34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 3 | 20231207 | 203000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 4 | 20231207 | 202900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 5 | 20231207 | 202800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 6 | 20231207 | 202700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 7 | 20231207 | 202600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 8 | 20231207 | 202500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 9 | 20231207 | 202400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 10 | 20231207 | 202300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 11 | 20231207 | 202200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 12 | 20231207 | 202100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 13 | 20231207 | 202000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 14 | 20231207 | 201900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 15 | 20231207 | 201800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 16 | 20231207 | 201700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 17 | 20231207 | 201600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 18 | 20231207 | 201500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 19 | 20231207 | 201400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 20 | 20231207 | 201300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 21 | 20231207 | 201200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 22 | 20231207 | 201100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 23 | 20231207 | 201000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 24 | 20231207 | 200900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 25 | 20231207 | 200800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 26 | 20231207 | 200700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 27 | 20231207 | 200600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 28 | 20231207 | 200500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 29 | 20231207 | 200400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 30 | 20231207 | 200300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 31 | 20231207 | 200200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 32 | 20231207 | 200100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 33 | 20231207 | 200000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 34 | 20231207 | 195900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 35 | 20231207 | 195800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 36 | 20231207 | 195700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 37 | 20231207 | 195600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 38 | 20231207 | 195500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 39 | 20231207 | 195400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 40 | 20231207 | 195300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 41 | 20231207 | 195200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 42 | 20231207 | 195100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 43 | 20231207 | 195000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 44 | 20231207 | 194900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 45 | 20231207 | 194800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 46 | 20231207 | 194700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 47 | 20231207 | 194600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 48 | 20231207 | 194500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 49 | 20231207 | 194400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 50 | 20231207 | 194300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 51 | 20231207 | 194200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 52 | 20231207 | 194100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 53 | 20231207 | 194000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 54 | 20231207 | 193900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 55 | 20231207 | 193800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 56 | 20231207 | 193700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 57 | 20231207 | 193600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 58 | 20231207 | 193500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 59 | 20231207 | 193400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 60 | 20231207 | 193300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 61 | 20231207 | 193200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 62 | 20231207 | 193100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 63 | 20231207 | 193000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 64 | 20231207 | 192900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 65 | 20231207 | 192800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 66 | 20231207 | 192700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 67 | 20231207 | 192600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 68 | 20231207 | 192500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 69 | 20231207 | 192400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 70 | 20231207 | 192300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 71 | 20231207 | 192200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 72 | 20231207 | 192100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 73 | 20231207 | 192000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 74 | 20231207 | 191900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 75 | 20231207 | 191800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 76 | 20231207 | 191700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 77 | 20231207 | 191600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 78 | 20231207 | 191500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 79 | 20231207 | 191400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 80 | 20231207 | 191300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 81 | 20231207 | 191200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 82 | 20231207 | 191100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 83 | 20231207 | 191000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 84 | 20231207 | 190900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 85 | 20231207 | 190800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 86 | 20231207 | 190700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 87 | 20231207 | 190600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 88 | 20231207 | 