33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 200200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 3 | 20231206 | 200100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20231206 | 200000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20231206 | 195900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20231206 | 195800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20231206 | 195700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20231206 | 195600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20231206 | 195500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20231206 | 195400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20231206 | 195300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20231206 | 195200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20231206 | 195100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20231206 | 195000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20231206 | 194900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20231206 | 194800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20231206 | 194700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20231206 | 194600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20231206 | 194500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20231206 | 194400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20231206 | 194300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20231206 | 194200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20231206 | 194100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20231206 | 194000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20231206 | 193900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20231206 | 193800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20231206 | 193700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20231206 | 193600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20231206 | 193500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20231206 | 193400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20231206 | 193300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20231206 | 193200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 33 | 20231206 | 193100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20231206 | 193000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20231206 | 192900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20231206 | 192800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20231206 | 192700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20231206 | 192600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20231206 | 192500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20231206 | 192400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20231206 | 192300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20231206 | 192200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20231206 | 192100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20231206 | 192000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20231206 | 191900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20231206 | 191800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20231206 | 191700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20231206 | 191600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20231206 | 191500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20231206 | 191400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20231206 | 191300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20231206 | 191200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20231206 | 191100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20231206 | 191000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20231206 | 190900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20231206 | 190800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20231206 | 190700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20231206 | 190600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20231206 | 190500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20231206 | 190400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20231206 | 190300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20231206 | 190200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 63 | 20231206 | 190100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20231206 | 190000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20231206 | 185900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20231206 | 185800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20231206 | 185700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20231206 | 185600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20231206 | 185500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20231206 | 185400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20231206 | 185300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20231206 | 185200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20231206 | 185100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20231206 | 185000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20231206 | 184900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20231206 | 184800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20231206 | 184700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20231206 | 184600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20231206 | 184500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20231206 | 184400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20231206 | 184300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20231206 | 184200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20231206 | 184100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20231206 | 184000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20231206 | 183900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20231206 | 183800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20231206 | 183700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20231206 | 183600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20231206 | 183500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20231206 | 183400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20231206 | 183300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20231206 | 183200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 93 | 20231206 | 183100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20231206 | 183000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20231206 | 182900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20231206 | 182800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20231206 | 182700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20231206 | 182600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20231206 | 182500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20231206 | 182400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20231206 | 182300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20231206 | 182200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20231206 | 182100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20231206 | 182000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20231206 | 181900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20231206 | 181800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20231206 | 181700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20231206 | 181600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20231206 | 181500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20231206 | 181400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20231206 | 181300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20231206 | 181200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20231206 | 181100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20231206 | 181000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20231206 | 180900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20231206 | 180800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20231206 | 180700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20231206 | 180600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20231206 | 180500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20231206 | 180400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20231206 | 180300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20231206 | 180200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 123 | 20231206 | 180100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20231206 | 180000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20231206 | 175900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20231206 | 175800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20231206 | 175700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20231206 | 175600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20231206 | 175500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20231206 | 175400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20231206 | 175300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20231206 | 175200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20231206 | 175100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20231206 | 175000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20231206 | 174900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20231206 | 174800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20231206 | 174700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20231206 | 174600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20231206 | 174500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20231206 | 174400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20231206 | 174300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20231206 | 174200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20231206 | 174100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20231206 | 174000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20231206 | 173900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20231206 | 173800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20231206 | 173700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20231206 | 173600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20231206 | 173500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20231206 | 173400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20231206 | 173300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20231206 | 173200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 153 | 20231206 | 173100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20231206 | 173000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20231206 | 172900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20231206 | 172800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20231206 | 172700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20231206 | 172600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20231206 | 172500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20231206 | 172400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20231206 | 172300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20231206 | 172200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20231206 | 172100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20231206 | 172000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20231206 | 171900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20231206 | 171800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20231206 | 171700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20231206 | 171600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20231206 | 171500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20231206 | 171400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20231206 | 171300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20231206 | 171200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20231206 | 171100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20231206 | 