32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 3 | 20231205 | 200000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20231205 | 195900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20231205 | 195800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20231205 | 195700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20231205 | 195600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20231205 | 195500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20231205 | 195400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20231205 | 195300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20231205 | 195200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20231205 | 195100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20231205 | 195000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20231205 | 194900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20231205 | 194800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20231205 | 194700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20231205 | 194600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20231205 | 194500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20231205 | 194400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20231205 | 194300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20231205 | 194200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20231205 | 194100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20231205 | 194000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20231205 | 193900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20231205 | 193800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20231205 | 193700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20231205 | 193600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20231205 | 193500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20231205 | 193400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20231205 | 193300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20231205 | 193200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20231205 | 193100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 33 | 20231205 | 193000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20231205 | 192900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20231205 | 192800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20231205 | 192700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20231205 | 192600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20231205 | 192500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20231205 | 192400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20231205 | 192300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20231205 | 192200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20231205 | 192100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20231205 | 192000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20231205 | 191900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20231205 | 191800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20231205 | 191700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20231205 | 191600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20231205 | 191500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20231205 | 191400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20231205 | 191300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20231205 | 191200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20231205 | 191100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20231205 | 191000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20231205 | 190900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20231205 | 190800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20231205 | 190700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20231205 | 190600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20231205 | 190500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20231205 | 190400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20231205 | 190300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20231205 | 190200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20231205 | 190100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 63 | 20231205 | 190000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20231205 | 185900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20231205 | 185800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20231205 | 185700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20231205 | 