 |
| 356 | 20231207 | 142100 | 1339201730 | 3245 | 3245 | 3245 | 3245 | 256 |
| 357 | 20231207 | 142000 | 1338371010 | 3245 | 3245 | 3245 | 3245 | 159 |
| 358 | 20231207 | 141900 | 1337855055 | 3245 | 3245 | 3245 | 3245 | 100 |
| 359 | 20231207 | 141800 | 1337530555 | 3245 | 3245 | 3245 | 3245 | 253 |
| 360 | 20231207 | 141700 | 1336709570 | 3245 | 3240 | 3245 | 3240 | 111 |
| 361 | 20231207 | 141600 | 1336349425 | 3240 | 3240 | 3240 | 3240 | 20 |
| 362 | 20231207 | 141500 | 1336284625 | 3240 | 3240 | 3240 | 3240 | 200 |
| 363 | 20231207 | 141400 | 1335636625 | 3245 | 3245 | 3245 | 3245 | 379 |
| 364 | 20231207 | 141300 | 1334406770 | 3245 | 3250 | 3250 | 3245 | 1678 |
| 365 | 20231207 | 141200 | 1328961135 | 3245 | 3250 | 3250 | 3245 | 526 |
| 366 | 20231207 | 141100 | 1327251660 | 3250 | 3250 | 3250 | 3250 | 71 |
| 367 | 20231207 | 141000 | 1327020910 | 3245 | 3250 | 3250 | 3245 | 1142 |
| 368 | 20231207 | 140900 | 1323312775 | 3255 | 3255 | 3255 | 3250 | 533 |
| 369 | 20231207 | 140800 | 1321580360 | 3255 | 3250 | 3255 | 3250 | 131 |
| 370 | 20231207 | 140700 | 1321154075 | 3250 | 3250 | 3250 | 3250 | 2249 |
| 371 | 20231207 | 140600 | 1313844825 | 3250 | 3250 | 3250 | 3250 | 1367 |
| 372 | 20231207 | 140500 | 1309402075 | 3250 | 3250 | 3250 | 3250 | 1615 |
| 373 | 20231207 | 140400 | 1304153325 | 3245 | 3245 | 3245 | 3245 | 102 |
| 374 | 20231207 | 140300 | 1303822335 | 3245 | 3245 | 3245 | 3245 | 4 |
| 375 | 20231207 | 140200 | 1303809355 | 3245 | 3245 | 3245 | 3245 | 130 |
| 376 | 20231207 | 140100 | 1303387505 | 3245 | 3245 | 3245 | 3245 | 577 |
| 377 | 20231207 | 140000 | 1301515140 | 3245 | 3245 | 3250 | 3245 | 368 |
| 378 | 20231207 | 135900 | 1300320960 | 3245 | 3240 | 3245 | 3240 | 962 |
| 379 | 20231207 | 135800 | 1297199280 | 3240 | 3240 | 3240 | 3240 | 0 |
| 380 | 20231207 | 135700 | 1297199280 | 3240 | 3240 | 3240 | 3240 | 309 |
| 381 | 20231207 | 135600 | 1296198120 | 3240 | 3240 | 3240 | 3240 | 4 |
| 382 | 20231207 | 135500 | 1296185160 | 3240 | 3240 | 3240 | 3235 | 961 |
| 383 | 20231207 | 135400 | 1293074660 | 3240 | 3240 | 3240 | 3240 | 11 |
| 384 | 20231207 | 135300 | 1293039020 | 3240 | 3240 | 3240 | 3240 | 700 |
| 385 | 20231207 | 135200 | 1290771020 | 3240 | 3245 | 3245 | 3240 | 303 |
| 386 | 20231207 | 135100 | 1289789290 | 3235 | 3240 | 3245 | 3235 | 887 |
| 387 | 20231207 | 135000 | 1286914815 | 3240 | 3240 | 3250 | 3240 | 524 |
| 388 | 20231207 | 134900 | 1285217025 | 3240 | 3235 | 3240 | 3235 | 610 |
| 389 | 20231207 | 134800 | 1283242125 | 3235 | 3240 | 3240 | 3235 | 1783 |
| 390 | 20231207 | 134700 | 1277474015 | 3240 | 3240 | 3240 | 3240 | 3264 |
| 391 | 20231207 | 134600 | 1266898655 | 3240 | 3240 | 3240 | 3240 | 312 |
| 392 | 20231207 | 134500 | 1265887775 | 3245 | 3245 | 3245 | 3245 | 97 |
| 393 | 20231207 | 134400 | 1265573010 | 3245 | 3250 | 3250 | 3245 | 744 |
| 394 | 20231207 | 134300 | 1263155510 | 3250 | 3250 | 3250 | 3240 | 609 |
| 395 | 20231207 | 134200 | 1261179350 | 3250 | 3250 | 3250 | 3250 | 3 |