171000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20231206 | 170900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20231206 | 170800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20231206 | 170700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20231206 | 170600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20231206 | 170500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20231206 | 170400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20231206 | 170300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20231206 | 170200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 183 | 20231206 | 170100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20231206 | 170000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20231206 | 165900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20231206 | 165800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20231206 | 165700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20231206 | 165600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20231206 | 165500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20231206 | 165400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20231206 | 165300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20231206 | 165200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20231206 | 165100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20231206 | 165000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20231206 | 164900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20231206 | 164800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20231206 | 164700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20231206 | 164600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20231206 | 164500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20231206 | 164400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20231206 | 164300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20231206 | 164200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20231206 | 164100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20231206 | 164000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20231206 | 163900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20231206 | 163800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20231206 | 163700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20231206 | 163600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20231206 | 163500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20231206 | 163400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20231206 | 163300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20231206 | 163200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 213 | 20231206 | 163100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20231206 | 163000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20231206 | 162900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20231206 | 162800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20231206 | 162700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20231206 | 162600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20231206 | 162500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20231206 | 162400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20231206 | 162300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20231206 | 162200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20231206 | 162100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20231206 | 162000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20231206 | 161900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20231206 | 161800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20231206 | 161700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20231206 | 161600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20231206 | 161500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20231206 | 161400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20231206 | 161300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20231206 | 161200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20231206 | 161100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20231206 | 161000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20231206 | 160900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20231206 | 160800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20231206 | 160700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20231206 | 160600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20231206 | 160500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20231206 | 160400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20231206 | 160300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20231206 | 160200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 243 | 20231206 | 160100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20231206 | 160000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20231206 | 155900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20231206 | 155800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20231206 | 155700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20231206 | 155600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20231206 | 155500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20231206 | 155400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20231206 | 155300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20231206 | 155200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20231206 | 155100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20231206 | 155000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20231206 | 154900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20231206 | 154800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20231206 | 154700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20231206 | 154600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20231206 | 154500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20231206 | 154400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20231206 | 154300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20231206 | 154200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20231206 | 154100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20231206 | 154000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20231206 | 153900 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20231206 | 153800 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20231206 | 153700 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20231206 | 153600 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 269 | 20231206 | 153500 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 270 | 20231206 | 153400 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 271 | 20231206 | 153300 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 272 | 20231206 | 153200 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 273 | 20231206 | 153100 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 274 | 20231206 | 153000 | 3348802465 | 3690 | 3690 | 3690 | 3690 | 9260 |
| 275 | 20231206 | 152900 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20231206 | 152800 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20231206 | 152700 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20231206 | 152600 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20231206 | 152500 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20231206 | 152400 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20231206 | 152300 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20231206 | 152200 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20231206 | 152100 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20231206 | 152000 | 3314633065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20231206 | 151900 | 3314633065 | 3700 | 3695 | 3700 | 3680 | 661 |
| 286 | 20231206 | 151800 | 3312191970 | 3700 | 3695 | 3700 | 3690 | 811 |
| 287 | 20231206 | 151700 | 3309191560 | 3700 | 3695 | 3700 | 3695 | 476 |
| 288 | 20231206 | 151600 | 3307430580 | 3695 | 3700 | 3700 | 3680 | 2457 |
| 289 | 20231206 | 151500 | 3298365670 | 3695 | 3690 | 3700 | 3690 | 638 |
| 290 | 20231206 | 151400 | 3296008555 | 3690 | 3690 | 3690 | 3690 | 105 |
| 291 | 20231206 | 151300 | 3295621105 | 3695 | 3680 | 3695 | 3680 | 190 |
| 292 | 20231206 | 151200 | 3294919070 | 3700 | 3700 | 3700 | 3680 | 186 |
| 293 | 20231206 | 151100 | 3294230910 | 3705 | 3685 | 3705 | 3680 | 5350 |
| 294 | 20231206 | 151000 | 3274440155 | 3680 | 3690 | 3690 | 3680 | 861 |
| 295 | 20231206 | 150900 | 3271271635 | 3695 | 3695 | 3695 | 3685 | 852 |
| 296 | 20231206 | 150800 | 3268123805 | 3695 | 3695 | 3695 | 3695 | 3129 |
| 297 | 20231206 | 150700 | 3256562150 | 3695 | 3695 | 3695 | 3670 | 187 |
| 298 | 20231206 | 150600 | 3255872800 | 3695 | 3670 | 3695 | 3670 | 412 |
| 299 | 20231206 | 150500 | 3254350510 | 3695 | 3695 | 3695 | 3695 | 510 |
| 300 | 20231206 | 150400 | 3252466060 | 3695 | 3685 | 3695 | 3685 | 129 |
| 301 | 20231206 | 150300 | 3251989455 | 3695 | 3695 | 3695 | 3695 | 132 |
| 302 | 20231206 | 150200 | 3251501715 | 3695 | 3695 | 3700 | 3670 | 1327 |
| 303 | 20231206 | 150100 | 3246601560 | 3695 | 3695 | 3695 | 3675 | 13 |
| 304 | 20231206 | 150000 | 3246553725 | 3700 | 3695 | 3705 | 3675 | 1276 |
| 305 | 20231206 | 145900 | 3241833895 | 3695 | 3695 | 3700 | 3670 | 1309 |
| 306 | 20231206 | 145800 | 3237016535 | 3695 | 3695 | 3700 | 3665 | 3248 |
| 307 | 20231206 | 145700 | 3225017710 | 3665 | 3650 | 3695 | 3650 | 7539 |
| 308 | 20231206 | 145600 | 3197427915 | 3655 | 3650 | 3660 | 3650 | 5 |
| 309 | 20231206 | 145500 | 3197409650 | 3660 | 3650 | 3660 | 3650 | 1009 |
| 310 | 20231206 | 145400 | 3193717670 | 3660 | 3655 | 3660 | 3650 | 625 |
| 311 | 20231206 | 145300 | 3191433110 | 3655 | 3655 | 3655 | 3640 | 447 |
| 312 | 20231206 | 145200 | 3189802465 | 3640 | 3655 | 3655 | 3640 | 245 |
| 313 | 20231206 | 145100 | 3188907605 | 3655 | 3655 | 3655 | 3655 | 119 |
| 314 | 20231206 | 145000 | 3188472660 | 3655 | 3650 | 3655 | 3645 | 164 |
| 315 | 20231206 | 144900 | 3187873360 | 3655 | 3640 | 3655 | 3640 | 728 |
| 316 | 20231206 | 144800 | 3185216895 | 3650 | 3645 | 3650 | 3640 | 2339 |
| 317 | 20231206 | 144700 | 3176697860 | 3645 | 3645 | 3645 | 3645 | 468 |
| 318 | 20231206 | 144600 | 3174992000 | 3645 | 3645 | 3645 | 3645 | 50 |
| 319 | 20231206 | 144500 | 3174809750 | 3645 | 3645 | 3645 | 3645 | 529 |
| 320 | 20231206 | 144400 | 3172881545 | 3645 | 3645 | 3645 | 3645 | 1 |
| 321 | 20231206 | 144300 | 3172877900 | 3645 | 3645 | 3645 | 3645 | 56 |
| 322 | 20231206 | 144200 | 3172673780 | 3645 | 3645 | 3645 | 3645 | 254 |
| 323 | 20231206 | 144100 | 3171747950 | 3645 | 3650 | 3650 | 3645 | 1073 |
| 324 | 20231206 | 144000 | 3167836355 | 3645 | 3650 | 3650 | 3645 | 169 |
| 325 | 20231206 | 143900 | 3167220035 | 3650 | 3655 | 3655 | 3650 | 101 |
| 326 | 20231206 | 143800 | 3166851380 | 3655 | 3645 | 3655 | 3645 | 376 |
| 327 | 20231206 | 143700 | 3165478560 | 3640 | 3640 | 3640 | 3640 | 637 |
| 328 | 20231206 | 143600 | 3163159880 | 3630 | 3630 | 3630 | 3630 | 5 |
| 329 | 20231206 | 143500 | 3163141730 | 3630 | 3635 | 3635 | 3630 | 469 |
| 330 | 20231206 | 143400 | 3161439110 | 3640 | 3640 | 3640 | 3635 | 119 |
| 331 | 20231206 | 143300 | 3161006460 | 3640 | 3640 | 3640 | 3640 | 213 |
| 332 | 20231206 | 143200 | 3160231140 | 3640 | 3630 | 3640 | 3630 | 189 |
| 333 | 20231206 | 143100 | 3159544470 | 3625 | 3625 | 3625 | 3625 | 5 |
| 334 | 20231206 | 143000 | 3159526345 | 3620 | 3625 | 3625 | 3620 | 36 |
| 335 | 20231206 | 142900 | 3159395875 | 3620 | 3635 | 3635 | 3620 | 6520 |
| 336 | 20231206 | 142800 | 3135760870 | 3635 | 3635 | 3635 | 3635 | 500 |
| 337 | 20231206 | 142700 | 3133943370 | 3635 | 3635 | 3635 | 3635 | 0 |
| 338 | 20231206 | 142600 | 3133943370 | 3635 | 3630 | 3635 | 3630 | 379 |
| 339 | 20231206 | 142500 | 3132566835 | 3630 | 3630 | 3630 | 3630 | 709 |
| 340 | 20231206 | 142400 | 3129993165 | 3630 | 3625 | 3630 | 3625 | 28 |
| 341 | 20231206 | 142300 | 3129891655 | 3625 | 3625 | 3625 | 3625 | 131 |
| 342 | 20231206 | 142200 | 3129416780 | 3625 | 3625 | 3625 | 3625 | 10 |