185600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20231205 | 185500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20231205 | 185400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20231205 | 185300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20231205 | 185200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20231205 | 185100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20231205 | 185000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20231205 | 184900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20231205 | 184800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20231205 | 184700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20231205 | 184600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20231205 | 184500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20231205 | 184400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20231205 | 184300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20231205 | 184200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20231205 | 184100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20231205 | 184000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20231205 | 183900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20231205 | 183800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20231205 | 183700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20231205 | 183600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20231205 | 183500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20231205 | 183400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20231205 | 183300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20231205 | 183200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20231205 | 183100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 93 | 20231205 | 183000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20231205 | 182900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20231205 | 182800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20231205 | 182700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20231205 | 182600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20231205 | 182500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20231205 | 182400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20231205 | 182300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20231205 | 182200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20231205 | 182100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20231205 | 182000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20231205 | 181900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20231205 | 181800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20231205 | 181700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20231205 | 181600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20231205 | 181500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20231205 | 181400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20231205 | 181300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20231205 | 181200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20231205 | 181100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20231205 | 181000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20231205 | 180900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20231205 | 180800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20231205 | 180700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20231205 | 180600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20231205 | 180500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20231205 | 180400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20231205 | 180300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20231205 | 180200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20231205 | 180100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 123 | 20231205 | 180000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20231205 | 175900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20231205 | 175800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20231205 | 175700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20231205 | 175600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20231205 | 175500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20231205 | 175400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20231205 | 175300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20231205 | 175200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20231205 | 175100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20231205 | 175000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20231205 | 174900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20231205 | 174800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20231205 | 174700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20231205 | 174600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20231205 | 174500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20231205 | 174400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20231205 | 174300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20231205 | 174200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20231205 | 174100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20231205 | 174000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20231205 | 173900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20231205 | 173800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20231205 | 173700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20231205 | 173600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20231205 | 173500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20231205 | 173400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20231205 | 173300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20231205 | 173200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20231205 | 173100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 153 | 20231205 | 173000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20231205 | 172900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20231205 | 172800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20231205 | 172700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20231205 | 172600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20231205 | 172500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20231205 | 172400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20231205 | 172300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20231205 | 172200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20231205 | 172100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20231205 | 172000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20231205 | 171900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20231205 | 171800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20231205 | 171700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20231205 | 171600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20231205 | 171500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20231205 | 171400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20231205 | 171300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20231205 | 171200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20231205 | 171100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20231205 | 171000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20231205 | 170900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20231205 | 170800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20231205 | 170700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20231205 | 170600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20231205 | 170500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20231205 | 170400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20231205 | 170300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20231205 | 170200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20231205 | 170100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 183 | 20231205 | 170000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20231205 | 165900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20231205 | 165800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20231205 | 165700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20231205 | 165600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20231205 | 165500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20231205 | 165400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20231205 | 165300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20231205 | 165200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20231205 | 165100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20231205 | 165000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20231205 | 164900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20231205 | 164800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20231205 | 164700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20231205 | 164600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20231205 | 