33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 3 | 20231205 | 201700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20231205 | 201600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20231205 | 201500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20231205 | 201400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20231205 | 201300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20231205 | 201200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20231205 | 201100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20231205 | 201000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20231205 | 200900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20231205 | 200800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20231205 | 200700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20231205 | 200600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20231205 | 200500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20231205 | 200400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20231205 | 200300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20231205 | 200200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20231205 | 200100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20231205 | 200000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20231205 | 195900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20231205 | 195800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20231205 | 195700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20231205 | 195600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20231205 | 195500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20231205 | 195400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20231205 | 195300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20231205 | 195200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20231205 | 195100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20231205 | 195000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20231205 | 194900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20231205 | 194800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 33 | 20231205 | 194700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20231205 | 194600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20231205 | 194500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20231205 | 194400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20231205 | 194300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20231205 | 194200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20231205 | 194100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20231205 | 194000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20231205 | 193900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20231205 | 193800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20231205 | 193700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20231205 | 193600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20231205 | 193500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20231205 | 193400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20231205 | 193300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20231205 | 193200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20231205 | 193100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20231205 | 193000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20231205 | 192900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20231205 | 192800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20231205 | 192700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20231205 | 192600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20231205 | 192500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20231205 | 192400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20231205 | 192300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20231205 | 192200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20231205 | 192100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20231205 | 192000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20231205 | 191900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20231205 | 191800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 63 | 20231205 | 191700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20231205 | 191600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20231205 | 191500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20231205 | 191400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20231205 | 191300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20231205 | 191200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20231205 | 191100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20231205 | 191000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20231205 | 190900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20231205 | 190800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20231205 | 190700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20231205 | 190600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20231205 | 190500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20231205 | 190400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20231205 | 190300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20231205 | 190200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20231205 | 190100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20231205 | 190000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20231205 | 185900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20231205 | 185800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20231205 | 185700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20231205 | 185600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20231205 | 185500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20231205 | 185400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20231205 | 185300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20231205 | 185200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20231205 | 185100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20231205 | 185000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20231205 | 184900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20231205 | 184800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 93 | 20231205 | 184700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20231205 | 184600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20231205 | 184500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20231205 | 184400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20231205 | 184300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20231205 | 184200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20231205 | 184100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20231205 | 184000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20231205 | 183900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20231205 | 183800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20231205 | 183700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20231205 | 183600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20231205 | 183500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20231205 | 183400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20231205 | 183300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20231205 | 183200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20231205 | 183100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20231205 | 183000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20231205 | 182900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20231205 | 182800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20231205 | 182700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20231205 | 182600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20231205 | 182500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20231205 | 182400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20231205 | 182300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20231205 | 182200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20231205 | 182100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20231205 | 182000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20231205 | 181900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20231205 | 181800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 123 | 20231205 | 181700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20231205 | 181600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20231205 | 181500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20231205 | 181400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20231205 | 181300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20231205 | 181200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20231205 | 181100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20231205 | 181000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20231205 | 180900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20231205 | 180800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20231205 | 180700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20231205 | 180600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20231205 | 180500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20231205 | 180400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20231205 | 180300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20231205 | 180200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20231205 | 180100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20231205 | 180000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20231205 | 175900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20231205 | 175800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20231205 | 175700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20231205 | 175600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20231205 | 175500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20231205 | 175400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20231205 | 175300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20231205 | 175200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20231205 | 175100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20231205 | 175000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20231205 | 174900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20231205 | 174800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 153 | 20231205 | 174700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20231205 | 174600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20231205 | 174500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20231205 | 174400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20231205 | 174300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20231205 | 174200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20231205 | 174100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20231205 | 174000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20231205 | 173900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20231205 | 173800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20231205 | 173700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20231205 | 173600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20231205 | 173500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20231205 | 173400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20231205 | 173300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20231205 | 173200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20231205 | 173100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20231205 | 173000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20231205 | 172900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20231205 | 172800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20231205 | 172700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20231205 | 172600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20231205 | 172500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20231205 | 172400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20231205 | 172300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20231205 | 172200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20231205 | 