| 343 | 20231206 | 142100 | 3129380530 | 3630 | 3630 | 3630 | 3630 | 421 |
| 344 | 20231206 | 142000 | 3127852300 | 3630 | 3630 | 3630 | 3630 | 1 |
| 345 | 20231206 | 141900 | 3127848670 | 3630 | 3630 | 3630 | 3630 | 5 |
| 346 | 20231206 | 141800 | 3127830520 | 3630 | 3625 | 3630 | 3625 | 190 |
| 347 | 20231206 | 141700 | 3127141095 | 3625 | 3625 | 3625 | 3625 | 241 |
| 348 | 20231206 | 141600 | 3126267470 | 3625 | 3625 | 3625 | 3625 | 256 |
| 349 | 20231206 | 141500 | 3125339470 | 3625 | 3625 | 3625 | 3625 | 161 |
| 350 | 20231206 | 141400 | 3124755845 | 3625 | 3625 | 3625 | 3625 | 6 |
| 351 | 20231206 | 141300 | 3124734095 | 3625 | 3625 | 3625 | 3625 | 134 |
| 352 | 20231206 | 141200 | 3124248345 | 3625 | 3625 | 3625 | 3625 | 14 |
| 353 | 20231206 | 141100 | 3124197595 | 3620 | 3620 | 3620 | 3620 | 284 |
| 354 | 20231206 | 141000 | 3123169515 | 3620 | 3620 | 3620 | 3620 | 177 |
| 355 | 20231206 | 140900 | 3122528775 | 3620 | 3620 | 3620 | 3610 | 469 |
| 356 | 20231206 | 140800 | 3120831995 | 3610 | 3610 | 3610 | 3610 | 429 |
| 357 | 20231206 | 140700 | 3119283305 | 3610 | 3615 | 3615 | 3610 | 10000 |
| 358 | 20231206 | 140600 | 3083178420 | 3620 | 3620 | 3620 | 3615 | 600 |
| 359 | 20231206 | 140500 | 3081007385 | 3615 | 3615 | 3615 | 3615 | 0 |
| 360 | 20231206 | 140400 | 3081007385 | 3615 | 3615 | 3615 | 3615 | 0 |
| 361 | 20231206 | 140300 | 3081007385 | 3615 | 3615 | 3615 | 3615 | 0 |
| 362 | 20231206 | 140200 | 3081007385 | 3615 | 3630 | 3630 | 3615 | 122 |
| 363 | 20231206 | 140100 | 3080565785 | 3630 | 3620 | 3630 | 3615 | 492 |
| 364 | 20231206 | 140000 | 3078785380 | 3630 | 3630 | 3630 | 3630 | 370 |
| 365 | 20231206 | 135900 | 3077442280 | 3630 | 3630 | 3630 | 3630 | 100 |
| 366 | 20231206 | 135800 | 3077079280 | 3630 | 3630 | 3630 | 3630 | 207 |
| 367 | 20231206 | 135700 | 3076327870 | 3620 | 3620 | 3620 | 3620 | 115 |
| 368 | 20231206 | 135600 | 3075911570 | 3615 | 3620 | 3620 | 3615 | 307 |
| 369 | 20231206 | 135500 | 3074800770 | 3620 | 3620 | 3620 | 3620 | 1701 |
| 370 | 20231206 | 135400 | 3068643150 | 3620 | 3620 | 3620 | 3620 | 132 |
| 371 | 20231206 | 135300 | 3068165310 | 3620 | 3630 | 3630 | 3620 | 653 |
| 372 | 20231206 | 135200 | 3065800275 | 3630 | 3635 | 3635 | 3630 | 11 |
| 373 | 20231206 | 135100 | 3065760320 | 3635 | 3635 | 3635 | 3635 | 281 |
| 374 | 20231206 | 135000 | 3064738885 | 3635 | 3620 | 3635 | 3620 | 135 |
| 375 | 20231206 | 134900 | 3064249885 | 3615 | 3625 | 3625 | 3615 | 638 |
| 376 | 20231206 | 134800 | 3061940370 | 3620 | 3620 | 3620 | 3620 | 0 |
| 377 | 20231206 | 134700 | 3061940370 | 3620 | 3625 | 3625 | 3620 | 100 |
| 378 | 20231206 | 134600 | 3061578365 | 3620 | 3630 | 3630 | 3620 | 2002 |
| 379 | 20231206 | 134500 | 3054328635 | 3640 | 3640 | 3640 | 3640 | 101 |
| 380 | 20231206 | 134400 | 3053960995 | 3640 | 3640 | 3640 | 3640 | 30 |
| 381 | 20231206 | 134300 | 3053851795 | 3640 | 3640 | 3640 | 3640 | 135 |
| 382 | 20231206 | 134200 | 3053360395 | 3640 | 3635 | 3640 | 3635 | 199 |
| 383 | 20231206 | 134100 | 3052637020 | 3615 | 3630 | 3630 | 3615 | 500 |
| 384 | 20231206 | 134000 | 3050829505 | 3610 | 3630 | 3630 | 3610 | 3095 |
| 385 | 20231206 | 133900 | 3039618660 | 3630 | 3630 | 3630 | 3630 | 0 |
| 386 | 20231206 | 133800 | 3039618660 | 3630 | 3630 | 3630 | 3630 | 61 |
| 387 | 20231206 | 133700 | 3039397230 | 3625 | 3625 | 3625 | 3625 | 189 |
| 388 | 20231206 | 133600 | 3038712105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 389 | 20231206 | 133500 | 3038712105 | 3625 | 3625 | 3625 | 3620 | 478 |
| 390 | 20231206 | 133400 | 3036980265 | 3630 | 3635 | 3635 | 3630 | 804 |
| 391 | 20231206 | 133300 | 3034061730 | 3630 | 3630 | 3630 | 3630 | 450 |
| 392 | 20231206 | 133200 | 3032428230 | 3630 | 3630 | 3630 | 3630 | 0 |
| 393 | 20231206 | 133100 | 3032428230 | 3630 | 3630 | 3630 | 3630 | 123 |
| 394 | 20231206 | 133000 | 3031981740 | 3640 | 3635 | 3640 | 3630 | 1021 |
| 395 | 20231206 | 132900 | 3028272450 | 3640 | 3640 | 3640 | 3640 | 10 |
| 396 | 20231206 | 132800 | 3028236050 | 3640 | 3640 | 3640 | 3640 | 10 |
| 397 | 20231206 | 132700 | 3028199650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 398 | 20231206 | 132600 | 3028199650 | 3630 | 3630 | 3630 | 3630 | 314 |
| 399 | 20231206 | 132500 | 3027059830 | 3630 | 3630 | 3630 | 3630 | 299 |
| 400 | 20231206 | 132400 | 3025974460 | 3630 | 3635 | 3635 | 3630 | 1035 |
| 401 | 20231206 | 132300 | 3022217310 | 3635 | 3635 | 3635 | 3635 | 247 |
| 402 | 20231206 | 132200 | 3021319465 | 3635 | 3645 | 3645 | 3635 | 15 |
| 403 | 20231206 | 132100 | 3021264860 | 3645 | 3635 | 3645 | 3630 | 1071 |
| 404 | 20231206 | 132000 | 3017372075 | 3645 | 3645 | 3645 | 3645 | 1233 |
| 405 | 20231206 | 131900 | 3012877790 | 3650 | 3645 | 3650 | 3645 | 102 |
| 406 | 20231206 | 131800 | 3012505990 | 3650 | 3650 | 3650 | 3650 | 27 |
| 407 | 20231206 | 131700 | 3012407440 | 3650 | 3635 | 3650 | 3630 | 370 |
| 408 | 20231206 | 131600 | 3011063250 | 3635 | 3635 | 3635 | 3635 | 250 |
| 409 | 20231206 | 131500 | 3010154500 | 3650 | 3650 | 3650 | 3650 | 2 |
| 410 | 20231206 | 131400 | 3010147200 | 3650 | 3650 | 3650 | 3650 | 1 |
| 411 | 20231206 | 131300 | 3010143550 | 3650 | 3650 | 3650 | 3650 | 43 |
| 412 | 20231206 | 131200 | 3009986600 | 3625 | 3620 | 3625 | 3620 | 838 |
| 413 | 20231206 | 131100 | 3006952955 | 3620 | 3615 | 3620 | 3615 | 84 |
| 414 | 20231206 | 131000 | 3006649210 | 3615 | 3620 | 3620 | 3615 | 236 |
| 415 | 20231206 | 130900 | 3005795060 | 3620 | 3620 | 3620 | 3620 | 0 |
| 416 | 20231206 | 130800 | 3005795060 | 3620 | 3620 | 3620 | 3620 | 221 |
| 417 | 20231206 | 130700 | 3004995040 | 3615 | 3635 | 3635 | 3615 | 4190 |
| 418 | 20231206 | 130600 | 2989827290 | 3635 | 3635 | 3635 | 3635 | 0 |
| 419 | 20231206 | 130500 | 2989827290 | 3635 | 3635 | 3635 | 3635 | 0 |
| 420 | 20231206 | 130400 | 2989827290 | 3635 | 3635 | 3635 | 3635 | 10 |
| 421 | 20231206 | 130300 | 2989790940 | 3655 | 3655 | 3655 | 3655 | 2 |
| 422 | 20231206 | 130200 | 2989783630 | 3660 | 3660 | 3660 | 3660 | 13 |
| 423 | 20231206 | 130100 | 2989736050 | 3660 | 3660 | 3660 | 3660 | 4 |