164500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20231205 | 164400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20231205 | 164300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20231205 | 164200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20231205 | 164100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20231205 | 164000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20231205 | 163900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20231205 | 163800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20231205 | 163700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20231205 | 163600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20231205 | 163500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20231205 | 163400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20231205 | 163300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20231205 | 163200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20231205 | 163100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 213 | 20231205 | 163000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20231205 | 162900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20231205 | 162800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20231205 | 162700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20231205 | 162600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 218 | 20231205 | 162500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 219 | 20231205 | 162400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 220 | 20231205 | 162300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 221 | 20231205 | 162200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20231205 | 162100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 223 | 20231205 | 162000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 224 | 20231205 | 161900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 225 | 20231205 | 161800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 226 | 20231205 | 161700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 227 | 20231205 | 161600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 228 | 20231205 | 161500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20231205 | 161400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20231205 | 161300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20231205 | 161200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20231205 | 161100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20231205 | 161000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20231205 | 160900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 235 | 20231205 | 160800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 236 | 20231205 | 160700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 237 | 20231205 | 160600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 238 | 20231205 | 160500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 239 | 20231205 | 160400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 240 | 20231205 | 160300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 241 | 20231205 | 160200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 242 | 20231205 | 160100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 243 | 20231205 | 160000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 244 | 20231205 | 155900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 245 | 20231205 | 155800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 246 | 20231205 | 155700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 247 | 20231205 | 155600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 248 | 20231205 | 155500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 249 | 20231205 | 155400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 250 | 20231205 | 155300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 251 | 20231205 | 155200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 252 | 20231205 | 155100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 253 | 20231205 | 155000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 254 | 20231205 | 154900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 255 | 20231205 | 154800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 256 | 20231205 | 154700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 257 | 20231205 | 154600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 258 | 20231205 | 154500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 259 | 20231205 | 154400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 260 | 20231205 | 