34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 3 | 20231205 | 203800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20231205 | 203700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20231205 | 203600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20231205 | 203500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20231205 | 203400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20231205 | 203300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20231205 | 203200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20231205 | 203100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20231205 | 203000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20231205 | 202900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20231205 | 202800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20231205 | 202700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20231205 | 202600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20231205 | 202500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20231205 | 202400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20231205 | 202300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20231205 | 202200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20231205 | 202100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20231205 | 202000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20231205 | 201900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20231205 | 201800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20231205 | 201700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20231205 | 201600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20231205 | 201500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20231205 | 201400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20231205 | 201300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20231205 | 201200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20231205 | 201100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20231205 | 201000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20231205 | 200900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 33 | 20231205 | 200800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20231205 | 200700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20231205 | 200600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20231205 | 200500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20231205 | 200400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20231205 | 200300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20231205 | 200200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20231205 | 200100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20231205 | 200000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20231205 | 195900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20231205 | 195800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20231205 | 195700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20231205 | 195600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20231205 | 195500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20231205 | 195400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20231205 | 195300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20231205 | 195200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20231205 | 195100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20231205 | 195000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20231205 | 194900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20231205 | 194800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20231205 | 194700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20231205 | 194600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20231205 | 194500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20231205 | 194400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20231205 | 194300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20231205 | 194200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20231205 | 194100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20231205 | 194000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20231205 | 193900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 63 | 20231205 | 193800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20231205 | 193700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20231205 | 193600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20231205 | 193500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20231205 | 193400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20231205 | 193300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20231205 | 193200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20231205 | 193100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20231205 | 193000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20231205 | 192900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20231205 | 192800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20231205 | 192700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20231205 | 192600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20231205 | 192500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20231205 | 192400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20231205 | 192300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20231205 | 192200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20231205 | 192100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20231205 | 192000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20231205 | 191900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20231205 | 191800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20231205 | 191700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20231205 | 191600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20231205 | 191500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20231205 | 191400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20231205 | 191300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20231205 | 191200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20231205 | 191100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20231205 | 191000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20231205 | 190900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 93 | 20231205 | 190800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20231205 | 190700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20231205 | 190600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20231205 | 190500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20231205 | 190400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20231205 | 190300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20231205 | 190200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20231205 | 190100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20231205 | 190000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20231205 | 185900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20231205 | 185800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20231205 | 185700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20231205 | 185600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20231205 | 185500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20231205 | 185400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20231205 | 185300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20231205 | 185200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20231205 | 185100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20231205 | 185000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20231205 | 184900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20231205 | 184800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20231205 | 184700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20231205 | 184600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20231205 | 184500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20231205 | 184400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20231205 | 184300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20231205 | 184200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20231205 | 184100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20231205 | 184000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20231205 | 183900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 123 | 20231205 | 183800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20231205 | 183700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20231205 | 183600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20231205 | 183500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20231205 | 183400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20231205 | 183300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20231205 | 183200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20231205 | 183100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20231205 | 183000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20231205 | 182900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20231205 | 182800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20231205 | 182700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20231205 | 182600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20231205 | 182500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20231205 | 182400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20231205 | 182300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20231205 | 182200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20231205 | 182100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20231205 | 182000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20231205 | 181900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20231205 | 181800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20231205 | 181700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20231205 | 181600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20231205 | 181500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20231205 | 181400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20231205 | 181300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20231205 | 181200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20231205 | 181100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20231205 | 181000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20231205 | 180900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 153 | 20231205 | 180800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20231205 | 180700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20231205 | 180600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20231205 | 180500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20231205 | 180400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20231205 | 180300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20231205 | 180200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20231205 | 180100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20231205 | 180000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20231205 | 175900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20231205 | 175800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20231205 | 175700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20231205 | 175600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20231205 | 175500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20231205 | 175400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20231205 | 175300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20231205 | 175200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20231205 | 175100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20231205 | 175000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20231205 | 174900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20231205 | 174800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20231205 | 174700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20231205 | 174600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20231205 | 174500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20231205 | 174400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20231205 | 174300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20231205 | 174200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20231205 | 174100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20231205 | 174000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20231205 | 173900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 183 | 20231205 | 173800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20231205 | 173700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20231205 | 