| 424 | 20231206 | 130000 | 2989721410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 425 | 20231206 | 125900 | 2989721410 | 3640 | 3645 | 3645 | 3640 | 67 |
| 426 | 20231206 | 125800 | 2989477360 | 3660 | 3655 | 3660 | 3655 | 299 |
| 427 | 20231206 | 125700 | 2988384390 | 3645 | 3645 | 3645 | 3645 | 33 |
| 428 | 20231206 | 125600 | 2988264105 | 3645 | 3620 | 3645 | 3620 | 1205 |
| 429 | 20231206 | 125500 | 2983876955 | 3620 | 3625 | 3625 | 3620 | 110 |
| 430 | 20231206 | 125400 | 2983478640 | 3620 | 3620 | 3620 | 3620 | 0 |
| 431 | 20231206 | 125300 | 2983478640 | 3620 | 3620 | 3620 | 3620 | 1103 |
| 432 | 20231206 | 125200 | 2979485780 | 3615 | 3615 | 3615 | 3615 | 58 |
| 433 | 20231206 | 125100 | 2979276110 | 3620 | 3620 | 3620 | 3620 | 1060 |
| 434 | 20231206 | 125000 | 2975438910 | 3600 | 3640 | 3645 | 3600 | 15263 |
| 435 | 20231206 | 124900 | 2920323395 | 3640 | 3640 | 3640 | 3640 | 813 |
| 436 | 20231206 | 124800 | 2917364075 | 3635 | 3630 | 3635 | 3630 | 372 |
| 437 | 20231206 | 124700 | 2916011860 | 3635 | 3635 | 3635 | 3635 | 7 |
| 438 | 20231206 | 124600 | 2915986415 | 3635 | 3630 | 3635 | 3630 | 251 |
| 439 | 20231206 | 124500 | 2915075255 | 3635 | 3640 | 3640 | 3635 | 4 |
| 440 | 20231206 | 124400 | 2915060705 | 3640 | 3640 | 3640 | 3640 | 59 |
| 441 | 20231206 | 124300 | 2914845945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 442 | 20231206 | 124200 | 2914845945 | 3640 | 3640 | 3640 | 3640 | 16 |
| 443 | 20231206 | 124100 | 2914787705 | 3640 | 3655 | 3655 | 3640 | 1258 |
| 444 | 20231206 | 124000 | 2910207395 | 3645 | 3645 | 3645 | 3645 | 237 |
| 445 | 20231206 | 123900 | 2909343530 | 3645 | 3640 | 3645 | 3640 | 351 |
| 446 | 20231206 | 123800 | 2908064255 | 3640 | 3640 | 3640 | 3640 | 260 |
| 447 | 20231206 | 123700 | 2907117855 | 3640 | 3640 | 3640 | 3640 | 10 |
| 448 | 20231206 | 123600 | 2907081455 | 3640 | 3640 | 3640 | 3640 | 24 |
| 449 | 20231206 | 123500 | 2906994095 | 3640 | 3630 | 3640 | 3630 | 58 |
| 450 | 20231206 | 123400 | 2906783465 | 3630 | 3630 | 3630 | 3625 | 642 |
| 451 | 20231206 | 123300 | 2904454705 | 3625 | 3625 | 3625 | 3625 | 0 |
| 452 | 20231206 | 123200 | 2904454705 | 3625 | 3630 | 3630 | 3625 | 2030 |
| 453 | 20231206 | 123100 | 2897093965 | 3630 | 3630 | 3630 | 3630 | 563 |
| 454 | 20231206 | 123000 | 2895050275 | 3630 | 3625 | 3630 | 3615 | 510 |
| 455 | 20231206 | 122900 | 2893202270 | 3610 | 3615 | 3615 | 3610 | 136 |
| 456 | 20231206 | 122800 | 2892710715 | 3615 | 3615 | 3615 | 3615 | 85 |
| 457 | 20231206 | 122700 | 2892403440 | 3610 | 3610 | 3615 | 3610 | 1575 |
| 458 | 20231206 | 122600 | 2886716345 | 3615 | 3615 | 3615 | 3615 | 291 |
| 459 | 20231206 | 122500 | 2885664380 | 3615 | 3615 | 3615 | 3615 | 151 |
| 460 | 20231206 | 122400 | 2885118515 | 3615 | 3620 | 3620 | 3615 | 48 |
| 461 | 20231206 | 122300 | 2884944900 | 3615 | 3620 | 3620 | 3615 | 820 |
| 462 | 20231206 | 122200 | 2881978275 | 3620 | 3620 | 3625 | 3620 | 219 |
| 463 | 20231206 | 122100 | 2881184495 | 3615 | 3615 | 3615 | 3615 | 607 |
| 464 | 20231206 | 122000 | 2878990190 | 3620 | 3625 | 3625 | 3615 | 295 |
| 465 | 20231206 | 121900 | 2877922340 | 3625 | 3625 | 3625 | 3620 | 12 |
| 466 | 20231206 | 121800 | 2877878885 | 3630 | 3620 | 3630 | 3620 | 2114 |
| 467 | 20231206 | 121700 | 2870226195 | 3625 | 3635 | 3635 | 3625 | 2728 |
| 468 | 20231206 | 121600 | 2860330550 | 3635 | 3635 | 3640 | 3635 | 48 |
| 469 | 20231206 | 121500 | 2860156005 | 3640 | 3630 | 3640 | 3625 | 536 |
| 470 | 20231206 | 121400 | 2858208180 | 3630 | 3645 | 3645 | 3630 | 1448 |
| 471 | 20231206 | 121300 | 2852935765 | 3645 | 3645 | 3650 | 3645 | 348 |
| 472 | 20231206 | 121200 | 2851667170 | 3645 | 3645 | 3645 | 3640 | 260 |
| 473 | 20231206 | 121100 | 2850720220 | 3650 | 3650 | 3650 | 3650 | 52 |
| 474 | 20231206 | 121000 | 2850530420 | 3650 | 3655 | 3655 | 3650 | 17 |
| 475 | 20231206 | 120900 | 2850468295 | 3655 | 3645 | 3655 | 3640 | 231 |
| 476 | 20231206 | 120800 | 2849626985 | 3655 | 3655 | 3655 | 3655 | 10 |
| 477 | 20231206 | 120700 | 2849590435 | 3655 | 3650 | 3655 | 3645 | 347 |
| 478 | 20231206 | 120600 | 2848325355 | 3650 | 3645 | 3650 | 3645 | 18 |
| 479 | 20231206 | 120500 | 2848259720 | 3650 | 3650 | 3650 | 3650 | 10 |
| 480 | 20231206 | 120400 | 2848223220 | 3650 | 3640 | 3655 | 3640 | 1128 |
| 481 | 20231206 | 120300 | 2844104100 | 3640 | 3640 | 3640 | 3630 | 258 |
| 482 | 20231206 | 120200 | 2843165450 | 3640 | 3645 | 3645 | 3630 | 3352 |
| 483 | 20231206 | 120100 | 2830974790 | 3650 | 3650 | 3655 | 3645 | 2941 |
| 484 | 20231206 | 120000 | 2820239995 | 3655 | 3655 | 3655 | 3650 | 1694 |
| 485 | 20231206 | 115900 | 2814050460 | 3660 | 3670 | 3670 | 3660 | 1029 |
| 486 | 20231206 | 115800 | 2810283380 | 3665 | 3670 | 3670 | 3665 | 1400 |
| 487 | 20231206 | 115700 | 2805152040 | 3670 | 3670 | 3670 | 3670 | 266 |
| 488 | 20231206 | 115600 | 2804175820 | 3670 | 3670 | 3670 | 3670 | 250 |
| 489 | 20231206 | 115500 | 2803258320 | 3670 | 3670 | 3675 | 3665 | 159 |
| 490 | 20231206 | 115400 | 2802675530 | 3665 | 3670 | 3670 | 3665 | 314 |
| 491 | 20231206 | 115300 | 2801524640 | 3665 | 3675 | 3675 | 3665 | 556 |
| 492 | 20231206 | 115200 | 2799485085 | 3675 | 3675 | 3675 | 3675 | 13 |
| 493 | 20231206 | 115100 | 2799437310 | 3675 | 3670 | 3675 | 3670 | 1250 |
| 494 | 20231206 | 115000 | 2794849805 | 3670 | 3680 | 3680 | 3670 | 632 |
| 495 | 20231206 | 114900 | 2792527485 | 3685 | 3685 | 3685 | 3680 | 1344 |
| 496 | 20231206 | 114800 | 2787576895 | 3685 | 3685 | 3700 | 3685 | 114 |
| 497 | 20231206 | 114700 | 2787155305 | 3700 | 3700 | 3700 | 3685 | 190 |
| 498 | 20231206 | 114600 | 2786455050 | 3710 | 3695 | 3710 | 3695 | 1011 |
| 499 | 20231206 | 114500 | 2782714290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 500 | 20231206 | 114400 | 2782714290 | 3700 | 3700 | 3700 | 3695 | 361 |
| 501 | 20231206 | 114300 | 2781378640 | 3700 | 3690 | 3700 | 3685 | 799 |
| 502 | 20231206 | 114200 | 2778429970 | 3700 | 3700 | 3700 | 3690 | 821 |
| 503 | 20231206 | 114100 | 2775393330 | 3700 | 3700 | 3700 | 3690 | 119 |