172100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20231205 | 172000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20231205 | 171900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20231205 | 171800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 183 | 20231205 | 171700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20231205 | 171600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20231205 | 171500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20231205 | 171400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20231205 | 171300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20231205 | 171200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20231205 | 171100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20231205 | 171000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20231205 | 170900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20231205 | 170800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20231205 | 170700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20231205 | 170600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20231205 | 170500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20231205 | 170400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20231205 | 170300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20231205 | 170200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20231205 | 170100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20231205 | 170000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20231205 | 165900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20231205 | 165800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20231205 | 165700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20231205 | 165600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20231205 | 165500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20231205 | 165400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20231205 | 165300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20231205 | 165200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20231205 | 165100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20231205 | 165000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20231205 | 164900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20231205 | 164800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 213 | 20231205 | 164700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20231205 | 164600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20231205 | 164500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20231205 | 164400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20231205 | 164300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20231205 | 164200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20231205 | 164100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20231205 | 164000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20231205 | 163900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20231205 | 163800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20231205 | 163700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20231205 | 163600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20231205 | 163500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20231205 | 163400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20231205 | 163300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20231205 | 163200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20231205 | 163100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20231205 | 163000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20231205 | 162900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20231205 | 162800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20231205 | 162700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20231205 | 162600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20231205 | 162500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20231205 | 162400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20231205 | 162300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20231205 | 162200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20231205 | 162100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20231205 | 162000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20231205 | 161900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20231205 | 161800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 243 | 20231205 | 161700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20231205 | 161600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20231205 | 161500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 246 | 20231205 | 161400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 247 | 20231205 | 161300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20231205 | 161200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 249 | 20231205 | 161100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 250 | 20231205 | 161000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 251 | 20231205 | 160900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 252 | 20231205 | 160800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 253 | 20231205 | 160700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 254 | 20231205 | 160600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 255 | 20231205 | 160500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 256 | 20231205 | 160400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 257 | 20231205 | 160300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 258 | 20231205 | 160200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 259 | 20231205 | 160100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 260 | 20231205 | 160000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 261 | 20231205 | 155900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 262 | 20231205 | 155800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 263 | 20231205 | 155700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 264 | 20231205 | 155600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 265 | 20231205 | 155500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 266 | 20231205 | 155400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 267 | 20231205 | 155300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 268 | 20231205 | 155200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 269 | 20231205 | 155100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 270 | 20231205 | 155000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 271 | 20231205 | 154900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 272 | 20231205 | 154800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 273 | 20231205 | 154700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 274 | 20231205 | 154600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 275 | 20231205 | 154500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 276 | 20231205 | 154400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 277 | 20231205 | 154300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 278 | 20231205 | 154200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 279 | 20231205 | 154100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 280 | 20231205 | 154000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 281 | 20231205 | 153900 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 282 | 20231205 | 153800 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 283 | 20231205 | 153700 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 284 | 20231205 | 153600 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 285 | 20231205 | 153500 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 286 | 20231205 | 153400 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 287 | 20231205 | 153300 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 288 | 20231205 | 153200 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 289 | 20231205 | 153100 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 290 | 20231205 | 153000 | 1740699395 | 2715 | 2715 | 2715 | 2715 | 5968 |
| 291 | 20231205 | 152900 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 292 | 20231205 | 152800 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 293 | 20231205 | 152700 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 294 | 20231205 | 152600 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 295 | 20231205 | 152500 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 296 | 20231205 | 152400 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 297 | 20231205 | 152300 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 298 | 20231205 | 152200 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 299 | 20231205 | 152100 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 300 | 20231205 | 152000 | 1724496275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20231205 | 151900 | 1724496275 | 2725 | 2720 | 2735 | 2715 | 6679 |
| 302 | 20231205 | 151800 | 1706295165 | 2715 | 2710 | 2715 | 2710 | 2157 |
| 303 | 20231205 | 151700 | 1700439180 | 2700 | 2695 | 2705 | 2695 | 7467 |
| 304 | 20231205 | 151600 | 1680278275 | 2695 | 2700 | 2700 | 2690 | 4246 |
| 305 | 20231205 | 151500 | 1668839880 | 2695 | 2695 | 2700 | 2695 | 742 |
| 306 | 20231205 | 151400 | 1666840180 | 2695 | 2695 | 2700 | 2695 | 208 |
| 307 | 20231205 | 151300 | 1666279580 | 2700 | 2695 | 2700 | 2695 | 3662 |
| 308 | 20231205 | 151200 | 1656408590 | 2695 | 2695 | 2695 | 2695 | 1498 |
| 309 | 20231205 | 151100 | 1652371480 | 2695 | 2695 | 2695 | 2695 | 1433 |
| 310 | 20231205 | 151000 | 1648509545 | 2695 | 2695 | 2695 | 2695 | 208 |
| 311 | 20231205 | 150900 | 1647948985 | 2695 | 2695 | 2695 | 2695 | 5727 |
| 312 | 20231205 | 150800 | 1632514720 | 2695 | 2690 | 2695 | 2690 | 1285 |
| 313 | 20231205 | 150700 | 1629053145 | 2690 | 2690 | 2690 | 2690 | 119 |
| 314 | 20231205 | 150600 | 1628733035 | 2695 | 2690 | 2695 | 2690 | 324 |
| 315 | 20231205 | 150500 | 1627861465 | 2695 | 2695 | 2695 | 2695 | 224 |
| 316 | 20231205 | 150400 | 1627257785 | 2695 | 2695 | 2695 | 2690 | 5524 |
| 317 | 20231205 | 150300 | 1612371260 | 2695 | 2695 | 2695 | 2690 | 18018 |
| 318 | 20231205 | 150200 | 1563874695 | 2695 | 2700 | 2700 | 2695 | 2018 |
| 319 | 20231205 | 150100 | 1558436170 | 2695 | 2700 | 2700 | 2695 | 1906 |
| 320 | 20231205 | 150000 | 1553298460 | 2700 | 2705 | 2705 | 2700 | 2875 |
| 321 | 20231205 | 145900 | 1545528960 | 2705 | 2700 | 2705 | 2700 | 15 |
| 322 | 20231205 | 145800 | 1545488400 | 2705 | 2705 | 2705 | 2705 | 402 |
| 323 | 20231205 | 145700 | 1544400990 | 2705 | 2700 | 2705 | 2700 | 1585 |
| 324 | 20231205 | 145600 | 1540121480 | 2705 | 2700 | 2705 | 2700 | 207 |
| 325 | 20231205 | 145500 | 1539561580 | 2705 | 2705 | 2705 | 2705 | 909 |
| 326 | 20231205 | 145400 | 1537102735 | 2690 | 2700 | 2705 | 2690 | 377 |
| 327 | 20231205 | 145300 | 1536085520 | 2690 | 2695 | 2695 | 2690 | 1623 |
| 328 | 20231205 | 145200 | 1531715205 | 2700 | 2700 | 2705 | 2700 | 1106 |
| 329 | 20231205 | 145100 | 1528727190 | 2700 | 2700 | 2700 | 2700 | 2049 |
| 330 | 20231205 | 145000 | 1523194890 | 2690 | 2690 | 2690 | 2690 | 2005 |
| 331 | 20231205 | 144900 | 1517801440 | 2690 | 2690 | 2695 | 2690 | 828 |
| 332 | 20231205 | 144800 | 1515572980 | 2695 | 2695 | 2695 | 2695 | 100 |
| 333 | 20231205 | 144700 | 1515303480 | 2695 | 2695 | 2695 | 2685 | 3434 |
| 334 | 20231205 | 144600 | 1506080585 | 2700 | 2690 | 2700 | 2690 | 402 |
| 335 | 20231205 | 144500 | 1504999195 | 2685 | 2695 | 2700 | 2685 | 1077 |
| 336 | 20231205 | 144400 | 1502097205 | 2695 | 2695 | 2695 | 2685 | 15697 |
| 337 | 20231205 | 144300 | 1459868295 | 2695 | 2695 | 2695 | 2695 | 687 |
| 338 | 20231205 | 144200 | 1458016830 | 2695 | 2695 | 2695 | 2695 | 0 |
| 339 | 20231205 | 144100 | 1458016830 | 2695 | 2700 | 2700 | 2695 | 7860 |
| 340 | 20231205 | 144000 | 1436834115 | 2700 | 2695 | 2700 | 2695 | 235 |
| 341 | 20231205 | 143900 | 1436200780 | 2695 | 2695 | 2695 | 2695 | 1573 |
| 342 | 20231205 | 143800 | 1431961545 | 2695 | 2695 | 2700 | 2695 | 429 |
| 343 | 20231205 | 143700 | 1430804440 | 2700 | 2700 | 2700 | 2700 | 100 |
| 344 | 20231205 | 143600 | 1430534440 | 2700 | 2700 | 2700 | 2700 | 50 |
| 345 | 20231205 | 143500 | 1430399440 | 2700 | 2695 | 2700 | 2695 | 2585 |
| 346 | 20231205 | 143400 | 1423430260 | 2700 | 2700 | 2700 | 2700 | 39 |
| 347 | 20231205 | 143300 | 1423324960 | 2700 | 2700 | 2700 | 2695 | 408 |