| 396 | 20231207 | 134100 | 1261169600 | 3250 | 3250 | 3250 | 3250 | 32 |
| 397 | 20231207 | 134000 | 1261065600 | 3250 | 3250 | 3250 | 3250 | 0 |
| 398 | 20231207 | 133900 | 1261065600 | 3250 | 3250 | 3250 | 3250 | 0 |
| 399 | 20231207 | 133800 | 1261065600 | 3250 | 3250 | 3250 | 3250 | 3 |
| 400 | 20231207 | 133700 | 1261055850 | 3240 | 3250 | 3250 | 3240 | 597 |
| 401 | 20231207 | 133600 | 1259119710 | 3245 | 3245 | 3245 | 3245 | 3335 |
| 402 | 20231207 | 133500 | 1248297635 | 3245 | 3245 | 3245 | 3245 | 28 |
| 403 | 20231207 | 133400 | 1248206775 | 3245 | 3240 | 3245 | 3240 | 481 |
| 404 | 20231207 | 133300 | 1246648330 | 3240 | 3245 | 3245 | 3235 | 11 |
| 405 | 20231207 | 133200 | 1246612655 | 3240 | 3245 | 3245 | 3240 | 1646 |
| 406 | 20231207 | 133100 | 1241275915 | 3240 | 3240 | 3240 | 3240 | 2085 |
| 407 | 20231207 | 133000 | 1234520515 | 3240 | 3240 | 3240 | 3240 | 939 |
| 408 | 20231207 | 132900 | 1231478155 | 3240 | 3240 | 3240 | 3240 | 181 |
| 409 | 20231207 | 132800 | 1230891715 | 3240 | 3245 | 3245 | 3240 | 181 |
| 410 | 20231207 | 132700 | 1230304990 | 3245 | 3240 | 3245 | 3240 | 244 |
| 411 | 20231207 | 132600 | 1229514425 | 3245 | 3245 | 3245 | 3245 | 402 |
| 412 | 20231207 | 132500 | 1228209935 | 3245 | 3245 | 3245 | 3245 | 306 |
| 413 | 20231207 | 132400 | 1227216965 | 3240 | 3245 | 3245 | 3240 | 515 |
| 414 | 20231207 | 132300 | 1225548300 | 3235 | 3235 | 3235 | 3235 | 0 |
| 415 | 20231207 | 132200 | 1225548300 | 3235 | 3245 | 3245 | 3235 | 261 |
| 416 | 20231207 | 132100 | 1224703835 | 3235 | 3240 | 3240 | 3235 | 150 |
| 417 | 20231207 | 132000 | 1224218535 | 3235 | 3235 | 3235 | 3235 | 1847 |
| 418 | 20231207 | 131900 | 1218243490 | 3235 | 3240 | 3240 | 3235 | 688 |
| 419 | 20231207 | 131800 | 1216016720 | 3245 | 3240 | 3245 | 3240 | 1479 |
| 420 | 20231207 | 131700 | 1211221670 | 3240 | 3240 | 3245 | 3240 | 20 |
| 421 | 20231207 | 131600 | 1211156785 | 3240 | 3245 | 3245 | 3240 | 1935 |
| 422 | 20231207 | 131500 | 1204887365 | 3245 | 3240 | 3245 | 3240 | 98 |
| 423 | 20231207 | 131400 | 1204569495 | 3245 | 3245 | 3245 | 3245 | 906 |
| 424 | 20231207 | 131300 | 1201629525 | 3245 | 3245 | 3245 | 3245 | 10 |
| 425 | 20231207 | 131200 | 1201597075 | 3245 | 3245 | 3245 | 3245 | 0 |
| 426 | 20231207 | 131100 | 1201597075 | 3245 | 3235 | 3245 | 3235 | 4752 |
| 427 | 20231207 | 131000 | 1186200820 | 3235 | 3235 | 3235 | 3235 | 0 |
| 428 | 20231207 | 130900 | 1186200820 | 3235 | 3235 | 3235 | 3235 | 291 |
| 429 | 20231207 | 130800 | 1185259435 | 3235 | 3235 | 3235 | 3235 | 4645 |
| 430 | 20231207 | 130700 | 1170232860 | 3235 | 3235 | 3235 | 3235 | 0 |
| 431 | 20231207 | 130600 | 1170232860 | 3235 | 3235 | 3235 | 3235 | 280 |
| 432 | 20231207 | 130500 | 1169327060 | 3235 | 3235 | 3235 | 3235 | 482 |
| 433 | 20231207 | 130400 | 1167767790 | 3235 | 3235 | 3235 | 3235 | 410 |
| 434 | 20231207 | 130300 | 1166441440 | 3235 | 3235 | 3235 | 3235 | 173 |
| 435 | 20231207 | 130200 | 1165881785 | 3235 | 3240 | 3240 | 3235 | 474 |