190500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 89 | 20231207 | 190400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 90 | 20231207 | 190300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 91 | 20231207 | 190200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 92 | 20231207 | 190100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 93 | 20231207 | 190000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 94 | 20231207 | 185900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 95 | 20231207 | 185800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 96 | 20231207 | 185700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 97 | 20231207 | 185600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 98 | 20231207 | 185500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 99 | 20231207 | 185400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 100 | 20231207 | 185300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 101 | 20231207 | 185200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 102 | 20231207 | 185100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 103 | 20231207 | 185000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 104 | 20231207 | 184900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 105 | 20231207 | 184800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 106 | 20231207 | 184700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 107 | 20231207 | 184600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 108 | 20231207 | 184500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 109 | 20231207 | 184400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 110 | 20231207 | 184300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 111 | 20231207 | 184200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 112 | 20231207 | 184100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 113 | 20231207 | 184000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 114 | 20231207 | 183900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 115 | 20231207 | 183800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 116 | 20231207 | 183700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 117 | 20231207 | 183600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 118 | 20231207 | 183500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 119 | 20231207 | 183400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 120 | 20231207 | 183300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 121 | 20231207 | 183200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 122 | 20231207 | 183100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 123 | 20231207 | 183000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 124 | 20231207 | 182900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 125 | 20231207 | 182800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 126 | 20231207 | 182700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 127 | 20231207 | 182600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 128 | 20231207 | 182500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 129 | 20231207 | 182400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 130 | 20231207 | 182300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 131 | 20231207 | 182200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 132 | 20231207 | 182100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 133 | 20231207 | 182000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 134 | 20231207 | 181900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 135 | 20231207 | 181800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 136 | 20231207 | 181700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 137 | 20231207 | 181600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 138 | 20231207 | 181500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 139 | 20231207 | 181400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 140 | 20231207 | 181300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 141 | 20231207 | 181200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 142 | 20231207 | 181100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 143 | 20231207 | 181000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 144 | 20231207 | 180900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 145 | 20231207 | 180800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 146 | 20231207 | 180700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 147 | 20231207 | 180600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 148 | 20231207 | 180500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 149 | 20231207 | 180400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 150 | 20231207 | 180300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 151 | 20231207 | 180200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 152 | 20231207 | 180100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 153 | 20231207 | 180000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 154 | 20231207 | 175900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 155 | 20231207 | 175800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 156 | 20231207 | 175700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 157 | 20231207 | 175600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 158 | 20231207 | 175500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 159 | 20231207 | 175400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 160 | 20231207 | 175300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 161 | 20231207 | 175200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 162 | 20231207 | 175100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 163 | 20231207 | 175000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 164 | 20231207 | 174900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 165 | 20231207 | 174800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 166 | 20231207 | 174700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 167 | 20231207 | 174600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 168 | 20231207 | 174500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 169 | 20231207 | 174400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 170 | 20231207 | 174300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 171 | 20231207 | 174200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 172 | 20231207 | 174100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 173 | 20231207 | 