154300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 261 | 20231205 | 154200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 262 | 20231205 | 154100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 263 | 20231205 | 154000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 264 | 20231205 | 153900 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 265 | 20231205 | 153800 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 266 | 20231205 | 153700 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 267 | 20231205 | 153600 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 268 | 20231205 | 153500 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 269 | 20231205 | 153400 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 270 | 20231205 | 153300 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 271 | 20231205 | 153200 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 272 | 20231205 | 153100 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 273 | 20231205 | 153000 | 1216229800 | 3565 | 3565 | 3565 | 3565 | 3435 |
| 274 | 20231205 | 152900 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 275 | 20231205 | 152800 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 276 | 20231205 | 152700 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 277 | 20231205 | 152600 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 278 | 20231205 | 152500 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 279 | 20231205 | 152400 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 280 | 20231205 | 152300 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 281 | 20231205 | 152200 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 282 | 20231205 | 152100 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 283 | 20231205 | 152000 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 284 | 20231205 | 151900 | 1203984025 | 3570 | 3570 | 3570 | 3570 | 16 |
| 285 | 20231205 | 151800 | 1203926905 | 3570 | 3550 | 3570 | 3550 | 1001 |
| 286 | 20231205 | 151700 | 1200373335 | 3570 | 3570 | 3570 | 3550 | 1533 |
| 287 | 20231205 | 151600 | 1194920525 | 3550 | 3550 | 3550 | 3550 | 1 |
| 288 | 20231205 | 151500 | 1194916975 | 3550 | 3555 | 3555 | 3550 | 1649 |
| 289 | 20231205 | 151400 | 1189059780 | 3570 | 3570 | 3570 | 3570 | 0 |
| 290 | 20231205 | 151300 | 1189059780 | 3570 | 3570 | 3570 | 3570 | 100 |
| 291 | 20231205 | 151200 | 1188702780 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20231205 | 151100 | 1188702780 | 3580 | 3575 | 3580 | 3560 | 3273 |
| 293 | 20231205 | 151000 | 1177014440 | 3575 | 3575 | 3575 | 3575 | 10 |
| 294 | 20231205 | 150900 | 1176978690 | 3560 | 3570 | 3570 | 3560 | 2000 |
| 295 | 20231205 | 150800 | 1169853170 | 3575 | 3575 | 3580 | 3575 | 123 |
| 296 | 20231205 | 150700 | 1169413330 | 3570 | 3570 | 3570 | 3570 | 20 |
| 297 | 20231205 | 150600 | 1169341930 | 3570 | 3570 | 3570 | 3570 | 150 |
| 298 | 20231205 | 150500 | 1168806430 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20231205 | 150400 | 1168806430 | 3580 | 3575 | 3580 | 3575 | 241 |
| 300 | 20231205 | 150300 | 1167944850 | 3570 | 3570 | 3570 | 3570 | 231 |
| 301 | 20231205 | 150200 | 1167120180 | 3570 | 3570 | 3570 | 3570 | 0 |
| 302 | 20231205 | 150100 | 1167120180 | 3570 | 3565 | 3570 | 3565 | 49 |
| 303 | 20231205 | 150000 | 1166945490 | 3555 | 3555 | 3560 | 3550 | 392 |
| 304 | 20231205 | 145900 | 1165551920 | 3555 | 3555 | 3560 | 3555 | 242 |
| 305 | 20231205 | 145800 | 1164691560 | 3555 | 3550 | 3560 | 3550 | 148 |
| 306 | 20231205 | 145700 | 1164165865 | 3550 | 3550 | 3560 | 3550 | 363 |
| 307 | 20231205 | 145600 | 1162876205 | 3555 | 3550 | 3555 | 3550 | 127 |
| 308 | 20231205 | 145500 | 1162425255 | 3550 | 3555 | 3555 | 3545 | 369 |
| 309 | 20231205 | 145400 | 1161114745 | 3555 | 3545 | 3555 | 3545 | 342 |
| 310 | 20231205 | 145300 | 1159901050 | 3545 | 3555 | 3560 | 3545 | 267 |
| 311 | 20231205 | 145200 | 1158954005 | 3555 | 3550 | 3555 | 3545 | 179 |
| 312 | 20231205 | 145100 | 1158318930 | 3545 | 3560 | 3560 | 3545 | 215 |
| 313 | 20231205 | 145000 | 1157556605 | 3565 | 3550 | 3565 | 3545 | 103 |
| 314 | 20231205 | 144900 | 1157191310 | 3550 | 3545 | 3550 | 3545 | 310 |
| 315 | 20231205 | 144800 | 1156091730 | 3545 | 3545 | 3550 | 3545 | 129 |
| 316 | 20231205 | 144700 | 1155634380 | 3545 | 3550 | 3550 | 3545 | 253 |
| 317 | 20231205 | 144600 | 1154737445 | 3540 | 3540 | 3550 | 3540 | 13474 |
| 318 | 20231205 | 144500 | 1107039300 | 3535 | 3555 | 3555 | 3535 | 11389 |
| 319 | 20231205 | 144400 | 1066675125 | 3555 | 3555 | 3560 | 3555 | 289 |
| 320 | 20231205 | 144300 | 1065647720 | 3560 | 3560 | 3560 | 3555 | 3187 |