| 504 | 20231206 | 114000 | 2774954030 | 3700 | 3680 | 3700 | 3680 | 198 |
| 505 | 20231206 | 113900 | 2774224350 | 3680 | 3685 | 3685 | 3675 | 911 |
| 506 | 20231206 | 113800 | 2770871870 | 3700 | 3680 | 3700 | 3680 | 949 |
| 507 | 20231206 | 113700 | 2767368925 | 3675 | 3675 | 3675 | 3675 | 131 |
| 508 | 20231206 | 113600 | 2766887500 | 3670 | 3680 | 3680 | 3670 | 1363 |
| 509 | 20231206 | 113500 | 2761875775 | 3680 | 3695 | 3695 | 3680 | 23 |
| 510 | 20231206 | 113400 | 2761790965 | 3695 | 3680 | 3695 | 3675 | 717 |
| 511 | 20231206 | 113300 | 2759153805 | 3680 | 3670 | 3680 | 3665 | 872 |
| 512 | 20231206 | 113200 | 2755948855 | 3680 | 3670 | 3680 | 3665 | 1846 |
| 513 | 20231206 | 113100 | 2749173360 | 3680 | 3690 | 3690 | 3665 | 5814 |
| 514 | 20231206 | 113000 | 2727790420 | 3695 | 3690 | 3695 | 3680 | 937 |
| 515 | 20231206 | 112900 | 2724335765 | 3690 | 3695 | 3695 | 3690 | 471 |
| 516 | 20231206 | 112800 | 2722597725 | 3690 | 3695 | 3695 | 3690 | 1153 |
| 517 | 20231206 | 112700 | 2718339785 | 3695 | 3685 | 3695 | 3685 | 402 |
| 518 | 20231206 | 112600 | 2716857715 | 3685 | 3685 | 3705 | 3685 | 204 |
| 519 | 20231206 | 112500 | 2716102735 | 3705 | 3685 | 3705 | 3685 | 646 |
| 520 | 20231206 | 112400 | 2713721925 | 3685 | 3680 | 3700 | 3680 | 306 |
| 521 | 20231206 | 112300 | 2712595755 | 3680 | 3755 | 3765 | 3680 | 9721 |
| 522 | 20231206 | 112200 | 2676419655 | 3755 | 3735 | 3755 | 3715 | 8740 |
| 523 | 20231206 | 112100 | 2643717670 | 3745 | 3720 | 3745 | 3700 | 2686 |
| 524 | 20231206 | 112000 | 2633686465 | 3725 | 3730 | 3735 | 3715 | 3970 |
| 525 | 20231206 | 111900 | 2618891285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 526 | 20231206 | 111800 | 2618891285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 527 | 20231206 | 111700 | 2618891285 | 3715 | 3695 | 3715 | 3695 | 3351 |
| 528 | 20231206 | 111600 | 2606494220 | 3690 | 3690 | 3690 | 3670 | 2026 |
| 529 | 20231206 | 111500 | 2599029530 | 3690 | 3690 | 3690 | 3690 | 218 |
| 530 | 20231206 | 111400 | 2598225110 | 3690 | 3665 | 3690 | 3665 | 1156 |
| 531 | 20231206 | 111300 | 2593965990 | 3665 | 3680 | 3690 | 3665 | 2086 |
| 532 | 20231206 | 111200 | 2586289335 | 3680 | 3660 | 3680 | 3635 | 3872 |
| 533 | 20231206 | 111100 | 2572066475 | 3650 | 3645 | 3650 | 3630 | 1312 |
| 534 | 20231206 | 111000 | 2567278060 | 3645 | 3645 | 3645 | 3645 | 54 |
| 535 | 20231206 | 110900 | 2567081230 | 3645 | 3650 | 3650 | 3625 | 628 |
| 536 | 20231206 | 110800 | 2564792940 | 3645 | 3640 | 3650 | 3640 | 1549 |
| 537 | 20231206 | 110700 | 2559144805 | 3640 | 3635 | 3640 | 3630 | 991 |
| 538 | 20231206 | 110600 | 2555544625 | 3635 | 3635 | 3635 | 3635 | 568 |
| 539 | 20231206 | 110500 | 2553479945 | 3635 | 3615 | 3635 | 3615 | 801 |
| 540 | 20231206 | 110400 | 2550582750 | 3615 | 3615 | 3615 | 3615 | 612 |
| 541 | 20231206 | 110300 | 2548370370 | 3610 | 3615 | 3615 | 3610 | 53 |
| 542 | 20231206 | 110200 | 2548178935 | 3615 | 3615 | 3615 | 3615 | 20 |
| 543 | 20231206 | 110100 | 2548106635 | 3615 | 3610 | 3615 | 3600 | 1958 |
| 544 | 20231206 | 110000 | 2541048740 | 3615 | 3605 | 3615 | 3605 | 121 |
| 545 | 20231206 | 105900 | 2540611925 | 3600 | 3615 | 3615 | 3600 | 512 |
| 546 | 20231206 | 105800 | 2538768275 | 3615 | 3615 | 3615 | 3610 | 1741 |
| 547 | 20231206 | 105700 | 2532478565 | 3615 | 3610 | 3615 | 3610 | 684 |
| 548 | 20231206 | 105600 | 2530006825 | 3610 | 3610 | 3610 | 3605 | 555 |
| 549 | 20231206 | 105500 | 2528005865 | 3605 | 3605 | 3605 | 3605 | 0 |
| 550 | 20231206 | 105400 | 2528005865 | 3605 | 3605 | 3605 | 3600 | 497 |
| 551 | 20231206 | 105300 | 2526214635 | 3600 | 3605 | 3610 | 3600 | 416 |
| 552 | 20231206 | 105200 | 2524713665 | 3605 | 3610 | 3610 | 3600 | 1082 |
| 553 | 20231206 | 105100 | 2520817010 | 3615 | 3615 | 3615 | 3615 | 5 |
| 554 | 20231206 | 105000 | 2520798935 | 3605 | 3600 | 3615 | 3600 | 864 |
| 555 | 20231206 | 104900 | 2517687605 | 3600 | 3600 | 3600 | 3600 | 517 |
| 556 | 20231206 | 104800 | 2515826405 | 3615 | 3615 | 3615 | 3605 | 733 |
| 557 | 20231206 | 104700 | 2513181620 | 3615 | 3620 | 3620 | 3605 | 2522 |
| 558 | 20231206 | 104600 | 2504078540 | 3620 | 3615 | 3620 | 3605 | 1526 |
| 559 | 20231206 | 104500 | 2498574820 | 3620 | 3620 | 3620 | 3620 | 58 |
| 560 | 20231206 | 104400 | 2498364860 | 3605 | 3605 | 3620 | 3605 | 1589 |
| 561 | 20231206 | 104300 | 2492616465 | 3600 | 3615 | 3620 | 3600 | 3504 |
| 562 | 20231206 | 104200 | 2479982625 | 3620 | 3600 | 3620 | 3595 | 9069 |
| 563 | 20231206 | 104100 | 2447330710 | 3600 | 3595 | 3600 | 3595 | 872 |
| 564 | 20231206 | 104000 | 2444195800 | 3595 | 3595 | 3595 | 3575 | 814 |
| 565 | 20231206 | 103900 | 2441279120 | 3595 | 3575 | 3600 | 3575 | 10559 |
| 566 | 20231206 | 103800 | 2403388945 | 3580 | 3580 | 3580 | 3580 | 372 |
| 567 | 20231206 | 103700 | 2402057185 | 3580 | 3580 | 3580 | 3580 | 1584 |
| 568 | 20231206 | 103600 | 2396386465 | 3575 | 3560 | 3575 | 3560 | 887 |
| 569 | 20231206 | 103500 | 2393215470 | 3575 | 3575 | 3575 | 3575 | 1 |
| 570 | 20231206 | 103400 | 2393211895 | 3580 | 3570 | 3580 | 3550 | 5114 |
| 571 | 20231206 | 103300 | 2374999895 | 3570 | 3585 | 3585 | 3570 | 576 |
| 572 | 20231206 | 103200 | 2372941230 | 3580 | 3570 | 3585 | 3565 | 868 |
| 573 | 20231206 | 103100 | 2369836275 | 3570 | 3570 | 3570 | 3570 | 882 |
| 574 | 20231206 | 103000 | 2366687535 | 3565 | 3565 | 3575 | 3565 | 529 |
| 575 | 20231206 | 102900 | 2364800560 | 3565 | 3560 | 3570 | 3560 | 1634 |
| 576 | 20231206 | 102800 | 2358983175 | 3560 | 3565 | 3565 | 3560 | 1974 |
| 577 | 20231206 | 102700 | 2351955705 | 3575 | 3570 | 3575 | 3570 | 116 |
| 578 | 20231206 | 102600 | 2351541285 | 3575 | 3580 | 3580 | 3575 | 249 |
| 579 | 20231206 | 102500 | 2350651085 | 3570 | 3580 | 3580 | 3560 | 307 |
| 580 | 20231206 | 102400 | 2349555330 | 3560 | 3560 | 3560 | 3560 | 3152 |
| 581 | 20231206 | 102300 | 2338334210 | 3560 | 3565 | 3585 | 3550 | 3412 |
| 582 | 20231206 | 102200 | 2326180240 | 3550 | 3565 | 3565 | 3550 | 1303 |
| 583 | 20231206 | 102100 | 2321553475 | 3550 | 3560 | 3575 | 3550 | 3440 |
| 584 | 20231206 | 102000 | 2309321615 | 3565 | 3550 | 3565 | 3550 | 1856 |