| 348 | 20231205 | 143200 | 1422225360 | 2700 | 2700 | 2700 | 2700 | 24 |
| 349 | 20231205 | 143100 | 1422160560 | 2700 | 2700 | 2700 | 2695 | 872 |
| 350 | 20231205 | 143000 | 1419808160 | 2700 | 2700 | 2700 | 2700 | 1123 |
| 351 | 20231205 | 142900 | 1416776060 | 2700 | 2700 | 2705 | 2700 | 81 |
| 352 | 20231205 | 142800 | 1416557355 | 2700 | 2700 | 2700 | 2700 | 750 |
| 353 | 20231205 | 142700 | 1414532355 | 2700 | 2705 | 2705 | 2700 | 773 |
| 354 | 20231205 | 142600 | 1412445050 | 2705 | 2705 | 2705 | 2705 | 159 |
| 355 | 20231205 | 142500 | 1412014955 | 2700 | 2700 | 2700 | 2700 | 32 |
| 356 | 20231205 | 142400 | 1411928555 | 2700 | 2705 | 2705 | 2700 | 1301 |
| 357 | 20231205 | 142300 | 1408415605 | 2700 | 2700 | 2700 | 2700 | 8 |
| 358 | 20231205 | 142200 | 1408394005 | 2700 | 2700 | 2700 | 2700 | 69 |
| 359 | 20231205 | 142100 | 1408207705 | 2700 | 2700 | 2700 | 2700 | 0 |
| 360 | 20231205 | 142000 | 1408207705 | 2700 | 2700 | 2700 | 2700 | 2500 |
| 361 | 20231205 | 141900 | 1401457705 | 2720 | 2695 | 2720 | 2695 | 2757 |
| 362 | 20231205 | 141800 | 1393987415 | 2695 | 2695 | 2695 | 2695 | 892 |
| 363 | 20231205 | 141700 | 1391583475 | 2695 | 2695 | 2700 | 2695 | 1754 |
| 364 | 20231205 | 141600 | 1386856425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 365 | 20231205 | 141500 | 1386856425 | 2700 | 2700 | 2700 | 2700 | 1712 |
| 366 | 20231205 | 141400 | 1382234025 | 2700 | 2700 | 2700 | 2700 | 150 |
| 367 | 20231205 | 141300 | 1381829025 | 2705 | 2705 | 2705 | 2705 | 0 |
| 368 | 20231205 | 141200 | 1381829025 | 2705 | 2705 | 2705 | 2705 | 720 |
| 369 | 20231205 | 141100 | 1379881425 | 2705 | 2705 | 2705 | 2700 | 12 |
| 370 | 20231205 | 141000 | 1379848970 | 2700 | 2700 | 2700 | 2700 | 0 |
| 371 | 20231205 | 140900 | 1379848970 | 2700 | 2700 | 2700 | 2700 | 210 |
| 372 | 20231205 | 140800 | 1379281970 | 2700 | 2700 | 2700 | 2700 | 100 |
| 373 | 20231205 | 140700 | 1379011970 | 2700 | 2700 | 2700 | 2700 | 502 |
| 374 | 20231205 | 140600 | 1377656570 | 2700 | 2700 | 2700 | 2700 | 40 |
| 375 | 20231205 | 140500 | 1377548570 | 2700 | 2700 | 2700 | 2695 | 2767 |
| 376 | 20231205 | 140400 | 1370091250 | 2700 | 2700 | 2700 | 2700 | 110 |
| 377 | 20231205 | 140300 | 1369794250 | 2700 | 2700 | 2700 | 2700 | 120 |
| 378 | 20231205 | 140200 | 1369470250 | 2695 | 2695 | 2695 | 2695 | 308 |
| 379 | 20231205 | 140100 | 1368640190 | 2695 | 2695 | 2695 | 2695 | 948 |
| 380 | 20231205 | 140000 | 1366085330 | 2695 | 2695 | 2695 | 2695 | 39 |
| 381 | 20231205 | 135900 | 1365980225 | 2695 | 2695 | 2695 | 2695 | 2065 |
| 382 | 20231205 | 135800 | 1360415050 | 2695 | 2695 | 2695 | 2695 | 548 |
| 383 | 20231205 | 135700 | 1358938190 | 2695 | 2695 | 2695 | 2695 | 10 |
| 384 | 20231205 | 135600 | 1358911240 | 2695 | 2700 | 2700 | 2695 | 1100 |
| 385 | 20231205 | 135500 | 1355946735 | 2700 | 2700 | 2705 | 2700 | 10798 |
| 386 | 20231205 | 135400 | 1326791885 | 2700 | 2710 | 2710 | 2700 | 1855 |
| 387 | 20231205 | 135300 | 1321782630 | 2710 | 2700 | 2710 | 2700 | 137 |
| 388 | 20231205 | 135200 | 1321412690 | 2700 | 2705 | 2705 | 2700 | 2384 |
| 389 | 20231205 | 135100 | 1314969035 | 2710 | 2710 | 2710 | 2705 | 1418 |
| 390 | 20231205 | 135000 | 1311131410 | 2710 | 2705 | 2710 | 2705 | 1801 |
| 391 | 20231205 | 134900 | 1306259200 | 2705 | 2705 | 2710 | 2705 | 1628 |
| 392 | 20231205 | 134800 | 1301854035 | 2710 | 2715 | 2715 | 2710 | 4593 |
| 393 | 20231205 | 134700 | 1289399595 | 2715 | 2720 | 2720 | 2715 | 310 |
| 394 | 20231205 | 134600 | 1288557395 | 2715 | 2715 | 2715 | 2715 | 1090 |
| 395 | 20231205 | 134500 | 1285598045 | 2715 | 2715 | 2715 | 2715 | 8 |
| 396 | 20231205 | 134400 | 1285576325 | 2715 | 2715 | 2720 | 2715 | 598 |
| 397 | 20231205 | 134300 | 1283952745 | 2715 | 2720 | 2720 | 2715 | 163 |
| 398 | 20231205 | 134200 | 1283509700 | 2720 | 2720 | 2720 | 2715 | 236 |
| 399 | 20231205 | 134100 | 1282867840 | 2720 | 2720 | 2720 | 2715 | 2805 |
| 400 | 20231205 | 134000 | 1275240750 | 2720 | 2720 | 2725 | 2720 | 2943 |
| 401 | 20231205 | 133900 | 1267234555 | 2720 | 2720 | 2720 | 2720 | 475 |
| 402 | 20231205 | 133800 | 1265942555 | 2720 | 2720 | 2720 | 2720 | 200 |
| 403 | 20231205 | 133700 | 1265398555 | 2725 | 2725 | 2725 | 2725 | 1207 |
| 404 | 20231205 | 133600 | 1262109480 | 2725 | 2725 | 2725 | 2725 | 0 |
| 405 | 20231205 | 133500 | 1262109480 | 2725 | 2725 | 2735 | 2725 | 371 |
| 406 | 20231205 | 133400 | 1261098485 | 2725 | 2720 | 2725 | 2720 | 6 |
| 407 | 20231205 | 133300 | 1261082160 | 2720 | 2725 | 2725 | 2720 | 2382 |
| 408 | 20231205 | 133200 | 1254602105 | 2720 | 2720 | 2720 | 2720 | 1082 |
| 409 | 20231205 | 133100 | 1251659065 | 2725 | 2735 | 2735 | 2720 | 3603 |
| 410 | 20231205 | 133000 | 1241844240 | 2735 | 2745 | 2745 | 2735 | 2678 |
| 411 | 20231205 | 132900 | 1234513145 | 2745 | 2745 | 2745 | 2745 | 104 |
| 412 | 20231205 | 132800 | 1234227665 | 2745 | 2750 | 2750 | 2745 | 349 |
| 413 | 20231205 | 132700 | 1233268020 | 2735 | 2750 | 2750 | 2735 | 1122 |
| 414 | 20231205 | 132600 | 1230191955 | 2750 | 2755 | 2755 | 2740 | 65 |
| 415 | 20231205 | 132500 | 1230013260 | 2740 | 2760 | 2765 | 2740 | 1538 |
| 416 | 20231205 | 132400 | 1225778000 | 2760 | 2760 | 2760 | 2760 | 1649 |
| 417 | 20231205 | 132300 | 1221226760 | 2750 | 2750 | 2750 | 2750 | 742 |
| 418 | 20231205 | 132200 | 1219186260 | 2760 | 2755 | 2770 | 2755 | 7730 |
| 419 | 20231205 | 132100 | 1197809160 | 2760 | 2740 | 2760 | 2740 | 11517 |
| 420 | 20231205 | 132000 | 1166136145 | 2735 | 2725 | 2735 | 2725 | 5650 |
| 421 | 20231205 | 131900 | 1150687955 | 2720 | 2720 | 2720 | 2720 | 0 |
| 422 | 20231205 | 131800 | 1150687955 | 2720 | 2720 | 2720 | 2720 | 166 |
| 423 | 20231205 | 131700 | 1150236435 | 2720 | 2720 | 2720 | 2720 | 0 |
| 424 | 20231205 | 131600 | 1150236435 | 2720 | 2715 | 2720 | 2715 | 1530 |
| 425 | 20231205 | 131500 | 1146082425 | 2715 | 2730 | 2730 | 2715 | 127 |
| 426 | 20231205 | 131400 | 1145736870 | 2730 | 2730 | 2730 | 2730 | 3 |
| 427 | 20231205 | 131300 | 1145728680 | 2730 | 2730 | 2730 | 2730 | 291 |
| 428 | 20231205 | 131200 | 1144934250 | 2730 | 2715 | 2730 | 2715 | 305 |
| 429 | 20231205 | 131100 | 1144106100 | 2715 | 2715 | 2715 | 2715 | 467 |