| 321 | 20231205 | 144200 | 1054312145 | 3560 | 3560 | 3565 | 3560 | 1120 |
| 322 | 20231205 | 144100 | 1050324795 | 3570 | 3560 | 3570 | 3560 | 1021 |
| 323 | 20231205 | 144000 | 1046683080 | 3565 | 3560 | 3570 | 3560 | 2287 |
| 324 | 20231205 | 143900 | 1038534875 | 3560 | 3565 | 3565 | 3560 | 510 |
| 325 | 20231205 | 143800 | 1036719220 | 3575 | 3560 | 3580 | 3560 | 394 |
| 326 | 20231205 | 143700 | 1035316410 | 3560 | 3565 | 3565 | 3560 | 273 |
| 327 | 20231205 | 143600 | 1034343670 | 3585 | 3565 | 3585 | 3560 | 192 |
| 328 | 20231205 | 143500 | 1033657840 | 3560 | 3565 | 3565 | 3560 | 295 |
| 329 | 20231205 | 143400 | 1032607085 | 3560 | 3560 | 3560 | 3560 | 129 |
| 330 | 20231205 | 143300 | 1032147845 | 3560 | 3565 | 3570 | 3560 | 268 |
| 331 | 20231205 | 143200 | 1031193165 | 3565 | 3565 | 3570 | 3560 | 138 |
| 332 | 20231205 | 143100 | 1030701850 | 3565 | 3560 | 3565 | 3560 | 2992 |
| 333 | 20231205 | 143000 | 1020050230 | 3560 | 3580 | 3580 | 3560 | 208 |
| 334 | 20231205 | 142900 | 1019308160 | 3560 | 3570 | 3580 | 3560 | 411 |
| 335 | 20231205 | 142800 | 1017843280 | 3570 | 3570 | 3575 | 3570 | 107 |
| 336 | 20231205 | 142700 | 1017461285 | 3575 | 3580 | 3580 | 3565 | 241 |
| 337 | 20231205 | 142600 | 1016600960 | 3565 | 3585 | 3585 | 3565 | 89 |
| 338 | 20231205 | 142500 | 1016283475 | 3590 | 3575 | 3590 | 3560 | 1533 |
| 339 | 20231205 | 142400 | 1010793195 | 3575 | 3575 | 3580 | 3570 | 161 |
| 340 | 20231205 | 142300 | 1010218220 | 3575 | 3565 | 3575 | 3565 | 238 |
| 341 | 20231205 | 142200 | 1009369305 | 3565 | 3565 | 3575 | 3565 | 157 |
| 342 | 20231205 | 142100 | 1008809490 | 3565 | 3575 | 3575 | 3560 | 4109 |
| 343 | 20231205 | 142000 | 994162470 | 3580 | 3565 | 3585 | 3565 | 134 |
| 344 | 20231205 | 141900 | 993684055 | 3565 | 3560 | 3565 | 3560 | 302 |
| 345 | 20231205 | 141800 | 992608245 | 3565 | 3560 | 3565 | 3560 | 98 |
| 346 | 20231205 | 141700 | 992259290 | 3565 | 3570 | 3570 | 3560 | 5272 |
| 347 | 20231205 | 141600 | 973490905 | 3560 | 3560 | 3580 | 3560 | 131 |
| 348 | 20231205 | 141500 | 973024410 | 3560 | 3560 | 3580 | 3560 | 243 |
| 349 | 20231205 | 141400 | 972158470 | 3565 | 3575 | 3580 | 3560 | 31176 |
| 350 | 20231205 | 141300 | 860998110 | 3575 | 3575 | 3585 | 3575 | 340 |
| 351 | 20231205 | 141200 | 859782310 | 3580 | 3580 | 3580 | 3580 | 88 |
| 352 | 20231205 | 141100 | 859467270 | 3580 | 3575 | 3580 | 3575 | 315 |
| 353 | 20231205 | 141000 | 858341105 | 3585 | 3580 | 3585 | 3575 | 294 |
| 354 | 20231205 | 140900 | 857288040 | 3575 | 3575 | 3580 | 3575 | 274 |
| 355 | 20231205 | 140800 | 856308475 | 3580 | 3580 | 3585 | 3570 | 260 |
| 356 | 20231205 | 140700 | 855378485 | 3580 | 3585 | 3585 | 3575 | 317 |
| 357 | 20231205 | 140600 | 854244330 | 3585 | 3580 | 3585 | 3580 | 109 |
| 358 | 20231205 | 140500 | 853854060 | 3585 | 3575 | 3585 | 3575 | 823 |
| 359 | 20231205 | 140400 | 850908825 | 3585 | 3575 | 3585 | 3575 | 102 |
| 360 | 20231205 | 140300 | 850544035 | 3585 | 3575 | 3585 | 3575 | 303 |
| 361 | 20231205 | 140200 | 849460220 | 3585 | 3580 | 3590 | 3575 | 252 |
| 362 | 20231205 | 140100 | 848556965 | 3575 | 3575 | 3590 | 3575 | 271 |
| 363 | 20231205 | 140000 | 847587735 | 3575 | 3580 | 3580 | 3575 | 140 |
| 364 | 20231205 | 135900 | 847087165 | 3575 | 3575 | 3580 | 3575 | 253 |
| 365 | 20231205 | 135800 | 846182575 | 3575 | 3575 | 3585 | 3575 | 179 |
| 366 | 20231205 | 135700 | 845542640 | 3575 | 3575 | 3595 | 3575 | 438 |
| 367 | 20231205 | 135600 | 843976050 | 3595 | 3580 | 3595 | 3575 | 375 |
| 368 | 20231205 | 135500 | 842631370 | 3580 | 3575 | 3580 | 3575 | 405 |
| 369 | 20231205 | 135400 | 841182770 | 3575 | 3580 | 3585 | 3575 | 298 |
| 370 | 20231205 | 135300 | 840116810 | 3580 | 3575 | 3580 | 3570 | 360 |
| 371 | 20231205 | 135200 | 838829945 | 3575 | 3575 | 3585 | 3570 | 465 |
| 372 | 20231205 | 135100 | 837167545 | 3575 | 3575 | 3580 | 3570 | 212 |
| 373 | 20231205 | 135000 | 836410035 | 3575 | 3580 | 3585 | 3570 | 769 |
| 374 | 20231205 | 134900 | 833662915 | 3575 | 3575 | 3590 | 3575 | 295 |
| 375 | 20231205 | 134800 | 832607740 | 3590 | 3580 | 3590 | 3570 | 338 |
| 376 | 20231205 | 134700 | 831396485 | 3570 | 3570 | 3575 | 3570 | 199 |
| 377 | 20231205 | 134600 | 830685630 | 3570 | 3580 | 3585 | 3570 | 199 |
| 378 | 20231205 | 134500 | 829974850 | 3570 | 3570 | 3580 | 3570 | 246 |
| 379 | 20231205 | 134400 | 829096030 | 3570 | 3575 | 3590 | 3570 | 1032 |
| 380 | 20231205 | 134300 | 825411280 | 3570 | 3570 | 3585 | 3570 | 186 |
| 381 | 20231205 | 134200 | 824746670 | 3570 | 3570 | 3580 | 3570 | 323 |