| 436 | 20231207 | 130100 | 1164348205 | 3240 | 3240 | 3240 | 3240 | 50 |
| 437 | 20231207 | 130000 | 1164186205 | 3240 | 3245 | 3245 | 3240 | 362 |
| 438 | 20231207 | 125900 | 1163013320 | 3240 | 3240 | 3240 | 3235 | 2588 |
| 439 | 20231207 | 125800 | 1154637100 | 3240 | 3240 | 3240 | 3240 | 45 |
| 440 | 20231207 | 125700 | 1154491300 | 3240 | 3240 | 3240 | 3240 | 29 |
| 441 | 20231207 | 125600 | 1154397340 | 3245 | 3245 | 3245 | 3240 | 7381 |
| 442 | 20231207 | 125500 | 1130482660 | 3245 | 3245 | 3245 | 3245 | 115 |
| 443 | 20231207 | 125400 | 1130109485 | 3240 | 3245 | 3245 | 3240 | 138 |
| 444 | 20231207 | 125300 | 1129662040 | 3245 | 3245 | 3245 | 3245 | 4 |
| 445 | 20231207 | 125200 | 1129649060 | 3240 | 3240 | 3240 | 3240 | 51 |
| 446 | 20231207 | 125100 | 1129483820 | 3240 | 3240 | 3250 | 3240 | 473 |
| 447 | 20231207 | 125000 | 1127949300 | 3240 | 3240 | 3240 | 3240 | 4 |
| 448 | 20231207 | 124900 | 1127936340 | 3250 | 3250 | 3250 | 3245 | 92 |
| 449 | 20231207 | 124800 | 1127637735 | 3250 | 3250 | 3250 | 3250 | 100 |
| 450 | 20231207 | 124700 | 1127312735 | 3250 | 3250 | 3250 | 3250 | 23 |
| 451 | 20231207 | 124600 | 1127237985 | 3245 | 3250 | 3250 | 3245 | 210 |
| 452 | 20231207 | 124500 | 1126555735 | 3245 | 3245 | 3245 | 3245 | 75 |
| 453 | 20231207 | 124400 | 1126312360 | 3245 | 3240 | 3245 | 3240 | 892 |
| 454 | 20231207 | 124300 | 1123422230 | 3240 | 3245 | 3245 | 3240 | 318 |
| 455 | 20231207 | 124200 | 1122391070 | 3245 | 3245 | 3245 | 3245 | 2694 |
| 456 | 20231207 | 124100 | 1113649040 | 3250 | 3250 | 3250 | 3250 | 56 |
| 457 | 20231207 | 124000 | 1113467040 | 3245 | 3245 | 3245 | 3245 | 200 |
| 458 | 20231207 | 123900 | 1112818040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 459 | 20231207 | 123800 | 1112818040 | 3245 | 3245 | 3245 | 3245 | 440 |
| 460 | 20231207 | 123700 | 1111390240 | 3240 | 3240 | 3240 | 3240 | 1211 |
| 461 | 20231207 | 123600 | 1107466600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 462 | 20231207 | 123500 | 1107466600 | 3240 | 3240 | 3240 | 3240 | 20 |
| 463 | 20231207 | 123400 | 1107401800 | 3240 | 3245 | 3245 | 3240 | 2709 |
| 464 | 20231207 | 123300 | 1098624635 | 3240 | 3240 | 3240 | 3240 | 0 |
| 465 | 20231207 | 123200 | 1098624635 | 3240 | 3240 | 3240 | 3240 | 8 |
| 466 | 20231207 | 123100 | 1098598715 | 3240 | 3240 | 3240 | 3240 | 400 |
| 467 | 20231207 | 123000 | 1097302715 | 3245 | 3245 | 3245 | 3245 | 100 |
| 468 | 20231207 | 122900 | 1096978215 | 3240 | 3240 | 3240 | 3240 | 1265 |
| 469 | 20231207 | 122800 | 1092879615 | 3245 | 3245 | 3245 | 3245 | 3 |
| 470 | 20231207 | 122700 | 1092869880 | 3245 | 3240 | 3245 | 3240 | 302 |
| 471 | 20231207 | 122600 | 1091891390 | 3240 | 3240 | 3240 | 3240 | 1830 |
| 472 | 20231207 | 122500 | 1085962190 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20231207 | 122400 | 1085962190 | 3245 | 3240 | 3245 | 3240 | 23 |
| 474 | 20231207 | 122300 | 1085887560 | 3240 | 3245 | 3245 | 3240 | 153 |
| 475 | 20231207 | 122200 | 1085391575 | 3245 | 3245 | 3245 | 3245 | 0 |