173600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20231205 | 173500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20231205 | 173400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20231205 | 173300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20231205 | 173200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20231205 | 173100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20231205 | 173000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20231205 | 172900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20231205 | 172800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20231205 | 172700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20231205 | 172600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20231205 | 172500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20231205 | 172400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20231205 | 172300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20231205 | 172200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20231205 | 172100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20231205 | 172000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20231205 | 171900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20231205 | 171800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20231205 | 171700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20231205 | 171600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20231205 | 171500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20231205 | 171400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20231205 | 171300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20231205 | 171200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20231205 | 171100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20231205 | 171000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20231205 | 170900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 213 | 20231205 | 170800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20231205 | 170700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20231205 | 170600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20231205 | 170500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20231205 | 170400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20231205 | 170300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20231205 | 170200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20231205 | 170100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20231205 | 170000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20231205 | 165900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20231205 | 165800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20231205 | 165700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20231205 | 165600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20231205 | 165500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20231205 | 165400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20231205 | 165300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20231205 | 165200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20231205 | 165100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20231205 | 165000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20231205 | 164900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20231205 | 164800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20231205 | 164700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20231205 | 164600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20231205 | 164500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20231205 | 164400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20231205 | 164300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20231205 | 164200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20231205 | 164100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20231205 | 164000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20231205 | 163900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 243 | 20231205 | 163800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20231205 | 163700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20231205 | 163600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20231205 | 163500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20231205 | 163400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20231205 | 163300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20231205 | 163200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20231205 | 163100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20231205 | 163000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20231205 | 162900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20231205 | 162800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20231205 | 162700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 255 | 20231205 | 162600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 256 | 20231205 | 162500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 257 | 20231205 | 162400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 258 | 20231205 | 162300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 259 | 20231205 | 162200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 260 | 20231205 | 162100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 261 | 20231205 | 162000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 262 | 20231205 | 161900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 263 | 20231205 | 161800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 264 | 20231205 | 161700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 265 | 20231205 | 161600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 266 | 20231205 | 161500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 267 | 20231205 | 161400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 268 | 20231205 | 161300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 269 | 20231205 | 161200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20231205 | 161100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 271 | 20231205 | 161000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20231205 | 160900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 273 | 20231205 | 160800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 274 | 20231205 | 160700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 275 | 20231205 | 