174000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 174 | 20231207 | 173900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 175 | 20231207 | 173800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 176 | 20231207 | 173700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 177 | 20231207 | 173600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 178 | 20231207 | 173500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 179 | 20231207 | 173400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 180 | 20231207 | 173300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 181 | 20231207 | 173200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 182 | 20231207 | 173100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 183 | 20231207 | 173000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 184 | 20231207 | 172900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 185 | 20231207 | 172800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 186 | 20231207 | 172700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 187 | 20231207 | 172600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 188 | 20231207 | 172500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 189 | 20231207 | 172400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 190 | 20231207 | 172300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 191 | 20231207 | 172200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 192 | 20231207 | 172100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 193 | 20231207 | 172000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 194 | 20231207 | 171900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 195 | 20231207 | 171800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 196 | 20231207 | 171700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 197 | 20231207 | 171600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 198 | 20231207 | 171500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 199 | 20231207 | 171400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 200 | 20231207 | 171300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 201 | 20231207 | 171200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 202 | 20231207 | 171100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 203 | 20231207 | 171000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 204 | 20231207 | 170900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 205 | 20231207 | 170800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 206 | 20231207 | 170700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 207 | 20231207 | 170600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 208 | 20231207 | 170500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 209 | 20231207 | 170400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 210 | 20231207 | 170300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 211 | 20231207 | 170200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 212 | 20231207 | 170100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 213 | 20231207 | 170000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 214 | 20231207 | 165900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 215 | 20231207 | 165800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 216 | 20231207 | 165700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 217 | 20231207 | 165600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 218 | 20231207 | 165500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 219 | 20231207 | 165400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 220 | 20231207 | 165300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 221 | 20231207 | 165200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 222 | 20231207 | 165100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 223 | 20231207 | 165000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 224 | 20231207 | 164900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 225 | 20231207 | 164800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 226 | 20231207 | 164700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 227 | 20231207 | 164600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 228 | 20231207 | 164500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 229 | 20231207 | 164400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 230 | 20231207 | 164300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 231 | 20231207 | 164200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 232 | 20231207 | 164100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 233 | 20231207 | 164000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 234 | 20231207 | 163900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 235 | 20231207 | 163800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 236 | 20231207 | 163700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 237 | 20231207 | 163600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 238 | 20231207 | 163500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 239 | 20231207 | 163400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 240 | 20231207 | 163300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 241 | 20231207 | 163200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 242 | 20231207 | 163100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 243 | 20231207 | 163000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 244 | 20231207 | 162900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 245 | 20231207 | 162800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 246 | 20231207 | 162700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 247 | 20231207 | 162600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 248 | 20231207 | 162500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 249 | 20231207 | 162400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 250 | 20231207 | 162300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 251 | 20231207 | 162200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 252 | 20231207 | 162100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 253 | 20231207 | 162000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 254 | 20231207 | 161900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 255 | 20231207 | 161800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 256 | 20231207 | 161700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 257 | 20231207 | 161600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 258 | 20231207 | 