| 476 | 20231207 | 122100 | 1085391575 | 3245 | 3245 | 3245 | 3245 | 62 |
| 477 | 20231207 | 122000 | 1085190385 | 3245 | 3245 | 3245 | 3245 | 0 |
| 478 | 20231207 | 121900 | 1085190385 | 3245 | 3245 | 3245 | 3245 | 504 |
| 479 | 20231207 | 121800 | 1083554905 | 3245 | 3245 | 3245 | 3245 | 778 |
| 480 | 20231207 | 121700 | 1081030295 | 3245 | 3245 | 3245 | 3245 | 5 |
| 481 | 20231207 | 121600 | 1081014070 | 3250 | 3250 | 3250 | 3250 | 0 |
| 482 | 20231207 | 121500 | 1081014070 | 3250 | 3250 | 3250 | 3250 | 0 |
| 483 | 20231207 | 121400 | 1081014070 | 3250 | 3245 | 3250 | 3245 | 1384 |
| 484 | 20231207 | 121300 | 1076522980 | 3245 | 3245 | 3245 | 3245 | 10 |
| 485 | 20231207 | 121200 | 1076490530 | 3245 | 3240 | 3245 | 3240 | 1065 |
| 486 | 20231207 | 121100 | 1073039425 | 3245 | 3245 | 3245 | 3245 | 145 |
| 487 | 20231207 | 121000 | 1072568900 | 3250 | 3250 | 3250 | 3250 | 85 |
| 488 | 20231207 | 120900 | 1072292650 | 3250 | 3245 | 3250 | 3245 | 10 |
| 489 | 20231207 | 120800 | 1072260175 | 3245 | 3240 | 3245 | 3240 | 52 |
| 490 | 20231207 | 120700 | 1072091690 | 3240 | 3240 | 3240 | 3240 | 3 |
| 491 | 20231207 | 120600 | 1072081970 | 3240 | 3245 | 3245 | 3240 | 3305 |
| 492 | 20231207 | 120500 | 1061368695 | 3250 | 3250 | 3250 | 3250 | 7 |
| 493 | 20231207 | 120400 | 1061345945 | 3245 | 3245 | 3245 | 3245 | 1 |
| 494 | 20231207 | 120300 | 1061342700 | 3240 | 3245 | 3245 | 3240 | 135 |
| 495 | 20231207 | 120200 | 1060904630 | 3245 | 3245 | 3245 | 3245 | 2086 |
| 496 | 20231207 | 120100 | 1054135560 | 3245 | 3245 | 3245 | 3245 | 1205 |
| 497 | 20231207 | 120000 | 1050225335 | 3245 | 3245 | 3245 | 3245 | 1 |
| 498 | 20231207 | 115900 | 1050222090 | 3245 | 3245 | 3245 | 3245 | 10 |
| 499 | 20231207 | 115800 | 1050189640 | 3245 | 3245 | 3245 | 3245 | 3 |
| 500 | 20231207 | 115700 | 1050179905 | 3245 | 3245 | 3245 | 3245 | 5 |
| 501 | 20231207 | 115600 | 1050163680 | 3240 | 3240 | 3240 | 3240 | 55 |
| 502 | 20231207 | 115500 | 1049985480 | 3240 | 3245 | 3245 | 3240 | 257 |
| 503 | 20231207 | 115400 | 1049151620 | 3245 | 3240 | 3245 | 3240 | 1529 |
| 504 | 20231207 | 115300 | 1044197625 | 3240 | 3240 | 3240 | 3240 | 353 |
| 505 | 20231207 | 115200 | 1043053905 | 3240 | 3240 | 3240 | 3240 | 430 |
| 506 | 20231207 | 115100 | 1041660705 | 3240 | 3240 | 3240 | 3240 | 0 |
| 507 | 20231207 | 115000 | 1041660705 | 3240 | 3240 | 3240 | 3240 | 177 |
| 508 | 20231207 | 114900 | 1041087225 | 3240 | 3240 | 3240 | 3240 | 500 |
| 509 | 20231207 | 114800 | 1039467225 | 3245 | 3240 | 3245 | 3240 | 127 |
| 510 | 20231207 | 114700 | 1039055650 | 3240 | 3240 | 3240 | 3240 | 160 |
| 511 | 20231207 | 114600 | 1038537250 | 3240 | 3240 | 3240 | 3240 | 125 |
| 512 | 20231207 | 114500 | 1038132250 | 3240 | 3240 | 3240 | 3235 | 1263 |
| 513 | 20231207 | 114400 | 1034040765 | 3240 | 3240 | 3240 | 3240 | 447 |
| 514 | 20231207 | 114300 | 1032592485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 515 | 20231207 | 114200 | 1032592485 | 3240 | 3240 | 3240 | 3235 | 1350 |