160600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 276 | 20231205 | 160500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 277 | 20231205 | 160400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 278 | 20231205 | 160300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 279 | 20231205 | 160200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 280 | 20231205 | 160100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 281 | 20231205 | 160000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 282 | 20231205 | 155900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 283 | 20231205 | 155800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 284 | 20231205 | 155700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 285 | 20231205 | 155600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 286 | 20231205 | 155500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 287 | 20231205 | 155400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 288 | 20231205 | 155300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 289 | 20231205 | 155200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 290 | 20231205 | 155100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 291 | 20231205 | 155000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 292 | 20231205 | 154900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 293 | 20231205 | 154800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20231205 | 154700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20231205 | 154600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20231205 | 154500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20231205 | 154400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 298 | 20231205 | 154300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 299 | 20231205 | 154200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20231205 | 154100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 301 | 20231205 | 154000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20231205 | 153900 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 303 | 20231205 | 153800 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 304 | 20231205 | 153700 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 305 | 20231205 | 153600 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 306 | 20231205 | 153500 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 307 | 20231205 | 153400 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 308 | 20231205 | 153300 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 309 | 20231205 | 153200 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 310 | 20231205 | 153100 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 0 |
| 311 | 20231205 | 153000 | 4772580280 | 4475 | 4475 | 4475 | 4475 | 16668 |
| 312 | 20231205 | 152900 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 313 | 20231205 | 152800 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 314 | 20231205 | 152700 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 315 | 20231205 | 152600 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 316 | 20231205 | 152500 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 317 | 20231205 | 152400 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 318 | 20231205 | 152300 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 319 | 20231205 | 152200 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 320 | 20231205 | 152100 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 321 | 20231205 | 152000 | 4697990980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 322 | 20231205 | 151900 | 4697990980 | 4475 | 4460 | 4475 | 4460 | 1469 |
| 323 | 20231205 | 151800 | 4691429060 | 4465 | 4460 | 4465 | 4455 | 1894 |
| 324 | 20231205 | 151700 | 4682975930 | 4465 | 4460 | 4465 | 4455 | 2306 |
| 325 | 20231205 | 151600 | 4672692780 | 4460 | 4465 | 4465 | 4460 | 303 |
| 326 | 20231205 | 151500 | 4671340890 | 4455 | 4460 | 4465 | 4455 | 412 |
| 327 | 20231205 | 151400 | 4669504870 | 4460 | 4465 | 4465 | 4460 | 265 |
| 328 | 20231205 | 151300 | 4668322870 | 4465 | 4460 | 4465 | 4460 | 1764 |
| 329 | 20231205 | 151200 | 4660454610 | 4460 | 4455 | 4460 | 4455 | 293 |
| 330 | 20231205 | 151100 | 4659149275 | 4455 | 4460 | 4460 | 4455 | 119 |
| 331 | 20231205 | 151000 | 4658619055 | 4460 | 4460 | 4460 | 4460 | 575 |
| 332 | 20231205 | 150900 | 4656054555 | 4460 | 4460 | 4465 | 4460 | 1011 |
| 333 | 20231205 | 150800 | 4651545490 | 4460 | 4455 | 4460 | 4455 | 23 |
| 334 | 20231205 | 150700 | 4651442945 | 4455 | 4455 | 4460 | 4450 | 908 |
| 335 | 20231205 | 150600 | 4647400070 | 4455 | 4455 | 4455 | 4455 | 474 |
| 336 | 20231205 | 150500 | 4645288400 | 4460 | 4460 | 4460 | 4450 | 172 |
| 337 | 20231205 | 150400 | 4644522760 | 4455 | 4455 | 4460 | 4450 | 950 |
| 338 | 20231205 | 150300 | 4640288515 | 4455 | 4460 | 4460 | 4450 | 223 |
| 339 | 20231205 | 150200 | 4639294645 | 4450 | 4455 | 4460 | 4450 | 1891 |
| 340 | 20231205 | 150100 | 4630877085 | 4460 | 4460 | 4460 | 4455 | 215 |
| 341 | 20231205 | 150000 | 4629918955 | 4460 | 4460 | 4460 | 4455 | 113 |
| 342 | 20231205 | 145900 | 4629415255 | 4460 | 4455 | 4460 | 4450 | 143 |
| 343 | 20231205 | 145800 | 4628778335 | 4450 | 4460 | 4460 | 4450 | 1737 |
| 344 | 20231205 | 145700 | 4621036540 | 4460 | 4460 | 4460 | 4455 | 1370 |
| 345 | 20231205 | 145600 | 4614932880 | 4460 | 4455 | 4460 | 4455 | 239 |
| 346 | 20231205 | 145500 | 4613868055 | 4460 | 4460 | 4460 | 4455 | 982 |
| 347 | 20231205 | 145400 | 4609491905 | 4465 | 4465 | 4465 | 4465 | 1 |
| 348 | 20231205 | 145300 | 4609487440 | 4455 | 4465 | 4465 | 4455 | 530 |
| 349 | 20231205 | 145200 | 4607124580 | 4460 | 4460 | 4460 | 4460 | 363 |
| 350 | 20231205 | 145100 | 4605505600 | 4460 | 4460 | 4460 | 4460 | 902 |
| 351 | 20231205 | 145000 | 4601482680 | 4460 | 4465 | 4465 | 4460 | 711 |
| 352 | 20231205 | 144900 | 4598311610 | 4460 | 4465 | 4465 | 4460 | 610 |
| 353 | 20231205 | 144800 | 4595590960 | 4460 | 4455 | 4460 | 4455 | 1006 |
| 354 | 20231205 | 144700 | 4591109165 | 4455 | 4450 | 4460 | 4450 | 1930 |
| 355 | 20231205 | 144600 | 4582511510 | 4460 | 4455 | 4460 | 4450 | 1461 |
| 356 | 20231205 | 144500 | 4576010035 | 4465 | 4465 | 4465 | 4450 | 2376 |
| 357 | 20231205 | 144400 | 4565431450 | 4470 | 4470 | 4470 | 4470 | 6 |
| 358 | 20231205 | 144300 | 4565404630 | 4465 | 4460 | 4465 | 4455 | 415 |
| 359 | 20231205 | 144200 | 4563551720 | 4465 | 4470 | 4470 | 4465 | 4 |