161500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 259 | 20231207 | 161400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 260 | 20231207 | 161300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 261 | 20231207 | 161200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 262 | 20231207 | 161100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 263 | 20231207 | 161000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 264 | 20231207 | 160900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 265 | 20231207 | 160800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 266 | 20231207 | 160700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 267 | 20231207 | 160600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 268 | 20231207 | 160500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 269 | 20231207 | 160400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 270 | 20231207 | 160300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 271 | 20231207 | 160200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 272 | 20231207 | 160100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 273 | 20231207 | 160000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 274 | 20231207 | 155900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 275 | 20231207 | 155800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 276 | 20231207 | 155700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 277 | 20231207 | 155600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 278 | 20231207 | 155500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 279 | 20231207 | 155400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 280 | 20231207 | 155300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 281 | 20231207 | 155200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 282 | 20231207 | 155100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 283 | 20231207 | 155000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 284 | 20231207 | 154900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 285 | 20231207 | 154800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 286 | 20231207 | 154700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 287 | 20231207 | 154600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 288 | 20231207 | 154500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 289 | 20231207 | 154400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 290 | 20231207 | 154300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 291 | 20231207 | 154200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 292 | 20231207 | 154100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 293 | 20231207 | 154000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 294 | 20231207 | 153900 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 295 | 20231207 | 153800 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 296 | 20231207 | 153700 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 297 | 20231207 | 153600 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 298 | 20231207 | 153500 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 299 | 20231207 | 153400 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 300 | 20231207 | 153300 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 301 | 20231207 | 153200 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 0 |
| 302 | 20231207 | 153100 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 303 | 20231207 | 153000 | 3802235300 | 9920 | 9920 | 9920 | 9920 | 8904 |
| 304 | 20231207 | 152900 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 305 | 20231207 | 152800 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 306 | 20231207 | 152700 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 307 | 20231207 | 152600 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 308 | 20231207 | 152500 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 309 | 20231207 | 152400 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 310 | 20231207 | 152300 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 311 | 20231207 | 152200 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 312 | 20231207 | 152100 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 313 | 20231207 | 152000 | 3713907620 | 9900 | 9900 | 9900 | 9900 | 0 |
| 314 | 20231207 | 151900 | 3713907620 | 9900 | 9900 | 9910 | 9900 | 949 |
| 315 | 20231207 | 151800 | 3704507580 | 9900 | 9920 | 9940 | 9890 | 2974 |
| 316 | 20231207 | 151700 | 3675040480 | 9920 | 9950 | 9960 | 9920 | 1582 |
| 317 | 20231207 | 151600 | 3659318780 | 9930 | 9930 | 9960 | 9920 | 9563 |
| 318 | 20231207 | 151500 | 3564228520 | 9930 | 9880 | 9930 | 9880 | 12201 |
| 319 | 20231207 | 151400 | 3443484370 | 9880 | 9870 | 9880 | 9860 | 606 |
| 320 | 20231207 | 151300 | 3437500650 | 9870 | 9860 | 9870 | 9850 | 4711 |
| 321 | 20231207 | 151200 | 3391023720 | 9860 | 9850 | 9860 | 9840 | 4469 |
| 322 | 20231207 | 151100 | 3346995900 | 9850 | 9850 | 9850 | 9830 | 954 |
| 323 | 20231207 | 151000 | 3337604890 | 9850 | 9840 | 9850 | 9830 | 2509 |
| 324 | 20231207 | 150900 | 3312915710 | 9840 | 9820 | 9840 | 9810 | 2925 |
| 325 | 20231207 | 150800 | 3284177670 | 9820 | 9800 | 9820 | 9780 | 4178 |
| 326 | 20231207 | 150700 | 3243199550 | 9800 | 9780 | 9800 | 9780 | 381 |
| 327 | 20231207 | 150600 | 3239469170 | 9790 | 9800 | 9800 | 9790 | 2547 |
| 328 | 20231207 | 150500 | 3214526610 | 9800 | 9790 | 9800 | 9790 | 488 |
| 329 | 20231207 | 150400 | 3209745540 | 9800 | 9800 | 9800 | 9800 | 436 |
| 330 | 20231207 | 150300 | 3205472740 | 9800 | 9790 | 9800 | 9790 | 654 |
| 331 | 20231207 | 150200 | 3199065900 | 9790 | 9790 | 9790 | 9780 | 853 |
| 332 | 20231207 | 150100 | 3190721320 | 9790 | 9770 | 9790 | 9770 | 2512 |
| 333 | 20231207 | 150000 | 3166150510 | 9770 | 9770 | 9770 | 9770 | 261 |
| 334 | 20231207 | 145900 | 3163600540 | 9770 | 9760 | 9770 | 9760 | 429 |
| 335 | 20231207 | 145800 | 3159412970 | 9760 | 9750 | 9760 | 9750 | 521 |
| 336 | 20231207 | 145700 | 3154332720 | 9740 | 9740 | 9740 | 9730 | 493 |
| 337 | 20231207 | 145600 | 3149531260 | 9750 | 9740 | 9750 | 9740 | 502 |
| 338 | 20231207 | 145500 | 3144639730 | 9740 | 9730 | 9740 | 9730 | 417 |
| 339 | 20231207 | 145400 | 3140579050 | 9740 | 9750 | 9750 | 9740 | 1664 |
| 340 | 20231207 | 145300 | 3124361440 | 9760 | 9750 | 9760 | 9750 | 540 |
| 341 | 20231207 | 145200 | 3119091610 | 9760 | 9760 | 9760 | 9750 | 358 |
| 342 | 20231207 | 145100 | 3115597690 | 9760 | 9760 | 9760 | 9760 | 109 |
| 343 | 20231207 | 145000 | 3114533850 | 9760 | 9750 | 9760 | 9750 | 482 |