| 430 | 20231205 | 131000 | 1142838195 | 2715 | 2725 | 2725 | 2715 | 6972 |
| 431 | 20231205 | 130900 | 1123879390 | 2725 | 2730 | 2730 | 2725 | 1066 |
| 432 | 20231205 | 130800 | 1120972035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 433 | 20231205 | 130700 | 1120972035 | 2735 | 2730 | 2735 | 2725 | 1438 |
| 434 | 20231205 | 130600 | 1117053035 | 2730 | 2730 | 2730 | 2730 | 1264 |
| 435 | 20231205 | 130500 | 1113602315 | 2725 | 2725 | 2725 | 2725 | 140 |
| 436 | 20231205 | 130400 | 1113220815 | 2730 | 2725 | 2730 | 2725 | 2 |
| 437 | 20231205 | 130300 | 1113215360 | 2730 | 2730 | 2730 | 2730 | 1 |
| 438 | 20231205 | 130200 | 1113212630 | 2730 | 2730 | 2730 | 2730 | 0 |
| 439 | 20231205 | 130100 | 1113212630 | 2730 | 2730 | 2730 | 2730 | 100 |
| 440 | 20231205 | 130000 | 1112939630 | 2730 | 2725 | 2730 | 2725 | 300 |
| 441 | 20231205 | 125900 | 1112121630 | 2735 | 2725 | 2735 | 2725 | 82 |
| 442 | 20231205 | 125800 | 1111898170 | 2730 | 2730 | 2730 | 2730 | 19 |
| 443 | 20231205 | 125700 | 1111846300 | 2725 | 2725 | 2725 | 2725 | 0 |
| 444 | 20231205 | 125600 | 1111846300 | 2725 | 2730 | 2730 | 2725 | 49 |
| 445 | 20231205 | 125500 | 1111712670 | 2735 | 2735 | 2735 | 2735 | 5 |
| 446 | 20231205 | 125400 | 1111698995 | 2730 | 2730 | 2730 | 2730 | 3 |
| 447 | 20231205 | 125300 | 1111690805 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20231205 | 125200 | 1111690805 | 2730 | 2730 | 2730 | 2730 | 2 |
| 449 | 20231205 | 125100 | 1111685345 | 2725 | 2725 | 2725 | 2725 | 1036 |
| 450 | 20231205 | 125000 | 1108862245 | 2730 | 2730 | 2730 | 2725 | 21 |
| 451 | 20231205 | 124900 | 1108804920 | 2725 | 2725 | 2725 | 2725 | 10 |
| 452 | 20231205 | 124800 | 1108777670 | 2730 | 2725 | 2730 | 2725 | 2005 |
| 453 | 20231205 | 124700 | 1103314020 | 2725 | 2730 | 2730 | 2725 | 5344 |
| 454 | 20231205 | 124600 | 1088732050 | 2740 | 2740 | 2740 | 2740 | 2 |
| 455 | 20231205 | 124500 | 1088726570 | 2740 | 2740 | 2740 | 2730 | 12 |
| 456 | 20231205 | 124400 | 1088693710 | 2740 | 2740 | 2740 | 2740 | 1 |
| 457 | 20231205 | 124300 | 1088690970 | 2730 | 2730 | 2730 | 2730 | 10 |
| 458 | 20231205 | 124200 | 1088663670 | 2730 | 2735 | 2735 | 2730 | 671 |
| 459 | 20231205 | 124100 | 1086829955 | 2735 | 2735 | 2735 | 2735 | 10 |
| 460 | 20231205 | 124000 | 1086802605 | 2735 | 2735 | 2735 | 2735 | 0 |
| 461 | 20231205 | 123900 | 1086802605 | 2735 | 2735 | 2735 | 2735 | 9 |
| 462 | 20231205 | 123800 | 1086777990 | 2740 | 2740 | 2740 | 2740 | 11 |
| 463 | 20231205 | 123700 | 1086747850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 464 | 20231205 | 123600 | 1086747850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 465 | 20231205 | 123500 | 1086747850 | 2735 | 2735 | 2735 | 2735 | 175 |
| 466 | 20231205 | 123400 | 1086269225 | 2735 | 2735 | 2735 | 2735 | 1240 |
| 467 | 20231205 | 123300 | 1082877825 | 2735 | 2735 | 2735 | 2735 | 2 |
| 468 | 20231205 | 123200 | 1082872355 | 2745 | 2745 | 2745 | 2745 | 0 |
| 469 | 20231205 | 123100 | 1082872355 | 2745 | 2735 | 2745 | 2735 | 557 |
| 470 | 20231205 | 123000 | 1081348950 | 2745 | 2745 | 2745 | 2745 | 0 |
| 471 | 20231205 | 122900 | 1081348950 | 2745 | 2735 | 2745 | 2735 | 6 |
| 472 | 20231205 | 122800 | 1081332490 | 2735 | 2735 | 2735 | 2735 | 14 |
| 473 | 20231205 | 122700 | 1081294200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 474 | 20231205 | 122600 | 1081294200 | 2735 | 2735 | 2735 | 2735 | 100 |
| 475 | 20231205 | 122500 | 1081020700 | 2735 | 2735 | 2735 | 2735 | 177 |
| 476 | 20231205 | 122400 | 1080536605 | 2735 | 2735 | 2735 | 2735 | 10 |
| 477 | 20231205 | 122300 | 1080509255 | 2740 | 2740 | 2740 | 2740 | 0 |
| 478 | 20231205 | 122200 | 1080509255 | 2740 | 2745 | 2745 | 2740 | 2653 |
| 479 | 20231205 | 122100 | 1073226825 | 2745 | 2745 | 2745 | 2745 | 7 |
| 480 | 20231205 | 122000 | 1073207610 | 2745 | 2760 | 2760 | 2745 | 3279 |
| 481 | 20231205 | 121900 | 1064202175 | 2750 | 2750 | 2750 | 2750 | 2067 |
| 482 | 20231205 | 121800 | 1058517925 | 2755 | 2755 | 2755 | 2755 | 1682 |
| 483 | 20231205 | 121700 | 1053884015 | 2760 | 2755 | 2765 | 2755 | 3882 |
| 484 | 20231205 | 121600 | 1043186305 | 2760 | 2760 | 2765 | 2760 | 3330 |
| 485 | 20231205 | 121500 | 1033993000 | 2755 | 2750 | 2755 | 2750 | 1915 |
| 486 | 20231205 | 121400 | 1028720305 | 2750 | 2745 | 2750 | 2745 | 2375 |
| 487 | 20231205 | 121300 | 1022193310 | 2745 | 2730 | 2745 | 2730 | 1093 |
| 488 | 20231205 | 121200 | 1019198540 | 2735 | 2735 | 2735 | 2735 | 5 |
| 489 | 20231205 | 121100 | 1019184865 | 2730 | 2735 | 2735 | 2730 | 10 |
| 490 | 20231205 | 121000 | 1019157520 | 2735 | 2735 | 2735 | 2735 | 0 |
| 491 | 20231205 | 120900 | 1019157520 | 2735 | 2735 | 2735 | 2735 | 0 |
| 492 | 20231205 | 120800 | 1019157520 | 2735 | 2740 | 2740 | 2735 | 27 |
| 493 | 20231205 | 120700 | 1019083665 | 2735 | 2735 | 2735 | 2735 | 0 |
| 494 | 20231205 | 120600 | 1019083665 | 2735 | 2735 | 2735 | 2735 | 0 |
| 495 | 20231205 | 120500 | 1019083665 | 2735 | 2735 | 2735 | 2735 | 1280 |
| 496 | 20231205 | 120400 | 1015582865 | 2735 | 2735 | 2735 | 2730 | 342 |
| 497 | 20231205 | 120300 | 1014648555 | 2735 | 2735 | 2735 | 2735 | 183 |
| 498 | 20231205 | 120200 | 1014148050 | 2730 | 2730 | 2730 | 2730 | 1 |
| 499 | 20231205 | 120100 | 1014145320 | 2730 | 2730 | 2730 | 2730 | 82 |
| 500 | 20231205 | 120000 | 1013921460 | 2730 | 2730 | 2730 | 2730 | 5 |
| 501 | 20231205 | 115900 | 1013907810 | 2730 | 2730 | 2735 | 2725 | 802 |
| 502 | 20231205 | 115800 | 1011720190 | 2725 | 2735 | 2735 | 2725 | 1464 |
| 503 | 20231205 | 115700 | 1007724755 | 2735 | 2735 | 2735 | 2730 | 405 |
| 504 | 20231205 | 115600 | 1006618500 | 2735 | 2735 | 2735 | 2735 | 1200 |
| 505 | 20231205 | 115500 | 1003336500 | 2735 | 2735 | 2735 | 2735 | 0 |
| 506 | 20231205 | 115400 | 1003336500 | 2735 | 2735 | 2735 | 2735 | 720 |
| 507 | 20231205 | 115300 | 1001367300 | 2735 | 2735 | 2735 | 2735 | 0 |
| 508 | 20231205 | 115200 | 1001367300 | 2735 | 2730 | 2735 | 2730 | 508 |
| 509 | 20231205 | 115100 | 999978420 | 2735 | 2735 | 2735 | 2735 | 0 |
| 510 | 20231205 | 115000 | 999978420 | 2735 | 2735 | 2735 | 2735 | 1670 |
| 511 | 20231205 | 114900 | 995410970 | 2735 | 2735 | 2735 | 2735 | 366 |
| 512 | 20231205 | 114800 | 994409960 | 2725 | 2725 | 2725 | 2725 | 137 |