| 360 | 20231205 | 144100 | 4563533845 | 4470 | 4455 | 4470 | 4450 | 1476 |
| 361 | 20231205 | 144000 | 4556960655 | 4455 | 4455 | 4455 | 4455 | 1 |
| 362 | 20231205 | 143900 | 4556956200 | 4455 | 4455 | 4455 | 4450 | 1051 |
| 363 | 20231205 | 143800 | 4552278995 | 4455 | 4455 | 4455 | 4450 | 1780 |
| 364 | 20231205 | 143700 | 4544357815 | 4460 | 4455 | 4460 | 4450 | 1518 |
| 365 | 20231205 | 143600 | 4537601515 | 4455 | 4465 | 4465 | 4455 | 774 |
| 366 | 20231205 | 143500 | 4534152045 | 4465 | 4460 | 4465 | 4460 | 438 |
| 367 | 20231205 | 143400 | 4532197965 | 4460 | 4460 | 4460 | 4460 | 56 |
| 368 | 20231205 | 143300 | 4531948205 | 4460 | 4460 | 4460 | 4460 | 44 |
| 369 | 20231205 | 143200 | 4531751965 | 4465 | 4465 | 4465 | 4455 | 113 |
| 370 | 20231205 | 143100 | 4531248410 | 4465 | 4455 | 4465 | 4455 | 3 |
| 371 | 20231205 | 143000 | 4531235030 | 4460 | 4455 | 4460 | 4455 | 688 |
| 372 | 20231205 | 142900 | 4528168060 | 4460 | 4460 | 4460 | 4460 | 6 |
| 373 | 20231205 | 142800 | 4528141300 | 4455 | 4455 | 4460 | 4455 | 364 |
| 374 | 20231205 | 142700 | 4526518380 | 4455 | 4460 | 4465 | 4455 | 3165 |
| 375 | 20231205 | 142600 | 4512410720 | 4460 | 4460 | 4465 | 4460 | 1189 |
| 376 | 20231205 | 142500 | 4507107725 | 4465 | 4460 | 4465 | 4460 | 132 |
| 377 | 20231205 | 142400 | 4506518995 | 4465 | 4465 | 4465 | 4460 | 425 |
| 378 | 20231205 | 142300 | 4504623030 | 4465 | 4465 | 4465 | 4465 | 175 |
| 379 | 20231205 | 142200 | 4503841655 | 4465 | 4465 | 4465 | 4460 | 25 |
| 380 | 20231205 | 142100 | 4503730100 | 4465 | 4460 | 4465 | 4460 | 921 |
| 381 | 20231205 | 142000 | 4499621980 | 4465 | 4465 | 4465 | 4465 | 11 |
| 382 | 20231205 | 141900 | 4499572865 | 4460 | 4460 | 4465 | 4460 | 629 |
| 383 | 20231205 | 141800 | 4496767025 | 4465 | 4465 | 4465 | 4460 | 92 |
| 384 | 20231205 | 141700 | 4496356275 | 4465 | 4465 | 4465 | 4460 | 137 |
| 385 | 20231205 | 141600 | 4495744720 | 4460 | 4465 | 4465 | 4460 | 156 |
| 386 | 20231205 | 141500 | 4495048395 | 4460 | 4470 | 4470 | 4460 | 3235 |
| 387 | 20231205 | 141400 | 4480603320 | 4475 | 4475 | 4475 | 4465 | 1308 |
| 388 | 20231205 | 141300 | 4474759150 | 4475 | 4470 | 4475 | 4470 | 106 |
| 389 | 20231205 | 141200 | 4474285270 | 4475 | 4470 | 4475 | 4470 | 523 |
| 390 | 20231205 | 141100 | 4471947350 | 4475 | 4475 | 4475 | 4475 | 4 |
| 391 | 20231205 | 141000 | 4471929450 | 4475 | 4475 | 4475 | 4475 | 8 |
| 392 | 20231205 | 140900 | 4471893650 | 4475 | 4470 | 4475 | 4470 | 238 |
| 393 | 20231205 | 140800 | 4470828740 | 4470 | 4475 | 4475 | 4470 | 244 |
| 394 | 20231205 | 140700 | 4469738055 | 4475 | 4465 | 4475 | 4465 | 579 |
| 395 | 20231205 | 140600 | 4467151395 | 4470 | 4470 | 4470 | 4470 | 20 |
| 396 | 20231205 | 140500 | 4467061995 | 4470 | 4470 | 4475 | 4470 | 1648 |
| 397 | 20231205 | 140400 | 4459694320 | 4470 | 4470 | 4470 | 4470 | 1 |
| 398 | 20231205 | 140300 | 4459689850 | 4470 | 4465 | 4470 | 4465 | 333 |
| 399 | 20231205 | 140200 | 4458201590 | 4465 | 4460 | 4465 | 4460 | 170 |
| 400 | 20231205 | 140100 | 4457443040 | 4460 | 4460 | 4460 | 4460 | 472 |
| 401 | 20231205 | 140000 | 4455337920 | 4465 | 4470 | 4470 | 4465 | 203 |
| 402 | 20231205 | 135900 | 4454430765 | 4470 | 4470 | 4470 | 4465 | 703 |
| 403 | 20231205 | 135800 | 4451291755 | 4470 | 4470 | 4470 | 4470 | 1 |
| 404 | 20231205 | 135700 | 4451287285 | 4470 | 4475 | 4475 | 4470 | 887 |
| 405 | 20231205 | 135600 | 4447321380 | 4470 | 4465 | 4470 | 4465 | 369 |
| 406 | 20231205 | 135500 | 4445673630 | 4470 | 4465 | 4470 | 4465 | 17 |
| 407 | 20231205 | 135400 | 4445597715 | 4465 | 4460 | 4465 | 4460 | 369 |
| 408 | 20231205 | 135300 | 4443950180 | 4465 | 4465 | 4465 | 4465 | 72 |
| 409 | 20231205 | 135200 | 4443628700 | 4465 | 4465 | 4465 | 4465 | 389 |
| 410 | 20231205 | 135100 | 4441891815 | 4465 | 4475 | 4475 | 4465 | 403 |
| 411 | 20231205 | 135000 | 4440092410 | 4470 | 4465 | 4470 | 4465 | 1960 |
| 412 | 20231205 | 134900 | 4431340255 | 4465 | 4465 | 4465 | 4465 | 1123 |
| 413 | 20231205 | 134800 | 4426326060 | 4460 | 4465 | 4465 | 4460 | 1414 |
| 414 | 20231205 | 134700 | 4420013075 | 4475 | 4465 | 4475 | 4465 | 30 |
| 415 | 20231205 | 134600 | 4419878925 | 4465 | 4465 | 4465 | 4465 | 1653 |
| 416 | 20231205 | 134500 | 4412498280 | 4465 | 4475 | 4475 | 4465 | 1874 |
| 417 | 20231205 | 134400 | 4404127690 | 4470 | 4475 | 4475 | 4470 | 2202 |
| 418 | 20231205 | 134300 | 4394284705 | 4470 | 4470 | 4470 | 4470 | 8 |
| 419 | 20231205 | 134200 | 4394248945 | 4475 | 4480 | 4495 | 4475 | 594 |
| 420 | 20231205 | 134100 | 4391589395 | 4475 | 4475 | 4475 | 4475 | 1000 |
| 421 | 20231205 | 134000 | 4387114395 | 4475 | 4470 | 4475 | 4470 | 3252 |
| 422 | 20231205 | 133900 | 4372566780 | 4475 | 4480 | 4480 | 4475 | 1735 |
| 423 | 20231205 | 133800 | 4364802270 | 4480 | 4475 | 4480 | 4475 | 1316 |
| 424 | 20231205 | 133700 | 4358913130 | 4480 | 4490 | 4490 | 4480 | 53 |
| 425 | 20231205 | 133600 | 4358675460 | 4490 | 4490 | 4490 | 4490 | 0 |
| 426 | 20231205 | 133500 | 4358675460 | 4490 | 4480 | 4490 | 4480 | 1255 |
| 427 | 20231205 | 133400 | 4353048290 | 4480 | 4495 | 4495 | 4480 | 991 |
| 428 | 20231205 | 133300 | 4348604010 | 4490 | 4495 | 4495 | 4490 | 3682 |
| 429 | 20231205 | 133200 | 4332065765 | 4495 | 4500 | 4500 | 4495 | 17 |
| 430 | 20231205 | 133100 | 4331989275 | 4500 | 4500 | 4500 | 4495 | 630 |
| 431 | 20231205 | 133000 | 4329154295 | 4500 | 4495 | 4500 | 4495 | 34 |
| 432 | 20231205 | 132900 | 4329001395 | 4495 | 4490 | 4495 | 4490 | 643 |
| 433 | 20231205 | 132800 | 4326114080 | 4490 | 4495 | 4495 | 4490 | 1366 |
| 434 | 20231205 | 132700 | 4319975815 | 4495 | 4490 | 4495 | 4490 | 1194 |
| 435 | 20231205 | 132600 | 4314614340 | 4495 | 4515 | 4515 | 4495 | 1878 |
| 436 | 20231205 | 132500 | 4306167635 | 4515 | 4515 | 4515 | 4515 | 327 |
| 437 | 20231205 | 132400 | 4304691230 | 4515 | 4515 | 4515 | 4515 | 1459 |
| 438 | 20231205 | 132300 | 4298103845 | 4515 | 4510 | 4520 | 4510 | 594 |
| 439 | 20231205 | 132200 | 4295421590 | 4510 | 4490 | 4520 | 4485 | 7456 |
| 440 | 20231205 | 132100 | 4261846130 | 4490 | 4490 | 4490 | 4490 | 347 |
| 441 | 20231205 | 132000 | 4260288100 | 4490 | 4490 | 4490 | 4485 | 989 |
| 442 | 20231205 | 131900 | 4255852240 | 4485 | 4485 | 4485 | 4485 | 786 |
| 443 | 20231205 | 131800 | 4252327030 | 4485 | 4485 | 4485 | 4485 | 251 |
| 444 | 20231205 | 131700 | 4251201295 | 4485 | 4485 | 4485 | 4485 | 0 |
| 445 | 20231205 | 131600 | 4251201295 | 4485 | 4490 | 4490 | 4485 | 561 |