| 382 | 20231205 | 134100 | 823592275 | 3570 | 3570 | 3575 | 3570 | 184 |
| 383 | 20231205 | 134000 | 822935345 | 3570 | 3585 | 3585 | 3570 | 215 |
| 384 | 20231205 | 133900 | 822167395 | 3585 | 3570 | 3585 | 3570 | 187 |
| 385 | 20231205 | 133800 | 821499345 | 3570 | 3575 | 3580 | 3570 | 1407 |
| 386 | 20231205 | 133700 | 816475775 | 3575 | 3570 | 3575 | 3570 | 108 |
| 387 | 20231205 | 133600 | 816090195 | 3570 | 3585 | 3585 | 3570 | 408 |
| 388 | 20231205 | 133500 | 814630225 | 3570 | 3580 | 3580 | 3570 | 875 |
| 389 | 20231205 | 133400 | 811506395 | 3580 | 3585 | 3585 | 3570 | 413 |
| 390 | 20231205 | 133300 | 810028355 | 3585 | 3580 | 3585 | 3570 | 137 |
| 391 | 20231205 | 133200 | 809539105 | 3575 | 3580 | 3580 | 3570 | 277 |
| 392 | 20231205 | 133100 | 808549510 | 3575 | 3575 | 3585 | 3575 | 105 |
| 393 | 20231205 | 133000 | 808174105 | 3570 | 3570 | 3580 | 3570 | 357 |
| 394 | 20231205 | 132900 | 806899070 | 3570 | 3585 | 3585 | 3570 | 41 |
| 395 | 20231205 | 132800 | 806752435 | 3575 | 3570 | 3585 | 3570 | 355 |
| 396 | 20231205 | 132700 | 805484490 | 3585 | 3580 | 3585 | 3570 | 165 |
| 397 | 20231205 | 132600 | 804895045 | 3580 | 3570 | 3585 | 3570 | 391 |
| 398 | 20231205 | 132500 | 803496570 | 3585 | 3580 | 3585 | 3570 | 160 |
| 399 | 20231205 | 132400 | 802924970 | 3575 | 3585 | 3585 | 3570 | 252 |
| 400 | 20231205 | 132300 | 802024890 | 3580 | 3575 | 3585 | 3565 | 278 |
| 401 | 20231205 | 132200 | 801030300 | 3570 | 3580 | 3580 | 3565 | 584 |
| 402 | 20231205 | 132100 | 798945565 | 3585 | 3580 | 3585 | 3575 | 104 |
| 403 | 20231205 | 132000 | 798573595 | 3575 | 3585 | 3585 | 3570 | 293 |
| 404 | 20231205 | 131900 | 797526665 | 3580 | 3575 | 3585 | 3570 | 538 |
| 405 | 20231205 | 131800 | 795605390 | 3575 | 3580 | 3585 | 3570 | 164 |
| 406 | 20231205 | 131700 | 795019620 | 3580 | 3570 | 3585 | 3570 | 133 |
| 407 | 20231205 | 131600 | 794543945 | 3580 | 3570 | 3585 | 3570 | 634 |
| 408 | 20231205 | 131500 | 792279470 | 3575 | 3570 | 3575 | 3570 | 83 |
| 409 | 20231205 | 131400 | 791983140 | 3575 | 3570 | 3585 | 3570 | 317 |
| 410 | 20231205 | 131300 | 790850865 | 3570 | 3580 | 3585 | 3570 | 132 |
| 411 | 20231205 | 131200 | 790379100 | 3570 | 3570 | 3585 | 3570 | 370 |
| 412 | 20231205 | 131100 | 789057430 | 3570 | 3570 | 3585 | 3570 | 140 |
| 413 | 20231205 | 131000 | 788557475 | 3585 | 3575 | 3585 | 3570 | 255 |
| 414 | 20231205 | 130900 | 787645725 | 3580 | 3580 | 3590 | 3575 | 151 |
| 415 | 20231205 | 130800 | 787105355 | 3570 | 3575 | 3585 | 3565 | 4730 |
| 416 | 20231205 | 130700 | 770224980 | 3580 | 3580 | 3585 | 3575 | 118 |
| 417 | 20231205 | 130600 | 769802880 | 3580 | 3580 | 3585 | 3575 | 674 |
| 418 | 20231205 | 130500 | 767390865 | 3575 | 3575 | 3580 | 3575 | 133 |
| 419 | 20231205 | 130400 | 766915330 | 3575 | 3585 | 3585 | 3575 | 179 |
| 420 | 20231205 | 130300 | 766275305 | 3585 | 3585 | 3585 | 3585 | 74 |
| 421 | 20231205 | 130200 | 766010015 | 3590 | 3585 | 3590 | 3575 | 608 |
| 422 | 20231205 | 130100 | 763834105 | 3580 | 3575 | 3585 | 3575 | 130 |
| 423 | 20231205 | 130000 | 763368710 | 3580 | 3570 | 3585 | 3570 | 290 |
| 424 | 20231205 | 125900 | 762332300 | 3570 | 3575 | 3585 | 3570 | 431 |
| 425 | 20231205 | 125800 | 760790190 | 3570 | 3570 | 3585 | 3570 | 299 |
| 426 | 20231205 | 125700 | 759721860 | 3580 | 3575 | 3580 | 3575 | 777 |
| 427 | 20231205 | 125600 | 756942255 | 3580 | 3575 | 3580 | 3575 | 234 |
| 428 | 20231205 | 125500 | 756105215 | 3575 | 3580 | 3580 | 3575 | 282 |
| 429 | 20231205 | 125400 | 755096660 | 3580 | 3575 | 3580 | 3575 | 570 |
| 430 | 20231205 | 125300 | 753057275 | 3580 | 3580 | 3580 | 3575 | 118 |
| 431 | 20231205 | 125200 | 752635335 | 3580 | 3580 | 3580 | 3575 | 235 |
| 432 | 20231205 | 125100 | 751795000 | 3580 | 3580 | 3585 | 3575 | 10092 |
| 433 | 20231205 | 125000 | 715666030 | 3570 | 3580 | 3580 | 3570 | 569 |
| 434 | 20231205 | 124900 | 713632250 | 3570 | 3570 | 3580 | 3570 | 221 |
| 435 | 20231205 | 124800 | 712843085 | 3570 | 3570 | 3570 | 3565 | 449 |
| 436 | 20231205 | 124700 | 711241380 | 3570 | 3570 | 3570 | 3565 | 239 |
| 437 | 20231205 | 124600 | 710388495 | 3570 | 3565 | 3570 | 3565 | 307 |
| 438 | 20231205 | 124500 | 709293160 | 3565 | 3570 | 3570 | 3565 | 331 |
| 439 | 20231205 | 124400 | 708112130 | 3570 | 3570 | 3575 | 3570 | 2106 |
| 440 | 20231205 | 124300 | 700593655 | 3575 | 3570 | 3575 | 3570 | 168 |
| 441 | 20231205 | 124200 | 699993680 | 3570 | 3570 | 3575 | 3570 | 624 |
| 442 | 20231205 | 124100 | 697765950 | 3575 | 3570 | 3575 | 3570 | 179 |
| 443 | 20231205 | 124000 | 697126915 | 3575 | 3570 | 3575 | 3570 | 247 |
| 444 | 20231205 | 123900 | 696245070 | 3570 | 3570 | 3575 | 3570 | 878 |