| 344 | 20231207 | 144900 | 3109830860 | 9750 | 9750 | 9750 | 9750 | 170 |
| 345 | 20231207 | 144800 | 3108173360 | 9750 | 9750 | 9750 | 9750 | 502 |
| 346 | 20231207 | 144700 | 3103278860 | 9750 | 9750 | 9760 | 9750 | 540 |
| 347 | 20231207 | 144600 | 3098011930 | 9750 | 9740 | 9760 | 9740 | 597 |
| 348 | 20231207 | 144500 | 3092193140 | 9740 | 9770 | 9770 | 9740 | 277 |
| 349 | 20231207 | 144400 | 3089489340 | 9770 | 9740 | 9770 | 9740 | 27 |
| 350 | 20231207 | 144300 | 3089226210 | 9760 | 9750 | 9770 | 9740 | 557 |
| 351 | 20231207 | 144200 | 3083793380 | 9770 | 9760 | 9770 | 9750 | 1478 |
| 352 | 20231207 | 144100 | 3069366930 | 9770 | 9770 | 9780 | 9770 | 835 |
| 353 | 20231207 | 144000 | 3061207050 | 9770 | 9780 | 9780 | 9760 | 668 |
| 354 | 20231207 | 143900 | 3054679810 | 9770 | 9770 | 9780 | 9770 | 1734 |
| 355 | 20231207 | 143800 | 3037738130 | 9770 | 9790 | 9790 | 9770 | 271 |
| 356 | 20231207 | 143700 | 3035086280 | 9790 | 9780 | 9790 | 9770 | 482 |
| 357 | 20231207 | 143600 | 3030370390 | 9780 | 9770 | 9780 | 9770 | 1708 |
| 358 | 20231207 | 143500 | 3013670200 | 9780 | 9790 | 9790 | 9770 | 463 |
| 359 | 20231207 | 143400 | 3009142780 | 9770 | 9760 | 9780 | 9760 | 234 |
| 360 | 20231207 | 143300 | 3006858060 | 9780 | 9780 | 9780 | 9770 | 1782 |
| 361 | 20231207 | 143200 | 2989440880 | 9780 | 9780 | 9780 | 9780 | 620 |
| 362 | 20231207 | 143100 | 2983377280 | 9780 | 9750 | 9780 | 9750 | 707 |
| 363 | 20231207 | 143000 | 2976473490 | 9760 | 9760 | 9760 | 9760 | 67 |
| 364 | 20231207 | 142900 | 2975819570 | 9760 | 9750 | 9760 | 9750 | 211 |
| 365 | 20231207 | 142800 | 2973760380 | 9750 | 9740 | 9750 | 9740 | 943 |
| 366 | 20231207 | 142700 | 2964567730 | 9730 | 9740 | 9740 | 9730 | 294 |
| 367 | 20231207 | 142600 | 2961705170 | 9740 | 9730 | 9740 | 9730 | 243 |
| 368 | 20231207 | 142500 | 2959338630 | 9740 | 9730 | 9740 | 9730 | 8 |
| 369 | 20231207 | 142400 | 2959260740 | 9730 | 9730 | 9730 | 9720 | 616 |
| 370 | 20231207 | 142300 | 2953270500 | 9730 | 9730 | 9730 | 9730 | 118 |
| 371 | 20231207 | 142200 | 2952122360 | 9710 | 9720 | 9740 | 9710 | 564 |
| 372 | 20231207 | 142100 | 2946637120 | 9720 | 9740 | 9740 | 9720 | 604 |
| 373 | 20231207 | 142000 | 2940762360 | 9720 | 9720 | 9720 | 9720 | 289 |
| 374 | 20231207 | 141900 | 2937953280 | 9720 | 9700 | 9720 | 9700 | 386 |
| 375 | 20231207 | 141800 | 2934207430 | 9700 | 9710 | 9710 | 9700 | 250 |
| 376 | 20231207 | 141700 | 2931780190 | 9710 | 9710 | 9720 | 9710 | 1249 |
| 377 | 20231207 | 141600 | 2919652390 | 9690 | 9700 | 9710 | 9690 | 716 |
| 378 | 20231207 | 141500 | 2912701230 | 9700 | 9710 | 9710 | 9700 | 562 |
| 379 | 20231207 | 141400 | 2907248940 | 9710 | 9710 | 9710 | 9710 | 161 |
| 380 | 20231207 | 141300 | 2905685630 | 9700 | 9720 | 9720 | 9700 | 195 |
| 381 | 20231207 | 141200 | 2903790250 | 9720 | 9700 | 9720 | 9700 | 494 |
| 382 | 20231207 | 141100 | 2898994570 | 9700 | 9730 | 9730 | 9700 | 374 |
| 383 | 20231207 | 141000 | 2895359250 | 9730 | 9730 | 9730 | 9730 | 21 |
| 384 | 20231207 | 140900 | 2895154920 | 9730 | 9730 | 9730 | 9700 | 2214 |
| 385 | 20231207 | 140800 | 2873660720 | 9740 | 9740 | 9750 | 9740 | 433 |
| 386 | 20231207 | 140700 | 2869441360 | 9750 | 9750 | 9760 | 9750 | 942 |
| 387 | 20231207 | 140600 | 2860254920 | 9760 | 9760 | 9760 | 9760 | 171 |
| 388 | 20231207 | 140500 | 2858585960 | 9770 | 9770 | 9770 | 9770 | 194 |
| 389 | 20231207 | 140400 | 2856690580 | 9780 | 9780 | 9780 | 9780 | 194 |
| 390 | 20231207 | 140300 | 2854793260 | 9750 | 9760 | 9780 | 9750 | 556 |
| 391 | 20231207 | 140200 | 2849366370 | 9760 | 9770 | 9770 | 9760 | 939 |
| 392 | 20231207 | 140100 | 2840198750 | 9770 | 9770 | 9770 | 9770 | 51 |
| 393 | 20231207 | 140000 | 2839700480 | 9790 | 9790 | 9790 | 9770 | 306 |
| 394 | 20231207 | 135900 | 2836705750 | 9800 | 9790 | 9800 | 9790 | 293 |
| 395 | 20231207 | 135800 | 2833835340 | 9790 | 9780 | 9800 | 9780 | 582 |
| 396 | 20231207 | 135700 | 2828137340 | 9780 | 9770 | 9780 | 9770 | 797 |
| 397 | 20231207 | 135600 | 2820345100 | 9770 | 9770 | 9770 | 9760 | 89 |
| 398 | 20231207 | 135500 | 2819475620 | 9770 | 9760 | 9770 | 9760 | 254 |
| 399 | 20231207 | 135400 | 2816994670 | 9760 | 9760 | 9760 | 9760 | 69 |
| 400 | 20231207 | 135300 | 2816321230 | 9760 | 9760 | 9760 | 9750 | 317 |
| 401 | 20231207 | 135200 | 2813228290 | 9770 | 9770 | 9770 | 9770 | 194 |
| 402 | 20231207 | 135100 | 2811332910 | 9750 | 9760 | 9760 | 9750 | 293 |
| 403 | 20231207 | 135000 | 2808474330 | 9770 | 9770 | 9770 | 9760 | 1288 |
| 404 | 20231207 | 134900 | 2795896690 | 9780 | 9800 | 9800 | 9780 | 1791 |
| 405 | 20231207 | 134800 | 2778379270 | 9800 | 9820 | 9820 | 9800 | 672 |
| 406 | 20231207 | 134700 | 2771786410 | 9810 | 9800 | 9810 | 9800 | 564 |
| 407 | 20231207 | 134600 | 2766255270 | 9800 | 9790 | 9800 | 9790 | 796 |
| 408 | 20231207 | 134500 | 2758454670 | 9800 | 9800 | 9800 | 9800 | 194 |
| 409 | 20231207 | 134400 | 2756553470 | 9800 | 9790 | 9800 | 9790 | 269 |
| 410 | 20231207 | 134300 | 2753918030 | 9790 | 9790 | 9800 | 9790 | 119 |
| 411 | 20231207 | 134200 | 2752753010 | 9780 | 9780 | 9780 | 9780 | 89 |
| 412 | 20231207 | 134100 | 2751882590 | 9780 | 9780 | 9780 | 9770 | 864 |
| 413 | 20231207 | 134000 | 2743434700 | 9800 | 9780 | 9800 | 9780 | 402 |
| 414 | 20231207 | 133900 | 2739501180 | 9800 | 9800 | 9800 | 9800 | 204 |
| 415 | 20231207 | 133800 | 2737501980 | 9800 | 9790 | 9800 | 9790 | 1308 |
| 416 | 20231207 | 133700 | 2724689710 | 9800 | 9810 | 9810 | 9800 | 231 |
| 417 | 20231207 | 133600 | 2722425870 | 9820 | 9820 | 9820 | 9820 | 302 |
| 418 | 20231207 | 133500 | 2719460230 | 9820 | 9820 | 9820 | 9820 | 194 |
| 419 | 20231207 | 133400 | 2717555150 | 9820 | 9820 | 9820 | 9820 | 481 |
| 420 | 20231207 | 133300 | 2712831730 | 9810 | 9820 | 9820 | 9810 | 208 |
| 421 | 20231207 | 133200 | 2710789310 | 9820 | 9820 | 9820 | 9820 | 0 |
| 422 | 20231207 | 133100 | 2710789310 | 9820 | 9810 | 9820 | 9810 | 202 |
| 423 | 20231207 | 133000 | 2708805710 | 9810 | 9810 | 9820 | 9810 | 336 |
| 424 | 20231207 | 132900 | 2705507610 | 9810 | 9800 | 9810 | 9790 | 240 |
| 425 | 20231207 | 132800 | 2703153830 | 9810 | 9800 | 9810 | 9800 | 246 |
| 426 | 20231207 | 132700 | 2700743010 | 9800 | 9800 | 9800 | 9800 | 89 |
| 427 | 20231207 | 132600 | 2699870810 | 9800 | 9800 | 9800 | 9800 | 194 |
| 428 | 20231207 | 132500 | 2697969610 | 9770 | 9770 | 9800 | 9770 | 1607 |
| 429 | 20231207 | 132400 | 2682263430 | 9770 | 9770 | 9800 | 9770 | 574 |
| 430 | 20231207 | 132300 | 2676651540 | 9780 | 9780 | 9790 | 9770 | 507 |