| 446 | 20231205 | 131500 | 4248684460 | 4495 | 4495 | 4495 | 4495 | 3 |
| 447 | 20231205 | 131400 | 4248670975 | 4495 | 4490 | 4495 | 4490 | 14 |
| 448 | 20231205 | 131300 | 4248608110 | 4490 | 4495 | 4495 | 4490 | 363 |
| 449 | 20231205 | 131200 | 4246978045 | 4495 | 4495 | 4495 | 4495 | 5 |
| 450 | 20231205 | 131100 | 4246955570 | 4490 | 4495 | 4495 | 4485 | 2964 |
| 451 | 20231205 | 131000 | 4233654160 | 4500 | 4500 | 4500 | 4500 | 10 |
| 452 | 20231205 | 130900 | 4233609160 | 4500 | 4495 | 4500 | 4495 | 1411 |
| 453 | 20231205 | 130800 | 4227259995 | 4490 | 4495 | 4495 | 4485 | 2775 |
| 454 | 20231205 | 130700 | 4214795490 | 4500 | 4500 | 4500 | 4500 | 237 |
| 455 | 20231205 | 130600 | 4213728990 | 4500 | 4500 | 4500 | 4500 | 161 |
| 456 | 20231205 | 130500 | 4213004490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 457 | 20231205 | 130400 | 4213004490 | 4505 | 4495 | 4505 | 4495 | 506 |
| 458 | 20231205 | 130300 | 4210727250 | 4500 | 4500 | 4500 | 4500 | 1 |
| 459 | 20231205 | 130200 | 4210722750 | 4490 | 4490 | 4490 | 4490 | 130 |
| 460 | 20231205 | 130100 | 4210139050 | 4495 | 4495 | 4495 | 4495 | 0 |
| 461 | 20231205 | 130000 | 4210139050 | 4495 | 4495 | 4495 | 4495 | 416 |
| 462 | 20231205 | 125900 | 4208269130 | 4495 | 4495 | 4495 | 4495 | 3 |
| 463 | 20231205 | 125800 | 4208255645 | 4495 | 4505 | 4505 | 4495 | 2341 |
| 464 | 20231205 | 125700 | 4197722750 | 4505 | 4505 | 4505 | 4505 | 585 |
| 465 | 20231205 | 125600 | 4195087325 | 4505 | 4500 | 4505 | 4500 | 158 |
| 466 | 20231205 | 125500 | 4194375770 | 4500 | 4500 | 4500 | 4500 | 61 |
| 467 | 20231205 | 125400 | 4194101270 | 4500 | 4500 | 4505 | 4500 | 863 |
| 468 | 20231205 | 125300 | 4190217665 | 4500 | 4495 | 4505 | 4495 | 699 |
| 469 | 20231205 | 125200 | 4187070160 | 4500 | 4500 | 4500 | 4500 | 59 |
| 470 | 20231205 | 125100 | 4186804660 | 4500 | 4500 | 4500 | 4500 | 246 |
| 471 | 20231205 | 125000 | 4185697660 | 4500 | 4500 | 4505 | 4500 | 717 |
| 472 | 20231205 | 124900 | 4182470035 | 4500 | 4500 | 4500 | 4500 | 140 |
| 473 | 20231205 | 124800 | 4181840035 | 4500 | 4490 | 4500 | 4490 | 81 |
| 474 | 20231205 | 124700 | 4181475740 | 4490 | 4495 | 4495 | 4490 | 244 |
| 475 | 20231205 | 124600 | 4180380175 | 4490 | 4500 | 4500 | 4490 | 1371 |
| 476 | 20231205 | 124500 | 4174220375 | 4500 | 4500 | 4500 | 4500 | 818 |
| 477 | 20231205 | 124400 | 4170539375 | 4505 | 4505 | 4505 | 4500 | 416 |
| 478 | 20231205 | 124300 | 4168665695 | 4500 | 4500 | 4505 | 4500 | 533 |
| 479 | 20231205 | 124200 | 4166267145 | 4505 | 4505 | 4505 | 4505 | 40 |
| 480 | 20231205 | 124100 | 4166086945 | 4505 | 4505 | 4505 | 4505 | 30 |
| 481 | 20231205 | 124000 | 4165951795 | 4505 | 4500 | 4505 | 4500 | 617 |
| 482 | 20231205 | 123900 | 4163172295 | 4500 | 4500 | 4500 | 4500 | 313 |
| 483 | 20231205 | 123800 | 4161763795 | 4500 | 4495 | 4500 | 4495 | 1020 |
| 484 | 20231205 | 123700 | 4157178720 | 4495 | 4495 | 4495 | 4495 | 78 |
| 485 | 20231205 | 123600 | 4156828110 | 4490 | 4485 | 4490 | 4485 | 29 |
| 486 | 20231205 | 123500 | 4156697905 | 4490 | 4485 | 4490 | 4480 | 4052 |
| 487 | 20231205 | 123400 | 4138524375 | 4480 | 4480 | 4480 | 4480 | 264 |
| 488 | 20231205 | 123300 | 4137341655 | 4480 | 4480 | 4485 | 4480 | 2737 |
| 489 | 20231205 | 123200 | 4125075235 | 4460 | 4470 | 4470 | 4460 | 767 |
| 490 | 20231205 | 123100 | 4121654245 | 4465 | 4460 | 4465 | 4460 | 2234 |
| 491 | 20231205 | 123000 | 4111687855 | 4460 | 4460 | 4460 | 4460 | 300 |
| 492 | 20231205 | 122900 | 4110349855 | 4460 | 4470 | 4475 | 4460 | 3362 |
| 493 | 20231205 | 122800 | 4095335475 | 4475 | 4480 | 4485 | 4475 | 807 |
| 494 | 20231205 | 122700 | 4091723830 | 4480 | 4480 | 4480 | 4480 | 66 |
| 495 | 20231205 | 122600 | 4091428150 | 4475 | 4480 | 4480 | 4475 | 850 |
| 496 | 20231205 | 122500 | 4087624195 | 4480 | 4480 | 4480 | 4480 | 27 |
| 497 | 20231205 | 122400 | 4087503235 | 4480 | 4480 | 4480 | 4480 | 300 |
| 498 | 20231205 | 122300 | 4086159235 | 4475 | 4475 | 4475 | 4475 | 10 |
| 499 | 20231205 | 122200 | 4086114485 | 4480 | 4480 | 4480 | 4480 | 15 |
| 500 | 20231205 | 122100 | 4086047285 | 4480 | 4480 | 4485 | 4480 | 512 |
| 501 | 20231205 | 122000 | 4083753520 | 4475 | 4470 | 4475 | 4470 | 125 |
| 502 | 20231205 | 121900 | 4083194270 | 4480 | 4475 | 4480 | 4470 | 222 |
| 503 | 20231205 | 121800 | 4082201840 | 4470 | 4470 | 4470 | 4470 | 211 |
| 504 | 20231205 | 121700 | 4081258670 | 4470 | 4470 | 4480 | 4470 | 416 |
| 505 | 20231205 | 121600 | 4079398650 | 4470 | 4470 | 4470 | 4465 | 1357 |
| 506 | 20231205 | 121500 | 4073338540 | 4470 | 4465 | 4470 | 4465 | 335 |
| 507 | 20231205 | 121400 | 4071842020 | 4465 | 4465 | 4465 | 4465 | 454 |
| 508 | 20231205 | 121300 | 4069814910 | 4465 | 4470 | 4470 | 4465 | 26 |
| 509 | 20231205 | 121200 | 4069698750 | 4470 | 4470 | 4470 | 4470 | 313 |
| 510 | 20231205 | 121100 | 4068299640 | 4470 | 4465 | 4475 | 4465 | 69 |
| 511 | 20231205 | 121000 | 4067990915 | 4460 | 4470 | 4470 | 4460 | 1844 |
| 512 | 20231205 | 120900 | 4059755255 | 4470 | 4460 | 4470 | 4460 | 5518 |
| 513 | 20231205 | 120800 | 4035115145 | 4460 | 4455 | 4465 | 4455 | 262 |
| 514 | 20231205 | 120700 | 4033946635 | 4465 | 4485 | 4485 | 4460 | 8357 |
| 515 | 20231205 | 120600 | 3996580785 | 4485 | 4480 | 4485 | 4480 | 602 |
| 516 | 20231205 | 120500 | 3993883520 | 4480 | 4490 | 4490 | 4480 | 9198 |
| 517 | 20231205 | 120400 | 3952618730 | 4495 | 4495 | 4495 | 4495 | 2726 |
| 518 | 20231205 | 120300 | 3940365360 | 4505 | 4500 | 4505 | 4500 | 439 |
| 519 | 20231205 | 120200 | 3938389680 | 4505 | 4500 | 4505 | 4500 | 669 |
| 520 | 20231205 | 120100 | 3935379175 | 4500 | 4500 | 4500 | 4500 | 40 |
| 521 | 20231205 | 120000 | 3935199175 | 4500 | 4500 | 4500 | 4500 | 1 |
| 522 | 20231205 | 115900 | 3935194675 | 4505 | 4505 | 4505 | 4495 | 11451 |
| 523 | 20231205 | 115800 | 3883659260 | 4505 | 4500 | 4505 | 4500 | 1172 |
| 524 | 20231205 | 115700 | 3878381970 | 4510 | 4505 | 4510 | 4500 | 455 |
| 525 | 20231205 | 115600 | 3876333405 | 4510 | 4505 | 4510 | 4500 | 671 |
| 526 | 20231205 | 115500 | 3873310640 | 4505 | 4505 | 4505 | 4505 | 101 |
| 527 | 20231205 | 115400 | 3872855635 | 4510 | 4505 | 4510 | 4505 | 151 |
| 528 | 20231205 | 115300 | 3872175375 | 4505 | 4510 | 4510 | 4505 | 257 |
| 529 | 20231205 | 115200 | 3871017255 | 4505 | 4510 | 4510 | 4505 | 331 |
| 530 | 20231205 | 115100 | 3869524450 | 4510 | 4510 | 4510 | 4510 | 116 |
| 531 | 20231205 | 115000 | 3869001290 | 4505 | 4510 | 4520 | 4505 | 739 |