| 513 | 20231205 | 114700 | 994036635 | 2725 | 2725 | 2725 | 2725 | 0 |
| 514 | 20231205 | 114600 | 994036635 | 2725 | 2725 | 2725 | 2725 | 10 |
| 515 | 20231205 | 114500 | 994009385 | 2725 | 2725 | 2725 | 2725 | 350 |
| 516 | 20231205 | 114400 | 993055635 | 2725 | 2730 | 2735 | 2725 | 913 |
| 517 | 20231205 | 114300 | 990567685 | 2725 | 2725 | 2725 | 2725 | 6 |
| 518 | 20231205 | 114200 | 990551335 | 2725 | 2735 | 2735 | 2725 | 4898 |
| 519 | 20231205 | 114100 | 977178640 | 2735 | 2735 | 2735 | 2735 | 11 |
| 520 | 20231205 | 114000 | 977148555 | 2735 | 2730 | 2735 | 2730 | 491 |
| 521 | 20231205 | 113900 | 975807480 | 2730 | 2735 | 2735 | 2730 | 3829 |
| 522 | 20231205 | 113800 | 965354295 | 2735 | 2740 | 2740 | 2735 | 4441 |
| 523 | 20231205 | 113700 | 953208000 | 2740 | 2740 | 2740 | 2740 | 251 |
| 524 | 20231205 | 113600 | 952520260 | 2740 | 2740 | 2740 | 2740 | 2 |
| 525 | 20231205 | 113500 | 952514780 | 2740 | 2740 | 2740 | 2740 | 3 |
| 526 | 20231205 | 113400 | 952506560 | 2740 | 2740 | 2740 | 2740 | 1073 |
| 527 | 20231205 | 113300 | 949566540 | 2740 | 2740 | 2740 | 2740 | 15 |
| 528 | 20231205 | 113200 | 949525440 | 2735 | 2735 | 2735 | 2735 | 207 |
| 529 | 20231205 | 113100 | 948959295 | 2740 | 2740 | 2740 | 2740 | 23 |
| 530 | 20231205 | 113000 | 948896275 | 2740 | 2740 | 2740 | 2740 | 0 |
| 531 | 20231205 | 112900 | 948896275 | 2740 | 2745 | 2745 | 2740 | 320 |
| 532 | 20231205 | 112800 | 948018215 | 2745 | 2745 | 2745 | 2745 | 124 |
| 533 | 20231205 | 112700 | 947677835 | 2750 | 2750 | 2750 | 2750 | 226 |
| 534 | 20231205 | 112600 | 947056335 | 2750 | 2750 | 2750 | 2750 | 541 |
| 535 | 20231205 | 112500 | 945568585 | 2760 | 2760 | 2760 | 2760 | 365 |
| 536 | 20231205 | 112400 | 944561185 | 2760 | 2760 | 2760 | 2760 | 200 |
| 537 | 20231205 | 112300 | 944009185 | 2760 | 2760 | 2760 | 2760 | 100 |
| 538 | 20231205 | 112200 | 943733185 | 2760 | 2760 | 2760 | 2760 | 17 |
| 539 | 20231205 | 112100 | 943686265 | 2745 | 2745 | 2745 | 2745 | 38 |
| 540 | 20231205 | 112000 | 943581955 | 2745 | 2745 | 2745 | 2745 | 39 |
| 541 | 20231205 | 111900 | 943474900 | 2745 | 2745 | 2760 | 2735 | 3073 |
| 542 | 20231205 | 111800 | 935047740 | 2745 | 2745 | 2745 | 2745 | 1 |
| 543 | 20231205 | 111700 | 935044995 | 2760 | 2760 | 2760 | 2760 | 1 |
| 544 | 20231205 | 111600 | 935042235 | 2760 | 2760 | 2760 | 2760 | 20 |
| 545 | 20231205 | 111500 | 934987035 | 2745 | 2760 | 2760 | 2745 | 2063 |
| 546 | 20231205 | 111400 | 929323525 | 2760 | 2760 | 2760 | 2760 | 0 |
| 547 | 20231205 | 111300 | 929323525 | 2760 | 2760 | 2760 | 2760 | 1047 |
| 548 | 20231205 | 111200 | 926433805 | 2760 | 2760 | 2760 | 2740 | 762 |
| 549 | 20231205 | 111100 | 924336320 | 2760 | 2760 | 2760 | 2760 | 1 |
| 550 | 20231205 | 111000 | 924333560 | 2760 | 2760 | 2760 | 2760 | 20 |
| 551 | 20231205 | 110900 | 924278360 | 2750 | 2765 | 2765 | 2750 | 895 |
| 552 | 20231205 | 110800 | 921811905 | 2765 | 2755 | 2765 | 2755 | 420 |
| 553 | 20231205 | 110700 | 920650665 | 2755 | 2760 | 2765 | 2750 | 1669 |
| 554 | 20231205 | 110600 | 916048170 | 2765 | 2750 | 2765 | 2750 | 4232 |
| 555 | 20231205 | 110500 | 904365125 | 2750 | 2750 | 2750 | 2750 | 2 |
| 556 | 20231205 | 110400 | 904359625 | 2745 | 2750 | 2750 | 2745 | 289 |
| 557 | 20231205 | 110300 | 903564880 | 2750 | 2750 | 2750 | 2750 | 1178 |
| 558 | 20231205 | 110200 | 900325380 | 2750 | 2740 | 2750 | 2740 | 503 |
| 559 | 20231205 | 110100 | 898946330 | 2750 | 2750 | 2750 | 2750 | 0 |
| 560 | 20231205 | 110000 | 898946330 | 2750 | 2750 | 2750 | 2750 | 181 |
| 561 | 20231205 | 105900 | 898448580 | 2750 | 2750 | 2750 | 2750 | 257 |
| 562 | 20231205 | 105800 | 897741830 | 2750 | 2740 | 2750 | 2740 | 52 |
| 563 | 20231205 | 105700 | 897598840 | 2745 | 2745 | 2745 | 2745 | 488 |
| 564 | 20231205 | 105600 | 896259280 | 2750 | 2740 | 2750 | 2740 | 181 |
| 565 | 20231205 | 105500 | 895762485 | 2745 | 2745 | 2745 | 2745 | 289 |
| 566 | 20231205 | 105400 | 894969180 | 2745 | 2745 | 2745 | 2745 | 390 |
| 567 | 20231205 | 105300 | 893898630 | 2750 | 2750 | 2750 | 2745 | 1191 |
| 568 | 20231205 | 105200 | 890627035 | 2745 | 2750 | 2750 | 2745 | 185 |
| 569 | 20231205 | 105100 | 890118850 | 2750 | 2745 | 2750 | 2745 | 1223 |
| 570 | 20231205 | 105000 | 886758040 | 2735 | 2745 | 2745 | 2735 | 11 |
| 571 | 20231205 | 104900 | 886727855 | 2745 | 2745 | 2745 | 2735 | 88 |
| 572 | 20231205 | 104800 | 886486485 | 2745 | 2745 | 2745 | 2745 | 1 |
| 573 | 20231205 | 104700 | 886483740 | 2735 | 2735 | 2735 | 2735 | 109 |
| 574 | 20231205 | 104600 | 886185625 | 2735 | 2740 | 2740 | 2735 | 1927 |
| 575 | 20231205 | 104500 | 880914830 | 2735 | 2735 | 2735 | 2735 | 4 |
| 576 | 20231205 | 104400 | 880903890 | 2735 | 2735 | 2740 | 2735 | 518 |
| 577 | 20231205 | 104300 | 879486905 | 2740 | 2750 | 2750 | 2740 | 126 |
| 578 | 20231205 | 104200 | 879140425 | 2750 | 2745 | 2750 | 2745 | 3300 |
| 579 | 20231205 | 104100 | 870066930 | 2740 | 2740 | 2740 | 2740 | 2 |
| 580 | 20231205 | 104000 | 870061450 | 2735 | 2740 | 2740 | 2735 | 10 |
| 581 | 20231205 | 103900 | 870034055 | 2745 | 2745 | 2745 | 2740 | 217 |
| 582 | 20231205 | 103800 | 869438895 | 2745 | 2745 | 2745 | 2745 | 0 |
| 583 | 20231205 | 103700 | 869438895 | 2745 | 2745 | 2750 | 2745 | 855 |
| 584 | 20231205 | 103600 | 867090155 | 2740 | 2740 | 2740 | 2740 | 300 |
| 585 | 20231205 | 103500 | 866268155 | 2740 | 2730 | 2740 | 2730 | 17934 |
| 586 | 20231205 | 103400 | 817268020 | 2730 | 2740 | 2740 | 2730 | 4496 |
| 587 | 20231205 | 103300 | 804973025 | 2740 | 2745 | 2745 | 2735 | 5836 |
| 588 | 20231205 | 103200 | 788967385 | 2750 | 2750 | 2755 | 2740 | 3427 |
| 589 | 20231205 | 103100 | 779544525 | 2745 | 2740 | 2745 | 2740 | 226 |
| 590 | 20231205 | 103000 | 778924355 | 2745 | 2740 | 2745 | 2740 | 3967 |
| 591 | 20231205 | 102900 | 768053745 | 2740 | 2745 | 2745 | 2740 | 2024 |
| 592 | 20231205 | 102800 | 762498365 | 2745 | 2745 | 2750 | 2745 | 213 |
| 593 | 20231205 | 102700 | 761913430 | 2750 | 2750 | 2750 | 2750 | 774 |
| 594 | 20231205 | 102600 | 759784930 | 2755 | 2750 | 2755 | 2750 | 745 |
| 595 | 20231205 | 102500 | 757733645 | 2750 | 2750 | 2755 | 2750 | 2327 |
| 596 | 20231205 | 102400 | 751334390 | 2755 | 2755 | 2755 | 2755 | 219 |
| 597 | 20231205 | 102300 | 750731045 | 2755 | 2755 | 2755 | 2755 | 100 |