| 516 | 20231207 | 114100 | 1028222985 | 3240 | 3240 | 3240 | 3240 | 350 |
| 517 | 20231207 | 114000 | 1027088985 | 3240 | 3235 | 3240 | 3235 | 185 |
| 518 | 20231207 | 113900 | 1026489595 | 3240 | 3240 | 3240 | 3240 | 752 |
| 519 | 20231207 | 113800 | 1024053115 | 3235 | 3240 | 3240 | 3235 | 844 |
| 520 | 20231207 | 113700 | 1021319055 | 3240 | 3240 | 3240 | 3240 | 1178 |
| 521 | 20231207 | 113600 | 1017502335 | 3240 | 3240 | 3240 | 3235 | 416 |
| 522 | 20231207 | 113500 | 1016155810 | 3240 | 3240 | 3240 | 3240 | 1549 |
| 523 | 20231207 | 113400 | 1011137050 | 3245 | 3245 | 3245 | 3245 | 1 |
| 524 | 20231207 | 113300 | 1011133805 | 3245 | 3245 | 3245 | 3240 | 1240 |
| 525 | 20231207 | 113200 | 1007116185 | 3240 | 3245 | 3245 | 3240 | 2 |
| 526 | 20231207 | 113100 | 1007109700 | 3240 | 3240 | 3240 | 3240 | 1018 |
| 527 | 20231207 | 113000 | 1003811380 | 3245 | 3245 | 3245 | 3240 | 506 |
| 528 | 20231207 | 112900 | 1002171790 | 3245 | 3245 | 3245 | 3245 | 200 |
| 529 | 20231207 | 112800 | 1001522790 | 3240 | 3240 | 3240 | 3240 | 104 |
| 530 | 20231207 | 112700 | 1001185830 | 3240 | 3240 | 3245 | 3240 | 808 |
| 531 | 20231207 | 112600 | 998567430 | 3245 | 3245 | 3245 | 3245 | 100 |
| 532 | 20231207 | 112500 | 998242930 | 3240 | 3240 | 3240 | 3240 | 84 |
| 533 | 20231207 | 112400 | 997970770 | 3240 | 3245 | 3245 | 3240 | 360 |
| 534 | 20231207 | 112300 | 996804345 | 3240 | 3245 | 3245 | 3240 | 469 |
| 535 | 20231207 | 112200 | 995284775 | 3245 | 3245 | 3245 | 3240 | 44 |
| 536 | 20231207 | 112100 | 995142045 | 3240 | 3245 | 3245 | 3240 | 53 |
| 537 | 20231207 | 112000 | 994970305 | 3245 | 3245 | 3245 | 3245 | 13 |
| 538 | 20231207 | 111900 | 994928120 | 3245 | 3245 | 3245 | 3245 | 35 |
| 539 | 20231207 | 111800 | 994814545 | 3245 | 3245 | 3245 | 3245 | 37 |
| 540 | 20231207 | 111700 | 994694480 | 3250 | 3240 | 3250 | 3240 | 1174 |
| 541 | 20231207 | 111600 | 990879830 | 3240 | 3245 | 3245 | 3240 | 3778 |
| 542 | 20231207 | 111500 | 978639105 | 3240 | 3240 | 3240 | 3240 | 1885 |
| 543 | 20231207 | 111400 | 972531705 | 3240 | 3245 | 3245 | 3240 | 1449 |
| 544 | 20231207 | 111300 | 967834445 | 3240 | 3250 | 3250 | 3240 | 2051 |
| 545 | 20231207 | 111200 | 961187310 | 3245 | 3245 | 3245 | 3245 | 8 |
| 546 | 20231207 | 111100 | 961161350 | 3245 | 3250 | 3250 | 3245 | 3221 |
| 547 | 20231207 | 111000 | 950694670 | 3250 | 3260 | 3260 | 3250 | 107 |
| 548 | 20231207 | 110900 | 950346585 | 3260 | 3265 | 3265 | 3260 | 240 |
| 549 | 20231207 | 110800 | 949563905 | 3265 | 3260 | 3265 | 3260 | 544 |
| 550 | 20231207 | 110700 | 947790100 | 3260 | 3260 | 3260 | 3260 | 61 |
| 551 | 20231207 | 110600 | 947591240 | 3265 | 3265 | 3265 | 3260 | 542 |
| 552 | 20231207 | 110500 | 945824110 | 3260 | 3260 | 3265 | 3260 | 258 |
| 553 | 20231207 | 110400 | 944982030 | 3260 | 3260 | 3260 | 3260 | 903 |
| 554 | 20231207 | 110300 | 942038250 | 3260 | 3260 | 3260 | 3260 | 62 |
| 555 | 20231207 | 110200 | 941836130 | 3260 | 3260 | 3260 | 3260 | 450 |
| 556 | 20231207 | 110100 | 940369130 | 3260 | 3255 | 3260 | 3255 | 418 |