| 532 | 20231205 | 114900 | 3865664125 | 4510 | 4505 | 4510 | 4505 | 13 |
| 533 | 20231205 | 114800 | 3865605555 | 4510 | 4510 | 4510 | 4505 | 118 |
| 534 | 20231205 | 114700 | 3865073955 | 4505 | 4510 | 4510 | 4505 | 192 |
| 535 | 20231205 | 114600 | 3864208380 | 4510 | 4510 | 4510 | 4500 | 10703 |
| 536 | 20231205 | 114500 | 3815976210 | 4515 | 4515 | 4515 | 4515 | 1030 |
| 537 | 20231205 | 114400 | 3811325760 | 4515 | 4515 | 4515 | 4515 | 398 |
| 538 | 20231205 | 114300 | 3809528790 | 4515 | 4515 | 4515 | 4515 | 5 |
| 539 | 20231205 | 114200 | 3809506215 | 4520 | 4510 | 4520 | 4510 | 33 |
| 540 | 20231205 | 114100 | 3809357365 | 4515 | 4515 | 4515 | 4515 | 557 |
| 541 | 20231205 | 114000 | 3806842510 | 4515 | 4510 | 4515 | 4510 | 167 |
| 542 | 20231205 | 113900 | 3806088840 | 4515 | 4510 | 4515 | 4505 | 6554 |
| 543 | 20231205 | 113800 | 3776535260 | 4510 | 4515 | 4520 | 4510 | 2768 |
| 544 | 20231205 | 113700 | 3764038980 | 4515 | 4520 | 4520 | 4515 | 22 |
| 545 | 20231205 | 113600 | 3763939560 | 4520 | 4520 | 4520 | 4515 | 1639 |
| 546 | 20231205 | 113500 | 3756533775 | 4520 | 4520 | 4520 | 4520 | 362 |
| 547 | 20231205 | 113400 | 3754897535 | 4525 | 4525 | 4525 | 4520 | 1036 |
| 548 | 20231205 | 113300 | 3750210385 | 4520 | 4520 | 4525 | 4515 | 412 |
| 549 | 20231205 | 113200 | 3748347635 | 4525 | 4515 | 4525 | 4515 | 262 |
| 550 | 20231205 | 113100 | 3747164585 | 4525 | 4515 | 4525 | 4515 | 1522 |
| 551 | 20231205 | 113000 | 3740292685 | 4525 | 4515 | 4525 | 4515 | 4 |
| 552 | 20231205 | 112900 | 3740274615 | 4525 | 4520 | 4525 | 4520 | 402 |
| 553 | 20231205 | 112800 | 3738457565 | 4515 | 4530 | 4530 | 4515 | 311 |
| 554 | 20231205 | 112700 | 3737053385 | 4515 | 4520 | 4535 | 4515 | 1908 |
| 555 | 20231205 | 112600 | 3728432170 | 4520 | 4520 | 4520 | 4520 | 156 |
| 556 | 20231205 | 112500 | 3727727050 | 4520 | 4520 | 4520 | 4520 | 115 |
| 557 | 20231205 | 112400 | 3727207250 | 4520 | 4540 | 4540 | 4520 | 1191 |
| 558 | 20231205 | 112300 | 3721823910 | 4540 | 4540 | 4540 | 4540 | 0 |
| 559 | 20231205 | 112200 | 3721823910 | 4540 | 4540 | 4540 | 4540 | 4 |
| 560 | 20231205 | 112100 | 3721805750 | 4540 | 4520 | 4540 | 4520 | 37 |
| 561 | 20231205 | 112000 | 3721638490 | 4520 | 4540 | 4540 | 4520 | 2770 |
| 562 | 20231205 | 111900 | 3709096555 | 4540 | 4540 | 4540 | 4540 | 70 |
| 563 | 20231205 | 111800 | 3708778755 | 4540 | 4540 | 4540 | 4540 | 390 |
| 564 | 20231205 | 111700 | 3707008155 | 4540 | 4540 | 4550 | 4540 | 3792 |
| 565 | 20231205 | 111600 | 3689778725 | 4545 | 4540 | 4545 | 4540 | 615 |
| 566 | 20231205 | 111500 | 3686984730 | 4540 | 4540 | 4540 | 4540 | 448 |
| 567 | 20231205 | 111400 | 3684950810 | 4535 | 4530 | 4535 | 4530 | 1592 |
| 568 | 20231205 | 111300 | 3677731095 | 4535 | 4535 | 4535 | 4535 | 584 |
| 569 | 20231205 | 111200 | 3675082655 | 4540 | 4540 | 4540 | 4540 | 1 |
| 570 | 20231205 | 111100 | 3675078115 | 4535 | 4535 | 4535 | 4530 | 792 |
| 571 | 20231205 | 111000 | 3671486555 | 4530 | 4530 | 4530 | 4530 | 373 |
| 572 | 20231205 | 110900 | 3669796865 | 4530 | 4525 | 4530 | 4525 | 2 |
| 573 | 20231205 | 110800 | 3669787810 | 4525 | 4520 | 4525 | 4520 | 170 |
| 574 | 20231205 | 110700 | 3669019330 | 4520 | 4510 | 4520 | 4510 | 104 |
| 575 | 20231205 | 110600 | 3668550260 | 4515 | 4515 | 4515 | 4515 | 431 |
| 576 | 20231205 | 110500 | 3666604295 | 4510 | 4530 | 4530 | 4510 | 120 |
| 577 | 20231205 | 110400 | 3666061495 | 4510 | 4520 | 4520 | 4510 | 3064 |
| 578 | 20231205 | 110300 | 3652236765 | 4515 | 4520 | 4520 | 4515 | 4001 |
| 579 | 20231205 | 110200 | 3634170745 | 4520 | 4520 | 4520 | 4520 | 1752 |
| 580 | 20231205 | 110100 | 3626251705 | 4520 | 4535 | 4535 | 4520 | 4091 |
| 581 | 20231205 | 110000 | 3607737260 | 4535 | 4535 | 4540 | 4530 | 296 |
| 582 | 20231205 | 105900 | 3606394980 | 4535 | 4540 | 4545 | 4535 | 1502 |
| 583 | 20231205 | 105800 | 3599582380 | 4540 | 4545 | 4545 | 4540 | 2092 |
| 584 | 20231205 | 105700 | 3590078955 | 4545 | 4555 | 4555 | 4545 | 2772 |
| 585 | 20231205 | 105600 | 3577466530 | 4550 | 4555 | 4555 | 4550 | 935 |
| 586 | 20231205 | 105500 | 3573207675 | 4555 | 4555 | 4555 | 4555 | 11 |
| 587 | 20231205 | 105400 | 3573157570 | 4560 | 4560 | 4565 | 4560 | 629 |
| 588 | 20231205 | 105300 | 3570289325 | 4560 | 4560 | 4565 | 4550 | 1861 |
| 589 | 20231205 | 105200 | 3561801635 | 4550 | 4550 | 4560 | 4550 | 1469 |
| 590 | 20231205 | 105100 | 3555111180 | 4555 | 4545 | 4555 | 4545 | 98 |
| 591 | 20231205 | 105000 | 3554664885 | 4545 | 4545 | 4555 | 4545 | 1458 |
| 592 | 20231205 | 104900 | 3548038265 | 4545 | 4545 | 4560 | 4545 | 180 |
| 593 | 20231205 | 104800 | 3547218425 | 4545 | 4560 | 4560 | 4545 | 424 |
| 594 | 20231205 | 104700 | 3545285240 | 4560 | 4555 | 4560 | 4545 | 3018 |
| 595 | 20231205 | 104600 | 3531559695 | 4560 | 4560 | 4560 | 4550 | 1038 |
| 596 | 20231205 | 104500 | 3526826815 | 4560 | 4560 | 4560 | 4560 | 3 |
| 597 | 20231205 | 104400 | 3526813135 | 4550 | 4560 | 4565 | 4550 | 5188 |
| 598 | 20231205 | 104300 | 3503153880 | 4560 | 4565 | 4570 | 4560 | 2839 |
| 599 | 20231205 | 104200 | 3490192825 | 4565 | 4540 | 4565 | 4540 | 12363 |
| 600 | 20231205 | 104100 | 3433915045 | 4540 | 4535 | 4540 | 4530 | 1456 |
| 601 | 20231205 | 104000 | 3427310905 | 4535 | 4535 | 4535 | 4530 | 523 |
| 602 | 20231205 | 103900 | 3424939370 | 4530 | 4520 | 4530 | 4520 | 1295 |
| 603 | 20231205 | 103800 | 3419073040 | 4530 | 4520 | 4530 | 4515 | 824 |
| 604 | 20231205 | 103700 | 3415351125 | 4515 | 4525 | 4525 | 4515 | 8264 |
| 605 | 20231205 | 103600 | 3378004480 | 4525 | 4520 | 4525 | 4520 | 357 |
| 606 | 20231205 | 103500 | 3376390835 | 4520 | 4520 | 4525 | 4520 | 794 |
| 607 | 20231205 | 103400 | 3372801920 | 4520 | 4525 | 4525 | 4520 | 3506 |
| 608 | 20231205 | 103300 | 3356940345 | 4525 | 4525 | 4525 | 4525 | 43 |
| 609 | 20231205 | 103200 | 3356745770 | 4530 | 4530 | 4530 | 4525 | 4485 |
| 610 | 20231205 | 103100 | 3336430470 | 4535 | 4540 | 4540 | 4535 | 1984 |
| 611 | 20231205 | 103000 | 3327432880 | 4540 | 4540 | 4540 | 4540 | 377 |
| 612 | 20231205 | 102900 | 3325721300 | 4545 | 4540 | 4545 | 4540 | 390 |
| 613 | 20231205 | 102800 | 3323950615 | 4540 | 4540 | 4540 | 4540 | 283 |
| 614 | 20231205 | 102700 | 3322665795 | 4545 | 4540 | 4545 | 4540 | 1434 |
| 615 | 20231205 | 102600 | 3316154890 | 4540 | 4540 | 4540 | 4535 | 4 |
| 616 | 20231205 | 102500 | 3316136740 | 4535 | 4535 | 4535 | 4530 | 1331 |