| 431 | 20231207 | 132200 | 2671696080 | 9770 | 9780 | 9780 | 9770 | 4 |
| 432 | 20231207 | 132100 | 2671656970 | 9790 | 9780 | 9790 | 9780 | 533 |
| 433 | 20231207 | 132000 | 2666442290 | 9790 | 9770 | 9790 | 9770 | 103 |
| 434 | 20231207 | 131900 | 2665435950 | 9770 | 9770 | 9770 | 9770 | 193 |
| 435 | 20231207 | 131800 | 2663550340 | 9760 | 9750 | 9760 | 9750 | 103 |
| 436 | 20231207 | 131700 | 2662545090 | 9750 | 9750 | 9750 | 9750 | 47 |
| 437 | 20231207 | 131600 | 2662086840 | 9720 | 9750 | 9750 | 9720 | 195 |
| 438 | 20231207 | 131500 | 2660185620 | 9740 | 9740 | 9740 | 9740 | 194 |
| 439 | 20231207 | 131400 | 2658296060 | 9740 | 9730 | 9740 | 9730 | 487 |
| 440 | 20231207 | 131300 | 2653554620 | 9720 | 9720 | 9720 | 9720 | 100 |
| 441 | 20231207 | 131200 | 2652582620 | 9730 | 9730 | 9730 | 9730 | 193 |
| 442 | 20231207 | 131100 | 2650704730 | 9720 | 9720 | 9720 | 9720 | 4 |
| 443 | 20231207 | 131000 | 2650665850 | 9730 | 9710 | 9730 | 9710 | 101 |
| 444 | 20231207 | 130900 | 2649685120 | 9730 | 9720 | 9730 | 9710 | 27 |
| 445 | 20231207 | 130800 | 2649422760 | 9730 | 9710 | 9730 | 9710 | 555 |
| 446 | 20231207 | 130700 | 2644031150 | 9720 | 9720 | 9720 | 9720 | 100 |
| 447 | 20231207 | 130600 | 2643059150 | 9720 | 9720 | 9720 | 9720 | 41 |
| 448 | 20231207 | 130500 | 2642660630 | 9720 | 9720 | 9720 | 9720 | 0 |
| 449 | 20231207 | 130400 | 2642660630 | 9720 | 9720 | 9720 | 9720 | 40 |
| 450 | 20231207 | 130300 | 2642271830 | 9720 | 9720 | 9720 | 9720 | 0 |
| 451 | 20231207 | 130200 | 2642271830 | 9720 | 9720 | 9720 | 9720 | 0 |
| 452 | 20231207 | 130100 | 2642271830 | 9720 | 9720 | 9720 | 9720 | 2 |
| 453 | 20231207 | 130000 | 2642252390 | 9710 | 9720 | 9720 | 9710 | 351 |
| 454 | 20231207 | 125900 | 2638842790 | 9710 | 9710 | 9720 | 9710 | 64 |
| 455 | 20231207 | 125800 | 2638221340 | 9710 | 9710 | 9710 | 9710 | 10 |
| 456 | 20231207 | 125700 | 2638124240 | 9720 | 9720 | 9720 | 9710 | 35 |
| 457 | 20231207 | 125600 | 2637784070 | 9710 | 9710 | 9710 | 9710 | 1 |
| 458 | 20231207 | 125500 | 2637774360 | 9720 | 9720 | 9720 | 9720 | 0 |
| 459 | 20231207 | 125400 | 2637774360 | 9720 | 9720 | 9720 | 9720 | 80 |
| 460 | 20231207 | 125300 | 2636996760 | 9720 | 9720 | 9720 | 9700 | 69 |
| 461 | 20231207 | 125200 | 2636327220 | 9720 | 9710 | 9720 | 9710 | 3 |
| 462 | 20231207 | 125100 | 2636298080 | 9720 | 9700 | 9720 | 9700 | 26 |
| 463 | 20231207 | 125000 | 2636045760 | 9700 | 9700 | 9700 | 9700 | 50 |
| 464 | 20231207 | 124900 | 2635560760 | 9730 | 9730 | 9730 | 9730 | 0 |
| 465 | 20231207 | 124800 | 2635560760 | 9730 | 9740 | 9740 | 9700 | 1141 |
| 466 | 20231207 | 124700 | 2624484940 | 9740 | 9740 | 9740 | 9740 | 0 |
| 467 | 20231207 | 124600 | 2624484940 | 9740 | 9740 | 9740 | 9740 | 10 |
| 468 | 20231207 | 124500 | 2624387540 | 9740 | 9740 | 9740 | 9740 | 1 |
| 469 | 20231207 | 124400 | 2624377800 | 9740 | 9720 | 9740 | 9720 | 126 |
| 470 | 20231207 | 124300 | 2623152350 | 9720 | 9720 | 9730 | 9720 | 297 |
| 471 | 20231207 | 124200 | 2620264360 | 9750 | 9750 | 9750 | 9750 | 0 |
| 472 | 20231207 | 124100 | 2620264360 | 9750 | 9690 | 9750 | 9690 | 1416 |
| 473 | 20231207 | 124000 | 2606488970 | 9690 | 9690 | 9690 | 9690 | 0 |
| 474 | 20231207 | 123900 | 2606488970 | 9690 | 9660 | 9750 | 9660 | 2161 |
| 475 | 20231207 | 123800 | 2585489650 | 9660 | 9630 | 9660 | 9630 | 1915 |
| 476 | 20231207 | 123700 | 2567028630 | 9630 | 9620 | 9630 | 9620 | 751 |
| 477 | 20231207 | 123600 | 2559803500 | 9620 | 9630 | 9630 | 9620 | 21 |
| 478 | 20231207 | 123500 | 2559601380 | 9620 | 9620 | 9620 | 9620 | 0 |
| 479 | 20231207 | 123400 | 2559601380 | 9620 | 9620 | 9620 | 9620 | 0 |
| 480 | 20231207 | 123300 | 2559601380 | 9620 | 9630 | 9640 | 9620 | 962 |
| 481 | 20231207 | 123200 | 2550345870 | 9640 | 9620 | 9640 | 9620 | 307 |
| 482 | 20231207 | 123100 | 2547386450 | 9650 | 9650 | 9650 | 9650 | 1 |
| 483 | 20231207 | 123000 | 2547376800 | 9620 | 9620 | 9620 | 9620 | 0 |
| 484 | 20231207 | 122900 | 2547376800 | 9620 | 9650 | 9650 | 9620 | 1850 |
| 485 | 20231207 | 122800 | 2529560620 | 9660 | 9660 | 9660 | 9660 | 20 |
| 486 | 20231207 | 122700 | 2529367420 | 9660 | 9660 | 9660 | 9660 | 8 |
| 487 | 20231207 | 122600 | 2529290140 | 9660 | 9660 | 9660 | 9660 | 415 |
| 488 | 20231207 | 122500 | 2525281240 | 9660 | 9660 | 9660 | 9660 | 7 |
| 489 | 20231207 | 122400 | 2525213620 | 9660 | 9650 | 9660 | 9650 | 86 |
| 490 | 20231207 | 122300 | 2524383220 | 9650 | 9650 | 9650 | 9650 | 2 |
| 491 | 20231207 | 122200 | 2524363920 | 9650 | 9650 | 9650 | 9650 | 1 |
| 492 | 20231207 | 122100 | 2524354270 | 9650 | 9650 | 9650 | 9650 | 110 |
| 493 | 20231207 | 122000 | 2523292770 | 9650 | 9630 | 9650 | 9630 | 278 |
| 494 | 20231207 | 121900 | 2520613180 | 9630 | 9630 | 9630 | 9630 | 159 |
| 495 | 20231207 | 121800 | 2519082010 | 9630 | 9630 | 9630 | 9620 | 1231 |
| 496 | 20231207 | 121700 | 2507229410 | 9640 | 9630 | 9640 | 9630 | 75 |
| 497 | 20231207 | 121600 | 2506506860 | 9630 | 9630 | 9630 | 9630 | 110 |
| 498 | 20231207 | 121500 | 2505447560 | 9640 | 9640 | 9640 | 9640 | 1 |
| 499 | 20231207 | 121400 | 2505437920 | 9650 | 9630 | 9650 | 9630 | 371 |
| 500 | 20231207 | 121300 | 2501865120 | 9650 | 9650 | 9650 | 9650 | 1 |
| 501 | 20231207 | 121200 | 2501855470 | 9650 | 9640 | 9650 | 9630 | 272 |
| 502 | 20231207 | 121100 | 2499235520 | 9640 | 9630 | 9640 | 9630 | 27 |
| 503 | 20231207 | 121000 | 2498975280 | 9630 | 9620 | 9630 | 9620 | 1720 |
| 504 | 20231207 | 120900 | 2482428850 | 9620 | 9630 | 9630 | 9620 | 3 |
| 505 | 20231207 | 120800 | 2482399980 | 9620 | 9630 | 9630 | 9620 | 780 |
| 506 | 20231207 | 120700 | 2474892850 | 9640 | 9640 | 9640 | 9640 | 569 |
| 507 | 20231207 | 120600 | 2469407690 | 9640 | 9640 | 9640 | 9640 | 284 |
| 508 | 20231207 | 120500 | 2466669930 | 9640 | 9670 | 9670 | 9640 | 3488 |
| 509 | 20231207 | 120400 | 2433016460 | 9670 | 9700 | 9700 | 9670 | 726 |
| 510 | 20231207 | 120300 | 2425992960 | 9690 | 9700 | 9700 | 9690 | 1081 |
| 511 | 20231207 | 120200 | 2415508570 | 9700 | 9700 | 9700 | 9700 | 0 |
| 512 | 20231207 | 120100 | 2415508570 | 9700 | 9720 | 9720 | 9700 | 181 |
| 513 | 20231207 | 120000 | 2413751950 | 9730 | 9730 | 9730 | 9730 | 100 |
| 514 | 20231207 | 115900 | 2412778950 | 9730 | 9730 | 9730 | 9730 | 100 |
| 515 | 20231207 | 115800 | 2411805950 | 9740 | 9740 | 9740 | 9740 | 397 |
| 516 | 20231207 | 115700 | 2407939170 | 9740 | 9740 | 9740 | 9740 | 9 |
| 517 | 20231207 | 115600 | 2407851510 | 9710 | 9690 | 9710 | 9690 | 1706 |
| 518 | 20231207 | 115500 | 2391293450 | 9690 | 9700 | 9700 | 9680 | 879 |