| 557 | 20231207 | 110000 | 939007970 | 3255 | 3255 | 3255 | 3255 | 124 |
| 558 | 20231207 | 105900 | 938604350 | 3255 | 3255 | 3255 | 3255 | 727 |
| 559 | 20231207 | 105800 | 936237965 | 3255 | 3255 | 3255 | 3255 | 906 |
| 560 | 20231207 | 105700 | 933288935 | 3255 | 3255 | 3255 | 3255 | 300 |
| 561 | 20231207 | 105600 | 932312435 | 3250 | 3250 | 3250 | 3250 | 887 |
| 562 | 20231207 | 105500 | 929429685 | 3255 | 3250 | 3255 | 3250 | 225 |
| 563 | 20231207 | 105400 | 928697810 | 3250 | 3250 | 3250 | 3250 | 414 |
| 564 | 20231207 | 105300 | 927352310 | 3250 | 3250 | 3250 | 3250 | 759 |
| 565 | 20231207 | 105200 | 924885560 | 3250 | 3250 | 3250 | 3250 | 1260 |
| 566 | 20231207 | 105100 | 920790560 | 3250 | 3250 | 3250 | 3250 | 64 |
| 567 | 20231207 | 105000 | 920582560 | 3250 | 3250 | 3250 | 3250 | 187 |
| 568 | 20231207 | 104900 | 919974810 | 3245 | 3245 | 3250 | 3240 | 33 |
| 569 | 20231207 | 104800 | 919867680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 570 | 20231207 | 104700 | 919867680 | 3240 | 3250 | 3250 | 3240 | 46 |
| 571 | 20231207 | 104600 | 919718390 | 3250 | 3250 | 3250 | 3240 | 350 |
| 572 | 20231207 | 104500 | 918580900 | 3250 | 3240 | 3250 | 3240 | 182 |
| 573 | 20231207 | 104400 | 917991100 | 3240 | 3240 | 3240 | 3240 | 1 |
| 574 | 20231207 | 104300 | 917987860 | 3240 | 3240 | 3240 | 3240 | 0 |
| 575 | 20231207 | 104200 | 917987860 | 3240 | 3240 | 3240 | 3240 | 201 |
| 576 | 20231207 | 104100 | 917336620 | 3250 | 3240 | 3250 | 3240 | 101 |
| 577 | 20231207 | 104000 | 917009230 | 3240 | 3240 | 3240 | 3240 | 0 |
| 578 | 20231207 | 103900 | 917009230 | 3240 | 3240 | 3240 | 3240 | 0 |
| 579 | 20231207 | 103800 | 917009230 | 3240 | 3245 | 3245 | 3240 | 31 |
| 580 | 20231207 | 103700 | 916908735 | 3240 | 3235 | 3240 | 3235 | 1040 |
| 581 | 20231207 | 103600 | 913544300 | 3235 | 3235 | 3235 | 3235 | 631 |
| 582 | 20231207 | 103500 | 911503015 | 3240 | 3235 | 3250 | 3235 | 1600 |
| 583 | 20231207 | 103400 | 906318920 | 3240 | 3240 | 3240 | 3235 | 821 |
| 584 | 20231207 | 103300 | 903662675 | 3240 | 3240 | 3240 | 3235 | 1369 |
| 585 | 20231207 | 103200 | 899227605 | 3240 | 3240 | 3240 | 3230 | 1003 |
| 586 | 20231207 | 103100 | 895979865 | 3240 | 3240 | 3245 | 3235 | 6239 |
| 587 | 20231207 | 103000 | 875794820 | 3245 | 3245 | 3245 | 3240 | 3861 |
| 588 | 20231207 | 102900 | 863285150 | 3245 | 3245 | 3245 | 3245 | 94 |
| 589 | 20231207 | 102800 | 862980120 | 3245 | 3245 | 3250 | 3240 | 3410 |
| 590 | 20231207 | 102700 | 851917195 | 3245 | 3250 | 3255 | 3245 | 2263 |
| 591 | 20231207 | 102600 | 844568000 | 3255 | 3245 | 3255 | 3245 | 1983 |
| 592 | 20231207 | 102500 | 838114910 | 3250 | 3250 | 3250 | 3250 | 70 |
| 593 | 20231207 | 102400 | 837887410 | 3250 | 3250 | 3250 | 3250 | 200 |
| 594 | 20231207 | 102300 | 837237410 | 3250 | 3255 | 3255 | 3250 | 2523 |
| 595 | 20231207 | 102200 | 829037655 | 3255 | 3255 | 3255 | 3250 | 200 |
| 596 | 20231207 | 102100 | 828387440 | 3250 | 3250 | 3250 | 3250 | 1 |