| 585 | 20231206 | 101900 | 2302724785 | 3550 | 3555 | 3555 | 3550 | 965 |
| 586 | 20231206 | 101800 | 2299298020 | 3555 | 3560 | 3560 | 3550 | 493 |
| 587 | 20231206 | 101700 | 2297547210 | 3565 | 3565 | 3565 | 3550 | 1430 |
| 588 | 20231206 | 101600 | 2292454475 | 3565 | 3565 | 3570 | 3550 | 945 |
| 589 | 20231206 | 101500 | 2289087955 | 3570 | 3560 | 3570 | 3550 | 1885 |
| 590 | 20231206 | 101400 | 2282376150 | 3560 | 3535 | 3560 | 3535 | 2092 |
| 591 | 20231206 | 101300 | 2274952755 | 3535 | 3545 | 3550 | 3530 | 987 |
| 592 | 20231206 | 101200 | 2271459075 | 3545 | 3560 | 3560 | 3545 | 415 |
| 593 | 20231206 | 101100 | 2269985795 | 3540 | 3570 | 3580 | 3540 | 6772 |
| 594 | 20231206 | 101000 | 2245909280 | 3580 | 3565 | 3585 | 3565 | 2956 |
| 595 | 20231206 | 100900 | 2235331495 | 3565 | 3565 | 3570 | 3555 | 2112 |
| 596 | 20231206 | 100800 | 2227806440 | 3565 | 3555 | 3565 | 3550 | 1088 |
| 597 | 20231206 | 100700 | 2223932865 | 3550 | 3510 | 3550 | 3510 | 4555 |
| 598 | 20231206 | 100600 | 2207828660 | 3525 | 3515 | 3525 | 3505 | 1983 |
| 599 | 20231206 | 100500 | 2200861020 | 3520 | 3540 | 3540 | 3510 | 9453 |
| 600 | 20231206 | 100400 | 2167565875 | 3550 | 3560 | 3560 | 3535 | 1297 |
| 601 | 20231206 | 100300 | 2162974685 | 3565 | 3550 | 3565 | 3535 | 9056 |
| 602 | 20231206 | 100200 | 2130851605 | 3550 | 3575 | 3580 | 3550 | 2850 |
| 603 | 20231206 | 100100 | 2120716445 | 3580 | 3550 | 3580 | 3550 | 5511 |
| 604 | 20231206 | 100000 | 2101106785 | 3550 | 3535 | 3560 | 3535 | 4172 |
| 605 | 20231206 | 095900 | 2086314595 | 3540 | 3515 | 3540 | 3515 | 4140 |
| 606 | 20231206 | 095800 | 2071704540 | 3515 | 3525 | 3535 | 3510 | 2531 |
| 607 | 20231206 | 095700 | 2062792570 | 3525 | 3490 | 3525 | 3490 | 3900 |
| 608 | 20231206 | 095600 | 2049137570 | 3490 | 3470 | 3490 | 3470 | 3635 |
| 609 | 20231206 | 095500 | 2036482745 | 3470 | 3475 | 3475 | 3460 | 8101 |
| 610 | 20231206 | 095400 | 2008384780 | 3475 | 3485 | 3485 | 3475 | 1210 |
| 611 | 20231206 | 095300 | 2004177340 | 3485 | 3485 | 3490 | 3475 | 3553 |
| 612 | 20231206 | 095200 | 1991796490 | 3480 | 3480 | 3480 | 3475 | 1943 |
| 613 | 20231206 | 095100 | 1985042805 | 3480 | 3490 | 3500 | 3475 | 1443 |
| 614 | 20231206 | 095000 | 1980015685 | 3490 | 3470 | 3490 | 3455 | 7259 |
| 615 | 20231206 | 094900 | 1954752155 | 3470 | 3485 | 3485 | 3450 | 2868 |
| 616 | 20231206 | 094800 | 1944803015 | 3455 | 3425 | 3490 | 3410 | 14098 |
| 617 | 20231206 | 094700 | 1896254895 | 3430 | 3530 | 3535 | 3430 | 24272 |
| 618 | 20231206 | 094600 | 1811647635 | 3535 | 3545 | 3560 | 3530 | 7998 |
| 619 | 20231206 | 094500 | 1783312340 | 3545 | 3540 | 3560 | 3530 | 6438 |
| 620 | 20231206 | 094400 | 1760485725 | 3540 | 3520 | 3550 | 3520 | 15813 |
| 621 | 20231206 | 094300 | 1704527935 | 3520 | 3515 | 3530 | 3500 | 6881 |
| 622 | 20231206 | 094200 | 1680318675 | 3515 | 3520 | 3520 | 3480 | 8446 |
| 623 | 20231206 | 094100 | 1650779560 | 3510 | 3490 | 3540 | 3490 | 13838 |
| 624 | 20231206 | 094000 | 1602183890 | 3490 | 3500 | 3565 | 3460 | 34532 |
| 625 | 20231206 | 093900 | 1480929050 | 3500 | 3380 | 3515 | 3380 | 90303 |
| 626 | 20231206 | 093800 | 1171021560 | 3250 | 3250 | 3250 | 3250 | 0 |
| 627 | 20231206 | 093700 | 1171021560 | 3250 | 3250 | 3250 | 3250 | 0 |
| 628 | 20231206 | 093600 | 1171021560 | 3250 | 3250 | 3250 | 3250 | 67710 |
| 629 | 20231206 | 093500 | 950964060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 630 | 20231206 | 093400 | 950964060 | 3520 | 3705 | 3745 | 3520 | 26311 |
| 631 | 20231206 | 093300 | 855000725 | 3705 | 3700 | 3745 | 3700 | 2338 |
| 632 | 20231206 | 093200 | 846341785 | 3700 | 3735 | 3750 | 3650 | 52783 |
| 633 | 20231206 | 093100 | 650896755 | 3735 | 3740 | 3740 | 3725 | 6723 |
| 634 | 20231206 | 093000 | 625822560 | 3740 | 3750 | 3755 | 3730 | 15985 |
| 635 | 20231206 | 092900 | 565939540 | 3750 | 3755 | 3755 | 3750 | 311 |
| 636 | 20231206 | 092800 | 564773240 | 3750 | 3755 | 3755 | 3750 | 2 |
| 637 | 20231206 | 092700 | 564765735 | 3750 | 3750 | 3755 | 3750 | 1385 |
| 638 | 20231206 | 092600 | 559567855 | 3750 | 3750 | 3755 | 3750 | 524 |
| 639 | 20231206 | 092500 | 557602845 | 3745 | 3755 | 3755 | 3745 | 1562 |
| 640 | 20231206 | 092400 | 551752885 | 3765 | 3745 | 3765 | 3740 | 2108 |
| 641 | 20231206 | 092300 | 543865220 | 3740 | 3745 | 3750 | 3740 | 2300 |
| 642 | 20231206 | 092200 | 535256890 | 3745 | 3745 | 3750 | 3745 | 1140 |
| 643 | 20231206 | 092100 | 530983990 | 3740 | 3765 | 3770 | 3735 | 18766 |
| 644 | 20231206 | 092000 | 460770270 | 3770 | 3745 | 3770 | 3745 | 480 |
| 645 | 20231206 | 091900 | 458962520 | 3765 | 3740 | 3765 | 3740 | 17557 |
| 646 | 20231206 | 091800 | 393090960 | 3745 | 3740 | 3745 | 3740 | 2677 |
| 647 | 20231206 | 091700 | 383076330 | 3745 | 3745 | 3745 | 3740 | 2309 |
| 648 | 20231206 | 091600 | 374438455 | 3745 | 3750 | 3750 | 3730 | 8338 |
| 649 | 20231206 | 091500 | 343253990 | 3740 | 3735 | 3740 | 3730 | 5855 |
| 650 | 20231206 | 091400 | 321367645 | 3735 | 3750 | 3750 | 3735 | 6029 |
| 651 | 20231206 | 091300 | 298826250 | 3760 | 3750 | 3760 | 3745 | 571 |
| 652 | 20231206 | 091200 | 296686855 | 3750 | 3750 | 3765 | 3735 | 7179 |
| 653 | 20231206 | 091100 | 269807815 | 3765 | 3780 | 3780 | 3745 | 14432 |
| 654 | 20231206 | 091000 | 215500550 | 3780 | 3790 | 3790 | 3780 | 3322 |
| 655 | 20231206 | 090900 | 202938400 | 3790 | 3780 | 3800 | 3780 | 692 |
| 656 | 20231206 | 090800 | 200315385 | 3780 | 3785 | 3805 | 3780 | 3664 |
| 657 | 20231206 | 090700 | 186465285 | 3780 | 3785 | 3820 | 3775 | 1691 |
| 658 | 20231206 | 090600 | 180076610 | 3780 | 3800 | 3840 | 3780 | 4659 |
| 659 | 20231206 | 090500 | 162397525 | 3800 | 3800 | 3800 | 3775 | 8411 |
| 660 | 20231206 | 090400 | 130459595 | 3800 | 3850 | 3850 | 3800 | 4449 |
| 661 | 20231206 | 090300 | 113485475 | 3800 | 3800 | 3800 | 3800 | 6622 |
| 662 | 20231206 | 090200 | 88321875 | 3810 | 3810 | 3835 | 3790 | 10604 |
| 663 | 20231206 | 090100 | 47929545 | 3810 | 3875 | 3875 | 3800 | 9839 |
| 664 | 20231206 | 090000 | 10213460 | 3875 | 3910 | 3910 | 3875 | 2621 |