| 519 | 20231207 | 115400 | 2382779440 | 9690 | 9700 | 9700 | 9690 | 427 |
| 520 | 20231207 | 115300 | 2378638040 | 9700 | 9690 | 9700 | 9690 | 169 |
| 521 | 20231207 | 115200 | 2377000120 | 9690 | 9690 | 9690 | 9690 | 22 |
| 522 | 20231207 | 115100 | 2376786940 | 9690 | 9690 | 9690 | 9690 | 10 |
| 523 | 20231207 | 115000 | 2376690040 | 9690 | 9690 | 9690 | 9690 | 10 |
| 524 | 20231207 | 114900 | 2376593140 | 9690 | 9670 | 9690 | 9670 | 103 |
| 525 | 20231207 | 114800 | 2375597110 | 9670 | 9670 | 9680 | 9670 | 218 |
| 526 | 20231207 | 114700 | 2373487030 | 9680 | 9670 | 9680 | 9670 | 6 |
| 527 | 20231207 | 114600 | 2373429000 | 9670 | 9680 | 9680 | 9670 | 153 |
| 528 | 20231207 | 114500 | 2371949480 | 9670 | 9670 | 9670 | 9670 | 1 |
| 529 | 20231207 | 114400 | 2371939810 | 9670 | 9660 | 9670 | 9660 | 262 |
| 530 | 20231207 | 114300 | 2369406370 | 9660 | 9660 | 9660 | 9660 | 205 |
| 531 | 20231207 | 114200 | 2367426070 | 9660 | 9680 | 9680 | 9660 | 1984 |
| 532 | 20231207 | 114100 | 2348254800 | 9680 | 9680 | 9680 | 9680 | 20 |
| 533 | 20231207 | 114000 | 2348061200 | 9680 | 9670 | 9680 | 9670 | 53 |
| 534 | 20231207 | 113900 | 2347548180 | 9670 | 9670 | 9670 | 9670 | 5 |
| 535 | 20231207 | 113800 | 2347499830 | 9670 | 9670 | 9670 | 9670 | 0 |
| 536 | 20231207 | 113700 | 2347499830 | 9670 | 9680 | 9680 | 9670 | 111 |
| 537 | 20231207 | 113600 | 2346425860 | 9670 | 9660 | 9670 | 9660 | 665 |
| 538 | 20231207 | 113500 | 2339997370 | 9660 | 9670 | 9670 | 9650 | 1113 |
| 539 | 20231207 | 113400 | 2329235980 | 9680 | 9680 | 9680 | 9680 | 5 |
| 540 | 20231207 | 113300 | 2329187580 | 9680 | 9680 | 9680 | 9680 | 58 |
| 541 | 20231207 | 113200 | 2328626140 | 9680 | 9670 | 9680 | 9670 | 124 |
| 542 | 20231207 | 113100 | 2327427020 | 9690 | 9680 | 9690 | 9680 | 100 |
| 543 | 20231207 | 113000 | 2326458420 | 9670 | 9680 | 9690 | 9670 | 264 |
| 544 | 20231207 | 112900 | 2323903940 | 9700 | 9700 | 9700 | 9680 | 48 |
| 545 | 20231207 | 112800 | 2323439040 | 9700 | 9690 | 9700 | 9690 | 130 |
| 546 | 20231207 | 112700 | 2322178550 | 9700 | 9690 | 9700 | 9690 | 571 |
| 547 | 20231207 | 112600 | 2316644560 | 9660 | 9710 | 9710 | 9650 | 3254 |
| 548 | 20231207 | 112500 | 2285116060 | 9720 | 9740 | 9740 | 9720 | 443 |
| 549 | 20231207 | 112400 | 2280809030 | 9750 | 9760 | 9760 | 9740 | 595 |
| 550 | 20231207 | 112300 | 2275012680 | 9750 | 9770 | 9770 | 9750 | 1975 |
| 551 | 20231207 | 112200 | 2255746030 | 9760 | 9790 | 9790 | 9760 | 5201 |
| 552 | 20231207 | 112100 | 2204926420 | 9790 | 9780 | 9800 | 9780 | 565 |
| 553 | 20231207 | 112000 | 2199395200 | 9790 | 9790 | 9790 | 9790 | 10 |
| 554 | 20231207 | 111900 | 2199297300 | 9790 | 9780 | 9790 | 9780 | 16 |
| 555 | 20231207 | 111800 | 2199140810 | 9780 | 9780 | 9780 | 9780 | 30 |
| 556 | 20231207 | 111700 | 2198847410 | 9780 | 9780 | 9780 | 9780 | 84 |
| 557 | 20231207 | 111600 | 2198025890 | 9790 | 9790 | 9790 | 9790 | 980 |
| 558 | 20231207 | 111500 | 2188431690 | 9800 | 9800 | 9800 | 9800 | 74 |
| 559 | 20231207 | 111400 | 2187706490 | 9800 | 9800 | 9800 | 9800 | 5 |
| 560 | 20231207 | 111300 | 2187657490 | 9800 | 9800 | 9800 | 9790 | 1375 |
| 561 | 20231207 | 111200 | 2174187290 | 9800 | 9800 | 9800 | 9800 | 300 |
| 562 | 20231207 | 111100 | 2171247290 | 9800 | 9820 | 9820 | 9800 | 894 |
| 563 | 20231207 | 111000 | 2162485590 | 9820 | 9840 | 9840 | 9820 | 104 |
| 564 | 20231207 | 110900 | 2161464290 | 9820 | 9840 | 9840 | 9820 | 590 |
| 565 | 20231207 | 110800 | 2155661930 | 9840 | 9850 | 9850 | 9840 | 2733 |
| 566 | 20231207 | 110700 | 2128763500 | 9840 | 9840 | 9840 | 9840 | 430 |
| 567 | 20231207 | 110600 | 2124532300 | 9850 | 9840 | 9850 | 9840 | 40 |
| 568 | 20231207 | 110500 | 2124138400 | 9850 | 9810 | 9850 | 9810 | 3112 |
| 569 | 20231207 | 110400 | 2093544860 | 9800 | 9800 | 9820 | 9790 | 3003 |
| 570 | 20231207 | 110300 | 2064114820 | 9800 | 9800 | 9810 | 9800 | 962 |
| 571 | 20231207 | 110200 | 2054687160 | 9800 | 9800 | 9800 | 9800 | 10 |
| 572 | 20231207 | 110100 | 2054589160 | 9800 | 9800 | 9800 | 9800 | 0 |
| 573 | 20231207 | 110000 | 2054589160 | 9800 | 9800 | 9800 | 9800 | 4 |
| 574 | 20231207 | 105900 | 2054549960 | 9800 | 9800 | 9800 | 9800 | 156 |
| 575 | 20231207 | 105800 | 2053021160 | 9800 | 9800 | 9810 | 9800 | 202 |
| 576 | 20231207 | 105700 | 2051041460 | 9810 | 9810 | 9810 | 9810 | 8 |
| 577 | 20231207 | 105600 | 2050962980 | 9810 | 9810 | 9810 | 9790 | 690 |
| 578 | 20231207 | 105500 | 2044207300 | 9790 | 9790 | 9790 | 9790 | 30 |
| 579 | 20231207 | 105400 | 2043913600 | 9790 | 9790 | 9790 | 9790 | 0 |
| 580 | 20231207 | 105300 | 2043913600 | 9790 | 9790 | 9790 | 9790 | 0 |
| 581 | 20231207 | 105200 | 2043913600 | 9790 | 9800 | 9800 | 9790 | 156 |
| 582 | 20231207 | 105100 | 2042384850 | 9800 | 9810 | 9810 | 9800 | 56 |
| 583 | 20231207 | 105000 | 2041836000 | 9810 | 9790 | 9820 | 9790 | 744 |
| 584 | 20231207 | 104900 | 2034540450 | 9770 | 9770 | 9770 | 9760 | 167 |
| 585 | 20231207 | 104800 | 2032908960 | 9770 | 9780 | 9780 | 9770 | 702 |
| 586 | 20231207 | 104700 | 2026046950 | 9790 | 9790 | 9800 | 9780 | 389 |
| 587 | 20231207 | 104600 | 2022241700 | 9820 | 9790 | 9820 | 9790 | 348 |
| 588 | 20231207 | 104500 | 2018831960 | 9790 | 9810 | 9810 | 9790 | 428 |
| 589 | 20231207 | 104400 | 2014634820 | 9800 | 9800 | 9800 | 9800 | 818 |
| 590 | 20231207 | 104300 | 2006618420 | 9800 | 9800 | 9800 | 9800 | 204 |
| 591 | 20231207 | 104200 | 2004619220 | 9800 | 9800 | 9800 | 9800 | 565 |
| 592 | 20231207 | 104100 | 1999082220 | 9800 | 9750 | 9800 | 9750 | 854 |
| 593 | 20231207 | 104000 | 1990729750 | 9730 | 9730 | 9730 | 9730 | 370 |
| 594 | 20231207 | 103900 | 1987129650 | 9720 | 9720 | 9720 | 9710 | 1263 |
| 595 | 20231207 | 103800 | 1974853300 | 9700 | 9700 | 9700 | 9700 | 1178 |
| 596 | 20231207 | 103700 | 1963426700 | 9690 | 9670 | 9700 | 9670 | 2128 |
| 597 | 20231207 | 103600 | 1942814710 | 9670 | 9660 | 9670 | 9640 | 3169 |
| 598 | 20231207 | 103500 | 1912219710 | 9660 | 9630 | 9660 | 9620 | 4292 |
| 599 | 20231207 | 103400 | 1870916140 | 9650 | 9670 | 9670 | 9630 | 1906 |
| 600 | 20231207 | 103300 | 1852519720 | 9670 | 9690 | 9690 | 9670 | 790 |
| 601 | 20231207 | 103200 | 1844880380 | 9690 | 9660 | 9690 | 9660 | 1622 |
| 602 | 20231207 | 103100 | 1829193810 | 9660 | 9680 | 9680 | 9660 | 2918 |
| 603 | 20231207 | 103000 | 1800966880 | 9680 | 9700 | 9700 | 9680 | 2347 |
| 604 | 20231207 | 102900 | 1778223080 | 9700 | 9700 | 9710 | 9700 | 446 |
| 605 | 20231207 | 102800 | 1773896860 | 9710 | 9700 | 9710 | 9700 | 53 |
| 606 | 20231207 | 102700 | 1773382650 | 9710 | 9710 | 9710 | 9700 | 858 |