| 597 | 20231207 | 102000 | 828384190 | 3250 | 3245 | 3255 | 3245 | 3181 |
| 598 | 20231207 | 101900 | 818049020 | 3245 | 3250 | 3250 | 3245 | 97 |
| 599 | 20231207 | 101800 | 817733805 | 3250 | 3250 | 3250 | 3250 | 300 |
| 600 | 20231207 | 101700 | 816758805 | 3255 | 3250 | 3255 | 3245 | 941 |
| 601 | 20231207 | 101600 | 813701030 | 3250 | 3260 | 3260 | 3250 | 8546 |
| 602 | 20231207 | 101500 | 785905555 | 3260 | 3265 | 3265 | 3255 | 408 |
| 603 | 20231207 | 101400 | 784575510 | 3260 | 3255 | 3260 | 3255 | 878 |
| 604 | 20231207 | 101300 | 781713240 | 3260 | 3255 | 3260 | 3255 | 1044 |
| 605 | 20231207 | 101200 | 778314895 | 3250 | 3250 | 3250 | 3250 | 978 |
| 606 | 20231207 | 101100 | 775136395 | 3250 | 3255 | 3255 | 3250 | 28 |
| 607 | 20231207 | 101000 | 775045335 | 3250 | 3255 | 3255 | 3245 | 1222 |
| 608 | 20231207 | 100900 | 771075530 | 3255 | 3255 | 3255 | 3250 | 6490 |
| 609 | 20231207 | 100800 | 749980505 | 3260 | 3255 | 3260 | 3250 | 576 |
| 610 | 20231207 | 100700 | 748104740 | 3255 | 3255 | 3255 | 3250 | 798 |
| 611 | 20231207 | 100600 | 745508635 | 3255 | 3255 | 3260 | 3255 | 3853 |
| 612 | 20231207 | 100500 | 732967020 | 3255 | 3265 | 3270 | 3255 | 8471 |
| 613 | 20231207 | 100400 | 705329150 | 3270 | 3270 | 3275 | 3265 | 1009 |
| 614 | 20231207 | 100300 | 702029015 | 3270 | 3265 | 3270 | 3265 | 2477 |
| 615 | 20231207 | 100200 | 693939230 | 3265 | 3270 | 3270 | 3265 | 755 |
| 616 | 20231207 | 100100 | 691474035 | 3265 | 3265 | 3270 | 3265 | 1290 |
| 617 | 20231207 | 100000 | 687262180 | 3265 | 3270 | 3270 | 3265 | 2402 |
| 618 | 20231207 | 095900 | 679419140 | 3270 | 3270 | 3270 | 3270 | 642 |
| 619 | 20231207 | 095800 | 677319800 | 3270 | 3275 | 3280 | 3265 | 958 |
| 620 | 20231207 | 095700 | 674189095 | 3270 | 3275 | 3280 | 3270 | 4696 |
| 621 | 20231207 | 095600 | 658816725 | 3275 | 3280 | 3285 | 3275 | 188 |
| 622 | 20231207 | 095500 | 658199590 | 3275 | 3300 | 3300 | 3270 | 5743 |
| 623 | 20231207 | 095400 | 639324890 | 3305 | 3290 | 3330 | 3290 | 12349 |
| 624 | 20231207 | 095300 | 598479605 | 3290 | 3280 | 3295 | 3275 | 3782 |
| 625 | 20231207 | 095200 | 586053890 | 3280 | 3275 | 3315 | 3275 | 15664 |
| 626 | 20231207 | 095100 | 534533255 | 3280 | 3270 | 3280 | 3265 | 9565 |
| 627 | 20231207 | 095000 | 503203055 | 3270 | 3255 | 3270 | 3255 | 4134 |
| 628 | 20231207 | 094900 | 489704600 | 3260 | 3260 | 3260 | 3260 | 70 |
| 629 | 20231207 | 094800 | 489476400 | 3265 | 3260 | 3265 | 3260 | 1110 |
| 630 | 20231207 | 094700 | 485857630 | 3260 | 3255 | 3260 | 3250 | 1909 |
| 631 | 20231207 | 094600 | 479642620 | 3255 | 3250 | 3255 | 3250 | 2142 |
| 632 | 20231207 | 094500 | 472679405 | 3250 | 3245 | 3250 | 3240 | 809 |
| 633 | 20231207 | 094400 | 470054995 | 3245 | 3245 | 3245 | 3245 | 1779 |
| 634 | 20231207 | 094300 | 464282140 | 3245 | 3240 | 3245 | 3240 | 1126 |
| 635 | 20231207 | 094200 | 460632805 | 3240 | 3240 | 3240 | 3240 | 928 |
| 636 | 20231207 | 094100 | 457626085 | 3240 | 3240 | 3240 | 3240 | 2399 |
| 637 | 20231207 | 094000 | 449853325 | 3245 | 3245 | 3245 | 3245 | 700 |