| 598 | 20231205 | 102200 | 750455545 | 2755 | 2760 | 2760 | 2750 | 570 |
| 599 | 20231205 | 102100 | 748887290 | 2760 | 2755 | 2760 | 2750 | 6555 |
| 600 | 20231205 | 102000 | 730857680 | 2750 | 2750 | 2765 | 2750 | 2083 |
| 601 | 20231205 | 101900 | 725129415 | 2750 | 2750 | 2765 | 2750 | 2206 |
| 602 | 20231205 | 101800 | 719046505 | 2765 | 2760 | 2765 | 2750 | 194 |
| 603 | 20231205 | 101700 | 718512945 | 2770 | 2750 | 2770 | 2750 | 272 |
| 604 | 20231205 | 101600 | 717760745 | 2770 | 2770 | 2770 | 2765 | 2031 |
| 605 | 20231205 | 101500 | 712135845 | 2770 | 2765 | 2770 | 2745 | 203 |
| 606 | 20231205 | 101400 | 711575060 | 2770 | 2760 | 2770 | 2760 | 2824 |
| 607 | 20231205 | 101300 | 703756195 | 2765 | 2765 | 2765 | 2745 | 102 |
| 608 | 20231205 | 101200 | 703475715 | 2750 | 2765 | 2765 | 2750 | 6431 |
| 609 | 20231205 | 101100 | 685782965 | 2750 | 2760 | 2765 | 2750 | 880 |
| 610 | 20231205 | 101000 | 683358630 | 2755 | 2765 | 2765 | 2755 | 1029 |
| 611 | 20231205 | 100900 | 680518565 | 2765 | 2775 | 2780 | 2760 | 9799 |
| 612 | 20231205 | 100800 | 653421000 | 2770 | 2770 | 2775 | 2765 | 8932 |
| 613 | 20231205 | 100700 | 628682995 | 2770 | 2770 | 2770 | 2765 | 11794 |
| 614 | 20231205 | 100600 | 596019275 | 2770 | 2765 | 2770 | 2760 | 4330 |
| 615 | 20231205 | 100500 | 584034635 | 2765 | 2760 | 2765 | 2755 | 1368 |
| 616 | 20231205 | 100400 | 580255955 | 2760 | 2755 | 2760 | 2755 | 520 |
| 617 | 20231205 | 100300 | 578822345 | 2750 | 2750 | 2760 | 2745 | 73 |
| 618 | 20231205 | 100200 | 578621800 | 2750 | 2755 | 2760 | 2750 | 1857 |
| 619 | 20231205 | 100100 | 573514795 | 2765 | 2765 | 2765 | 2765 | 0 |
| 620 | 20231205 | 100000 | 573514795 | 2765 | 2765 | 2765 | 2760 | 51 |
| 621 | 20231205 | 095900 | 573373985 | 2765 | 2750 | 2765 | 2740 | 11721 |
| 622 | 20231205 | 095800 | 541119245 | 2745 | 2745 | 2745 | 2745 | 409 |
| 623 | 20231205 | 095700 | 539996540 | 2740 | 2745 | 2745 | 2740 | 2991 |
| 624 | 20231205 | 095600 | 531798755 | 2745 | 2745 | 2750 | 2745 | 1362 |
| 625 | 20231205 | 095500 | 528057810 | 2745 | 2745 | 2750 | 2740 | 541 |
| 626 | 20231205 | 095400 | 526573210 | 2740 | 2745 | 2745 | 2740 | 1101 |
| 627 | 20231205 | 095300 | 523551890 | 2745 | 2750 | 2750 | 2745 | 4326 |
| 628 | 20231205 | 095200 | 511659770 | 2755 | 2755 | 2755 | 2755 | 2134 |
| 629 | 20231205 | 095100 | 505780600 | 2755 | 2755 | 2755 | 2755 | 8 |
| 630 | 20231205 | 095000 | 505758560 | 2760 | 2765 | 2770 | 2760 | 7517 |
| 631 | 20231205 | 094900 | 484987405 | 2765 | 2765 | 2770 | 2760 | 7637 |
| 632 | 20231205 | 094800 | 463885350 | 2760 | 2765 | 2765 | 2760 | 3235 |
| 633 | 20231205 | 094700 | 454955705 | 2765 | 2760 | 2765 | 2760 | 4183 |
| 634 | 20231205 | 094600 | 443392285 | 2765 | 2755 | 2765 | 2755 | 6725 |
| 635 | 20231205 | 094500 | 424833705 | 2755 | 2760 | 2760 | 2755 | 3425 |
| 636 | 20231205 | 094400 | 415390810 | 2760 | 2755 | 2760 | 2755 | 6021 |
| 637 | 20231205 | 094300 | 398775920 | 2755 | 2745 | 2755 | 2745 | 8728 |
| 638 | 20231205 | 094200 | 374762405 | 2745 | 2740 | 2745 | 2740 | 306 |
| 639 | 20231205 | 094100 | 373922465 | 2745 | 2740 | 2745 | 2740 | 1288 |
| 640 | 20231205 | 094000 | 370391505 | 2740 | 2740 | 2740 | 2740 | 934 |
| 641 | 20231205 | 093900 | 367832345 | 2740 | 2740 | 2745 | 2735 | 707 |
| 642 | 20231205 | 093800 | 365895310 | 2740 | 2730 | 2740 | 2730 | 2589 |
| 643 | 20231205 | 093700 | 358817015 | 2730 | 2730 | 2730 | 2730 | 312 |
| 644 | 20231205 | 093600 | 357965255 | 2725 | 2730 | 2735 | 2725 | 2332 |
| 645 | 20231205 | 093500 | 351597095 | 2735 | 2735 | 2735 | 2730 | 2186 |
| 646 | 20231205 | 093400 | 345621190 | 2735 | 2720 | 2735 | 2720 | 713 |
| 647 | 20231205 | 093300 | 343676120 | 2720 | 2730 | 2730 | 2720 | 450 |
| 648 | 20231205 | 093200 | 342450085 | 2735 | 2740 | 2740 | 2720 | 8892 |
| 649 | 20231205 | 093100 | 318224695 | 2730 | 2740 | 2740 | 2730 | 791 |
| 650 | 20231205 | 093000 | 316059035 | 2740 | 2735 | 2740 | 2730 | 681 |
| 651 | 20231205 | 092900 | 314197895 | 2735 | 2730 | 2735 | 2725 | 998 |
| 652 | 20231205 | 092800 | 311473350 | 2730 | 2740 | 2745 | 2725 | 1449 |
| 653 | 20231205 | 092700 | 307512060 | 2745 | 2735 | 2745 | 2735 | 8283 |
| 654 | 20231205 | 092600 | 284815490 | 2725 | 2725 | 2730 | 2725 | 3369 |
| 655 | 20231205 | 092500 | 275626950 | 2725 | 2710 | 2725 | 2710 | 1983 |
| 656 | 20231205 | 092400 | 270227860 | 2705 | 2720 | 2725 | 2705 | 1342 |
| 657 | 20231205 | 092300 | 266575050 | 2715 | 2710 | 2715 | 2710 | 2727 |
| 658 | 20231205 | 092200 | 259172470 | 2710 | 2720 | 2720 | 2710 | 1455 |
| 659 | 20231205 | 092100 | 255219325 | 2720 | 2710 | 2720 | 2710 | 2934 |
| 660 | 20231205 | 092000 | 247255655 | 2710 | 2700 | 2710 | 2700 | 1006 |
| 661 | 20231205 | 091900 | 244530450 | 2700 | 2700 | 2705 | 2700 | 2390 |
| 662 | 20231205 | 091800 | 238067445 | 2710 | 2695 | 2710 | 2695 | 3363 |
| 663 | 20231205 | 091700 | 228982130 | 2690 | 2685 | 2690 | 2685 | 547 |
| 664 | 20231205 | 091600 | 227510735 | 2685 | 2690 | 2695 | 2685 | 398 |
| 665 | 20231205 | 091500 | 226440595 | 2690 | 2700 | 2700 | 2690 | 1394 |
| 666 | 20231205 | 091400 | 222689215 | 2700 | 2690 | 2705 | 2690 | 2940 |
| 667 | 20231205 | 091300 | 214754935 | 2695 | 2690 | 2695 | 2685 | 3161 |
| 668 | 20231205 | 091200 | 206241670 | 2690 | 2685 | 2690 | 2685 | 186 |
| 669 | 20231205 | 091100 | 205742250 | 2685 | 2685 | 2685 | 2675 | 4676 |
| 670 | 20231205 | 091000 | 193191795 | 2680 | 2675 | 2680 | 2675 | 2162 |
| 671 | 20231205 | 090900 | 187407370 | 2675 | 2675 | 2680 | 2675 | 906 |
| 672 | 20231205 | 090800 | 184981855 | 2675 | 2675 | 2675 | 2670 | 441 |
| 673 | 20231205 | 090700 | 183802520 | 2675 | 2675 | 2680 | 2670 | 3562 |
| 674 | 20231205 | 090600 | 174281045 | 2675 | 2680 | 2680 | 2675 | 417 |
| 675 | 20231205 | 090500 | 173164490 | 2670 | 2675 | 2690 | 2665 | 16369 |
| 676 | 20231205 | 090400 | 129463285 | 2680 | 2700 | 2700 | 2680 | 13880 |
| 677 | 20231205 | 090300 | 92230255 | 2685 | 2700 | 2700 | 2685 | 3040 |
| 678 | 20231205 | 090200 | 84060785 | 2700 | 2690 | 2700 | 2685 | 2295 |
| 679 | 20231205 | 090100 | 77892110 | 2685 | 2715 | 2730 | 2685 | 11754 |
| 680 | 20231205 | 090000 | 46183040 | 2715 | 2725 | 2735 | 2710 | 11762 |