| 607 | 20231207 | 102600 | 1765057930 | 9720 | 9710 | 9720 | 9710 | 20 |
| 608 | 20231207 | 102500 | 1764863690 | 9720 | 9720 | 9720 | 9720 | 1 |
| 609 | 20231207 | 102400 | 1764853970 | 9710 | 9710 | 9710 | 9710 | 102 |
| 610 | 20231207 | 102300 | 1763863550 | 9710 | 9710 | 9710 | 9710 | 205 |
| 611 | 20231207 | 102200 | 1761873000 | 9710 | 9710 | 9710 | 9710 | 59 |
| 612 | 20231207 | 102100 | 1761300110 | 9700 | 9710 | 9710 | 9700 | 3894 |
| 613 | 20231207 | 102000 | 1723526680 | 9710 | 9720 | 9720 | 9710 | 578 |
| 614 | 20231207 | 101900 | 1717914290 | 9710 | 9710 | 9710 | 9710 | 104 |
| 615 | 20231207 | 101800 | 1716904450 | 9710 | 9710 | 9710 | 9710 | 346 |
| 616 | 20231207 | 101700 | 1713544790 | 9710 | 9720 | 9720 | 9710 | 230 |
| 617 | 20231207 | 101600 | 1711311370 | 9710 | 9720 | 9720 | 9710 | 732 |
| 618 | 20231207 | 101500 | 1704201150 | 9720 | 9760 | 9760 | 9720 | 3482 |
| 619 | 20231207 | 101400 | 1670286930 | 9780 | 9760 | 9780 | 9760 | 354 |
| 620 | 20231207 | 101300 | 1666829370 | 9770 | 9770 | 9770 | 9770 | 321 |
| 621 | 20231207 | 101200 | 1663693200 | 9780 | 9780 | 9780 | 9780 | 2 |
| 622 | 20231207 | 101100 | 1663673640 | 9780 | 9810 | 9810 | 9780 | 594 |
| 623 | 20231207 | 101000 | 1657856600 | 9830 | 9800 | 9830 | 9780 | 1108 |
| 624 | 20231207 | 100900 | 1647008650 | 9810 | 9810 | 9810 | 9810 | 12 |
| 625 | 20231207 | 100800 | 1646890930 | 9810 | 9830 | 9830 | 9810 | 115 |
| 626 | 20231207 | 100700 | 1645762380 | 9830 | 9830 | 9830 | 9830 | 3 |
| 627 | 20231207 | 100600 | 1645732890 | 9820 | 9790 | 9820 | 9770 | 3865 |
| 628 | 20231207 | 100500 | 1607857610 | 9800 | 9800 | 9800 | 9800 | 11 |
| 629 | 20231207 | 100400 | 1607749810 | 9790 | 9780 | 9790 | 9770 | 1223 |
| 630 | 20231207 | 100300 | 1595791460 | 9780 | 9790 | 9790 | 9770 | 653 |
| 631 | 20231207 | 100200 | 1589405210 | 9790 | 9790 | 9790 | 9790 | 8 |
| 632 | 20231207 | 100100 | 1589326890 | 9790 | 9770 | 9790 | 9770 | 473 |
| 633 | 20231207 | 100000 | 1584697840 | 9800 | 9770 | 9800 | 9770 | 1079 |
| 634 | 20231207 | 095900 | 1574153890 | 9780 | 9750 | 9780 | 9750 | 1052 |
| 635 | 20231207 | 095800 | 1563877160 | 9760 | 9780 | 9780 | 9750 | 4216 |
| 636 | 20231207 | 095700 | 1522740440 | 9780 | 9780 | 9780 | 9780 | 2 |
| 637 | 20231207 | 095600 | 1522720880 | 9780 | 9800 | 9800 | 9780 | 714 |
| 638 | 20231207 | 095500 | 1515732520 | 9800 | 9790 | 9800 | 9790 | 57 |
| 639 | 20231207 | 095400 | 1515174320 | 9800 | 9790 | 9800 | 9790 | 6 |
| 640 | 20231207 | 095300 | 1515115570 | 9800 | 9800 | 9800 | 9800 | 226 |
| 641 | 20231207 | 095200 | 1512900770 | 9800 | 9800 | 9800 | 9790 | 1279 |
| 642 | 20231207 | 095100 | 1500375920 | 9800 | 9830 | 9830 | 9800 | 334 |
| 643 | 20231207 | 095000 | 1497100170 | 9820 | 9820 | 9830 | 9820 | 298 |
| 644 | 20231207 | 094900 | 1494172290 | 9820 | 9800 | 9820 | 9800 | 1016 |
| 645 | 20231207 | 094800 | 1484200190 | 9800 | 9790 | 9800 | 9790 | 386 |
| 646 | 20231207 | 094700 | 1480417630 | 9790 | 9780 | 9790 | 9780 | 103 |
| 647 | 20231207 | 094600 | 1479409620 | 9780 | 9780 | 9780 | 9780 | 95 |
| 648 | 20231207 | 094500 | 1478480520 | 9770 | 9770 | 9780 | 9760 | 1144 |
| 649 | 20231207 | 094400 | 1467302820 | 9780 | 9780 | 9780 | 9780 | 144 |
| 650 | 20231207 | 094300 | 1465894500 | 9790 | 9770 | 9790 | 9770 | 517 |
| 651 | 20231207 | 094200 | 1460840520 | 9770 | 9800 | 9800 | 9770 | 2578 |
| 652 | 20231207 | 094100 | 1435625420 | 9800 | 9800 | 9800 | 9800 | 1007 |
| 653 | 20231207 | 094000 | 1425756820 | 9800 | 9820 | 9830 | 9800 | 5672 |
| 654 | 20231207 | 093900 | 1370106300 | 9830 | 9820 | 9840 | 9820 | 811 |
| 655 | 20231207 | 093800 | 1362133490 | 9820 | 9820 | 9830 | 9820 | 1203 |
| 656 | 20231207 | 093700 | 1350319820 | 9830 | 9830 | 9830 | 9810 | 1859 |
| 657 | 20231207 | 093600 | 1332077780 | 9830 | 9850 | 9860 | 9830 | 3379 |
| 658 | 20231207 | 093500 | 1298803130 | 9850 | 9840 | 9850 | 9830 | 2832 |
| 659 | 20231207 | 093400 | 1270930410 | 9840 | 9860 | 9870 | 9840 | 2082 |
| 660 | 20231207 | 093300 | 1250409600 | 9870 | 9870 | 9880 | 9860 | 1313 |
| 661 | 20231207 | 093200 | 1237457950 | 9870 | 9910 | 9910 | 9870 | 7438 |
| 662 | 20231207 | 093100 | 1163838270 | 9900 | 9930 | 9930 | 9900 | 3148 |
| 663 | 20231207 | 093000 | 1132627480 | 9920 | 9930 | 9930 | 9910 | 646 |
| 664 | 20231207 | 092900 | 1126216230 | 9920 | 9900 | 9930 | 9900 | 3075 |
| 665 | 20231207 | 092800 | 1095706770 | 9910 | 9880 | 9910 | 9870 | 2514 |
| 666 | 20231207 | 092700 | 1070841200 | 9880 | 9880 | 9900 | 9880 | 1481 |
| 667 | 20231207 | 092600 | 1056185400 | 9900 | 9880 | 9910 | 9870 | 476 |
| 668 | 20231207 | 092500 | 1051477230 | 9880 | 9860 | 9880 | 9860 | 1620 |
| 669 | 20231207 | 092400 | 1035476360 | 9860 | 9890 | 9940 | 9860 | 15445 |
| 670 | 20231207 | 092300 | 882408170 | 9890 | 9840 | 9890 | 9840 | 2875 |
| 671 | 20231207 | 092200 | 854058560 | 9850 | 9830 | 9850 | 9830 | 1677 |
| 672 | 20231207 | 092100 | 837557740 | 9840 | 9820 | 9840 | 9820 | 605 |
| 673 | 20231207 | 092000 | 831611890 | 9820 | 9790 | 9820 | 9770 | 2477 |
| 674 | 20231207 | 091900 | 807375820 | 9800 | 9790 | 9800 | 9790 | 123 |
| 675 | 20231207 | 091800 | 806171450 | 9800 | 9820 | 9820 | 9800 | 1686 |
| 676 | 20231207 | 091700 | 789638290 | 9840 | 9850 | 9850 | 9840 | 122 |
| 677 | 20231207 | 091600 | 788436790 | 9830 | 9850 | 9850 | 9830 | 354 |
| 678 | 20231207 | 091500 | 784950470 | 9870 | 9870 | 9880 | 9850 | 4503 |
| 679 | 20231207 | 091400 | 740493340 | 9870 | 9820 | 9880 | 9820 | 2773 |
| 680 | 20231207 | 091300 | 713169650 | 9820 | 9760 | 9820 | 9760 | 1519 |
| 681 | 20231207 | 091200 | 698296890 | 9760 | 9800 | 9800 | 9760 | 2447 |
| 682 | 20231207 | 091100 | 674356860 | 9800 | 9770 | 9800 | 9760 | 1671 |
| 683 | 20231207 | 091000 | 658002840 | 9790 | 9840 | 9850 | 9770 | 3771 |
| 684 | 20231207 | 090900 | 621014160 | 9810 | 9750 | 9850 | 9750 | 3421 |
| 685 | 20231207 | 090800 | 587467020 | 9750 | 9850 | 9870 | 9750 | 6160 |
| 686 | 20231207 | 090700 | 527007040 | 9850 | 9770 | 9850 | 9770 | 2192 |
| 687 | 20231207 | 090600 | 505470870 | 9750 | 9700 | 9750 | 9700 | 5326 |
| 688 | 20231207 | 090500 | 453688270 | 9670 | 9730 | 9730 | 9650 | 11434 |
| 689 | 20231207 | 090400 | 342805780 | 9750 | 9780 | 9780 | 9730 | 3558 |
| 690 | 20231207 | 090300 | 308139020 | 9790 | 9830 | 9840 | 9720 | 4065 |
| 691 | 20231207 | 090200 | 268394870 | 9840 | 9790 | 9840 | 9770 | 7549 |
| 692 | 20231207 | 090100 | 194344060 | 9750 | 9600 | 9750 | 9580 | 10334 |
| 693 | 20231207 | 090000 | 94417440 | 9600 | 9650 | 9700 | 9600 | 9780 |