| 617 | 20231205 | 102400 | 3310100990 | 4535 | 4535 | 4535 | 4530 | 410 |
| 618 | 20231205 | 102300 | 3308242135 | 4530 | 4535 | 4535 | 4530 | 691 |
| 619 | 20231205 | 102200 | 3305110885 | 4530 | 4535 | 4535 | 4530 | 157 |
| 620 | 20231205 | 102100 | 3304398895 | 4530 | 4535 | 4535 | 4530 | 2877 |
| 621 | 20231205 | 102000 | 3291365960 | 4535 | 4530 | 4535 | 4530 | 631 |
| 622 | 20231205 | 101900 | 3288504930 | 4530 | 4530 | 4530 | 4530 | 1188 |
| 623 | 20231205 | 101800 | 3283123290 | 4530 | 4530 | 4530 | 4530 | 510 |
| 624 | 20231205 | 101700 | 3280812990 | 4530 | 4530 | 4530 | 4530 | 701 |
| 625 | 20231205 | 101600 | 3277637460 | 4530 | 4535 | 4540 | 4530 | 2628 |
| 626 | 20231205 | 101500 | 3265732585 | 4530 | 4535 | 4535 | 4530 | 780 |
| 627 | 20231205 | 101400 | 3262197445 | 4540 | 4545 | 4545 | 4540 | 549 |
| 628 | 20231205 | 101300 | 3259703240 | 4545 | 4535 | 4545 | 4530 | 1985 |
| 629 | 20231205 | 101200 | 3250707820 | 4535 | 4535 | 4545 | 4535 | 476 |
| 630 | 20231205 | 101100 | 3248547000 | 4535 | 4545 | 4545 | 4535 | 1874 |
| 631 | 20231205 | 101000 | 3240037610 | 4545 | 4540 | 4545 | 4540 | 1199 |
| 632 | 20231205 | 100900 | 3234590415 | 4545 | 4540 | 4545 | 4535 | 267 |
| 633 | 20231205 | 100800 | 3233378095 | 4540 | 4535 | 4540 | 4535 | 394 |
| 634 | 20231205 | 100700 | 3231589670 | 4540 | 4535 | 4540 | 4535 | 730 |
| 635 | 20231205 | 100600 | 3228277970 | 4535 | 4540 | 4540 | 4535 | 249 |
| 636 | 20231205 | 100500 | 3227148750 | 4535 | 4530 | 4535 | 4530 | 447 |
| 637 | 20231205 | 100400 | 3225122565 | 4540 | 4525 | 4540 | 4525 | 1643 |
| 638 | 20231205 | 100300 | 3217681295 | 4530 | 4530 | 4530 | 4525 | 341 |
| 639 | 20231205 | 100200 | 3216136820 | 4530 | 4545 | 4545 | 4525 | 1612 |
| 640 | 20231205 | 100100 | 3208814260 | 4545 | 4555 | 4560 | 4545 | 2696 |
| 641 | 20231205 | 100000 | 3196533900 | 4555 | 4540 | 4555 | 4540 | 4116 |
| 642 | 20231205 | 095900 | 3177825325 | 4540 | 4540 | 4545 | 4530 | 710 |
| 643 | 20231205 | 095800 | 3174601950 | 4540 | 4525 | 4540 | 4525 | 162 |
| 644 | 20231205 | 095700 | 3173867670 | 4520 | 4530 | 4535 | 4520 | 2937 |
| 645 | 20231205 | 095600 | 3160560510 | 4530 | 4520 | 4530 | 4520 | 1988 |
| 646 | 20231205 | 095500 | 3151555240 | 4525 | 4525 | 4530 | 4520 | 1302 |
| 647 | 20231205 | 095400 | 3145663680 | 4525 | 4525 | 4525 | 4520 | 1271 |
| 648 | 20231205 | 095300 | 3139916385 | 4525 | 4525 | 4525 | 4520 | 1433 |
| 649 | 20231205 | 095200 | 3133438965 | 4530 | 4520 | 4530 | 4520 | 1434 |
| 650 | 20231205 | 095100 | 3126957275 | 4530 | 4520 | 4530 | 4520 | 4337 |
| 651 | 20231205 | 095000 | 3107346965 | 4520 | 4525 | 4525 | 4520 | 564 |
| 652 | 20231205 | 094900 | 3104795955 | 4520 | 4525 | 4525 | 4520 | 5035 |
| 653 | 20231205 | 094800 | 3082023825 | 4525 | 4550 | 4550 | 4525 | 5393 |
| 654 | 20231205 | 094700 | 3057579925 | 4545 | 4545 | 4560 | 4540 | 3470 |
| 655 | 20231205 | 094600 | 3041808435 | 4545 | 4545 | 4550 | 4545 | 783 |
| 656 | 20231205 | 094500 | 3038248670 | 4550 | 4545 | 4550 | 4545 | 1393 |
| 657 | 20231205 | 094400 | 3031914655 | 4545 | 4550 | 4550 | 4545 | 2452 |
| 658 | 20231205 | 094300 | 3020762075 | 4550 | 4560 | 4560 | 4545 | 10471 |
| 659 | 20231205 | 094200 | 2973096010 | 4565 | 4560 | 4570 | 4555 | 2814 |
| 660 | 20231205 | 094100 | 2960266530 | 4560 | 4560 | 4570 | 4560 | 1338 |
| 661 | 20231205 | 094000 | 2954159560 | 4560 | 4575 | 4575 | 4560 | 1512 |
| 662 | 20231205 | 093900 | 2947256095 | 4570 | 4585 | 4585 | 4570 | 4905 |
| 663 | 20231205 | 093800 | 2924807680 | 4580 | 4580 | 4585 | 4575 | 8475 |
| 664 | 20231205 | 093700 | 2885996950 | 4580 | 4570 | 4585 | 4565 | 12644 |
| 665 | 20231205 | 093600 | 2828154165 | 4575 | 4560 | 4575 | 4560 | 7034 |
| 666 | 20231205 | 093500 | 2796024375 | 4560 | 4545 | 4560 | 4545 | 4039 |
| 667 | 20231205 | 093400 | 2777629985 | 4545 | 4550 | 4555 | 4545 | 2255 |
| 668 | 20231205 | 093300 | 2767380615 | 4550 | 4560 | 4560 | 4550 | 4779 |
| 669 | 20231205 | 093200 | 2745612465 | 4560 | 4550 | 4560 | 4550 | 7111 |
| 670 | 20231205 | 093100 | 2713217550 | 4550 | 4530 | 4550 | 4530 | 6537 |
| 671 | 20231205 | 093000 | 2683540340 | 4530 | 4520 | 4540 | 4515 | 9942 |
| 672 | 20231205 | 092900 | 2638525115 | 4520 | 4515 | 4525 | 4515 | 1966 |
| 673 | 20231205 | 092800 | 2629640565 | 4515 | 4520 | 4520 | 4515 | 3416 |
| 674 | 20231205 | 092700 | 2614202395 | 4520 | 4520 | 4525 | 4520 | 958 |
| 675 | 20231205 | 092600 | 2609872195 | 4525 | 4525 | 4525 | 4520 | 2844 |
| 676 | 20231205 | 092500 | 2597012600 | 4520 | 4525 | 4525 | 4520 | 1973 |
| 677 | 20231205 | 092400 | 2588091715 | 4525 | 4530 | 4540 | 4525 | 2683 |
| 678 | 20231205 | 092300 | 2575933800 | 4530 | 4545 | 4545 | 4530 | 682 |
| 679 | 20231205 | 092200 | 2572840620 | 4540 | 4525 | 4545 | 4515 | 8523 |
| 680 | 20231205 | 092100 | 2534232715 | 4510 | 4540 | 4540 | 4510 | 5015 |
| 681 | 20231205 | 092000 | 2511576530 | 4540 | 4545 | 4550 | 4515 | 11611 |
| 682 | 20231205 | 091900 | 2458949950 | 4545 | 4555 | 4560 | 4545 | 17552 |
| 683 | 20231205 | 091800 | 2379055645 | 4560 | 4565 | 4570 | 4550 | 11375 |
| 684 | 20231205 | 091700 | 2327196270 | 4560 | 4560 | 4565 | 4550 | 9352 |
| 685 | 20231205 | 091600 | 2284566705 | 4560 | 4550 | 4565 | 4540 | 9901 |
| 686 | 20231205 | 091500 | 2239466085 | 4545 | 4520 | 4555 | 4520 | 5943 |
| 687 | 20231205 | 091400 | 2212467530 | 4525 | 4530 | 4530 | 4520 | 14667 |
| 688 | 20231205 | 091300 | 2146137290 | 4525 | 4530 | 4540 | 4525 | 10746 |
| 689 | 20231205 | 091200 | 2097469365 | 4535 | 4540 | 4545 | 4530 | 17356 |
| 690 | 20231205 | 091100 | 2018782250 | 4540 | 4570 | 4575 | 4540 | 16036 |
| 691 | 20231205 | 091000 | 1945755515 | 4575 | 4560 | 4575 | 4555 | 11055 |
| 692 | 20231205 | 090900 | 1895287995 | 4560 | 4555 | 4560 | 4530 | 25844 |
| 693 | 20231205 | 090800 | 1777837675 | 4550 | 4585 | 4585 | 4540 | 28204 |
| 694 | 20231205 | 090700 | 1649320540 | 4585 | 4610 | 4615 | 4555 | 37325 |
| 695 | 20231205 | 090600 | 1478225790 | 4600 | 4590 | 4645 | 4590 | 96936 |
| 696 | 20231205 | 090500 | 1030489710 | 4570 | 4540 | 4590 | 4530 | 43411 |
| 697 | 20231205 | 090400 | 832778660 | 4540 | 4550 | 4560 | 4530 | 39760 |
| 698 | 20231205 | 090300 | 652172350 | 4560 | 4485 | 4590 | 4470 | 62628 |
| 699 | 20231205 | 090200 | 368822910 | 4485 | 4420 | 4495 | 4420 | 23468 |
| 700 | 20231205 | 090100 | 263960860 | 4445 | 4395 | 4445 | 4395 | 12296 |
| 701 | 20231205 | 090000 | 209523765 | 4390 | 4410 | 4430 | 4350 | 47552 |