| 638 | 20231207 | 093900 | 447581825 | 3240 | 3250 | 3250 | 3240 | 3928 |
| 639 | 20231207 | 093800 | 434844175 | 3250 | 3250 | 3250 | 3250 | 1289 |
| 640 | 20231207 | 093700 | 430654925 | 3250 | 3255 | 3255 | 3245 | 1923 |
| 641 | 20231207 | 093600 | 424405045 | 3255 | 3255 | 3255 | 3250 | 2054 |
| 642 | 20231207 | 093500 | 417723910 | 3255 | 3260 | 3260 | 3255 | 2033 |
| 643 | 20231207 | 093400 | 411105375 | 3255 | 3255 | 3265 | 3255 | 4202 |
| 644 | 20231207 | 093300 | 397411410 | 3250 | 3250 | 3250 | 3250 | 3969 |
| 645 | 20231207 | 093200 | 384512160 | 3250 | 3240 | 3250 | 3240 | 2821 |
| 646 | 20231207 | 093100 | 375357060 | 3245 | 3235 | 3245 | 3230 | 9092 |
| 647 | 20231207 | 093000 | 345892980 | 3235 | 3225 | 3235 | 3220 | 11699 |
| 648 | 20231207 | 092900 | 308131010 | 3230 | 3230 | 3230 | 3225 | 1141 |
| 649 | 20231207 | 092800 | 304450845 | 3230 | 3235 | 3235 | 3230 | 4624 |
| 650 | 20231207 | 092700 | 289509465 | 3235 | 3240 | 3240 | 3235 | 119 |
| 651 | 20231207 | 092600 | 289124240 | 3240 | 3240 | 3240 | 3235 | 2867 |
| 652 | 20231207 | 092500 | 279840305 | 3240 | 3240 | 3240 | 3240 | 425 |
| 653 | 20231207 | 092400 | 278463305 | 3235 | 3240 | 3240 | 3235 | 257 |
| 654 | 20231207 | 092300 | 277631125 | 3240 | 3240 | 3240 | 3235 | 5090 |
| 655 | 20231207 | 092200 | 261150490 | 3240 | 3245 | 3245 | 3240 | 438 |
| 656 | 20231207 | 092100 | 259729345 | 3240 | 3230 | 3240 | 3230 | 2378 |
| 657 | 20231207 | 092000 | 252030820 | 3225 | 3225 | 3225 | 3220 | 633 |
| 658 | 20231207 | 091900 | 249991790 | 3235 | 3225 | 3235 | 3225 | 1290 |
| 659 | 20231207 | 091800 | 245831245 | 3225 | 3235 | 3235 | 3225 | 1264 |
| 660 | 20231207 | 091700 | 241752435 | 3235 | 3215 | 3235 | 3215 | 4847 |
| 661 | 20231207 | 091600 | 226123140 | 3220 | 3225 | 3225 | 3220 | 2970 |
| 662 | 20231207 | 091500 | 216559355 | 3225 | 3225 | 3225 | 3225 | 1891 |
| 663 | 20231207 | 091400 | 210460880 | 3230 | 3225 | 3230 | 3220 | 3675 |
| 664 | 20231207 | 091300 | 198608760 | 3225 | 3220 | 3225 | 3220 | 10299 |
| 665 | 20231207 | 091200 | 165431445 | 3220 | 3225 | 3225 | 3220 | 560 |
| 666 | 20231207 | 091100 | 163625750 | 3225 | 3230 | 3230 | 3225 | 684 |
| 667 | 20231207 | 091000 | 161418700 | 3230 | 3230 | 3230 | 3230 | 2813 |
| 668 | 20231207 | 090900 | 152332710 | 3230 | 3235 | 3235 | 3230 | 1634 |
| 669 | 20231207 | 090800 | 147053450 | 3235 | 3230 | 3235 | 3230 | 1956 |
| 670 | 20231207 | 090700 | 140725795 | 3230 | 3235 | 3235 | 3230 | 2096 |
| 671 | 20231207 | 090600 | 133949110 | 3235 | 3255 | 3255 | 3235 | 842 |
| 672 | 20231207 | 090500 | 131214540 | 3255 | 3230 | 3255 | 3230 | 6276 |
| 673 | 20231207 | 090400 | 110850850 | 3230 | 3235 | 3240 | 3230 | 4735 |
| 674 | 20231207 | 090300 | 95531145 | 3235 | 3235 | 3235 | 3230 | 1355 |
| 675 | 20231207 | 090200 | 91148635 | 3235 | 3260 | 3265 | 3230 | 10397 |
| 676 | 20231207 | 090100 | 57434235 | 3260 | 3250 | 3265 | 3250 | 5370 |
| 677 | 20231207 | 090000 | 39934020 | 3250 | 3240 | 3250 | 3240 | 12318 |