| 445 | 20231205 | 123800 | 693110560 | 3570 | 3575 | 3575 | 3570 | 169 |
| 446 | 20231205 | 123700 | 692506455 | 3575 | 3585 | 3585 | 3575 | 51 |
| 447 | 20231205 | 123600 | 692324030 | 3590 | 3570 | 3590 | 3570 | 1283 |
| 448 | 20231205 | 123500 | 687736900 | 3570 | 3575 | 3575 | 3570 | 1680 |
| 449 | 20231205 | 123400 | 681731820 | 3575 | 3570 | 3575 | 3570 | 237 |
| 450 | 20231205 | 123300 | 680885725 | 3570 | 3575 | 3575 | 3570 | 187 |
| 451 | 20231205 | 123200 | 680218080 | 3570 | 3570 | 3570 | 3570 | 211 |
| 452 | 20231205 | 123100 | 679464810 | 3575 | 3570 | 3575 | 3570 | 142 |
| 453 | 20231205 | 123000 | 678957765 | 3575 | 3570 | 3580 | 3570 | 297 |
| 454 | 20231205 | 122900 | 677897325 | 3575 | 3575 | 3580 | 3575 | 104 |
| 455 | 20231205 | 122800 | 677525520 | 3575 | 3570 | 3575 | 3570 | 145 |
| 456 | 20231205 | 122700 | 677007380 | 3570 | 3570 | 3575 | 3570 | 671 |
| 457 | 20231205 | 122600 | 674609825 | 3575 | 3570 | 3575 | 3570 | 114 |
| 458 | 20231205 | 122500 | 674202795 | 3570 | 3575 | 3575 | 3570 | 584 |
| 459 | 20231205 | 122400 | 672115920 | 3580 | 3580 | 3580 | 3575 | 123 |
| 460 | 20231205 | 122300 | 671676090 | 3575 | 3580 | 3580 | 3575 | 279 |
| 461 | 20231205 | 122200 | 670678615 | 3575 | 3570 | 3575 | 3570 | 484 |
| 462 | 20231205 | 122100 | 668950415 | 3570 | 3570 | 3580 | 3570 | 390 |
| 463 | 20231205 | 122000 | 667558015 | 3570 | 3575 | 3575 | 3570 | 6044 |
| 464 | 20231205 | 121900 | 645977430 | 3575 | 3575 | 3580 | 3575 | 561 |
| 465 | 20231205 | 121800 | 643971800 | 3575 | 3575 | 3575 | 3575 | 92 |
| 466 | 20231205 | 121700 | 643642900 | 3580 | 3580 | 3585 | 3575 | 853 |
| 467 | 20231205 | 121600 | 640590395 | 3575 | 3580 | 3580 | 3575 | 135 |
| 468 | 20231205 | 121500 | 640107765 | 3575 | 3575 | 3580 | 3575 | 261 |
| 469 | 20231205 | 121400 | 639174635 | 3575 | 3580 | 3580 | 3575 | 161 |
| 470 | 20231205 | 121300 | 638598980 | 3575 | 3580 | 3580 | 3575 | 275 |
| 471 | 20231205 | 121200 | 637615735 | 3575 | 3575 | 3580 | 3575 | 123 |
| 472 | 20231205 | 121100 | 637175815 | 3575 | 3575 | 3595 | 3575 | 368 |
| 473 | 20231205 | 121000 | 635860025 | 3580 | 3575 | 3580 | 3575 | 422 |
| 474 | 20231205 | 120900 | 634351325 | 3575 | 3580 | 3580 | 3575 | 320 |
| 475 | 20231205 | 120800 | 633207215 | 3575 | 3575 | 3580 | 3575 | 317 |
| 476 | 20231205 | 120700 | 632073885 | 3575 | 3580 | 3580 | 3575 | 548 |
| 477 | 20231205 | 120600 | 630114475 | 3580 | 3575 | 3580 | 3575 | 164 |
| 478 | 20231205 | 120500 | 629528120 | 3595 | 3580 | 3595 | 3575 | 3776 |
| 479 | 20231205 | 120400 | 616028710 | 3575 | 3580 | 3580 | 3575 | 393 |
| 480 | 20231205 | 120300 | 614621815 | 3580 | 3580 | 3585 | 3580 | 310 |
| 481 | 20231205 | 120200 | 613511965 | 3580 | 3585 | 3585 | 3580 | 250 |
| 482 | 20231205 | 120100 | 612616330 | 3585 | 3580 | 3585 | 3580 | 693 |
| 483 | 20231205 | 120000 | 610134975 | 3580 | 3580 | 3580 | 3580 | 144 |
| 484 | 20231205 | 115900 | 609619455 | 3575 | 3580 | 3580 | 3575 | 273 |
| 485 | 20231205 | 115800 | 608643425 | 3575 | 3580 | 3580 | 3575 | 491 |
| 486 | 20231205 | 115700 | 606888050 | 3575 | 3575 | 3580 | 3575 | 243 |
| 487 | 20231205 | 115600 | 606019225 | 3580 | 3575 | 3580 | 3575 | 424 |
| 488 | 20231205 | 115500 | 604503325 | 3575 | 3575 | 3575 | 3575 | 312 |
| 489 | 20231205 | 115400 | 603387925 | 3575 | 3580 | 3585 | 3575 | 351 |
| 490 | 20231205 | 115300 | 602131415 | 3580 | 3580 | 3580 | 3580 | 812 |
| 491 | 20231205 | 115200 | 599224455 | 3580 | 3575 | 3585 | 3575 | 176 |
| 492 | 20231205 | 115100 | 598594720 | 3575 | 3575 | 3575 | 3575 | 295 |
| 493 | 20231205 | 115000 | 597540095 | 3585 | 3580 | 3585 | 3575 | 2958 |
| 494 | 20231205 | 114900 | 586964665 | 3580 | 3580 | 3585 | 3580 | 298 |
| 495 | 20231205 | 114800 | 585897775 | 3580 | 3580 | 3585 | 3580 | 154 |
| 496 | 20231205 | 114700 | 585346205 | 3580 | 3580 | 3585 | 3580 | 330 |
| 497 | 20231205 | 114600 | 584164755 | 3580 | 3580 | 3580 | 3580 | 87 |
| 498 | 20231205 | 114500 | 583853295 | 3580 | 3585 | 3585 | 3580 | 283 |
| 499 | 20231205 | 114400 | 582840030 | 3580 | 3580 | 3580 | 3580 | 461 |
| 500 | 20231205 | 114300 | 581189650 | 3585 | 3580 | 3585 | 3580 | 197 |
| 501 | 20231205 | 114200 | 580484330 | 3580 | 3585 | 3585 | 3580 | 323 |
| 502 | 20231205 | 114100 | 579327955 | 3585 | 3585 | 3585 | 3580 | 658 |
| 503 | 20231205 | 114000 | 576971915 | 3585 | 3580 | 3585 | 3580 | 372 |
| 504 | 20231205 | 113900 | 575638690 | 3580 | 3580 | 3585 | 3580 | 308 |
| 505 | 20231205 | 113800 | 574535945 | 3585 | 3580 | 3585 | 3580 | 88 |
| 506 | 20231205 | 113700 | 574220855 | 3580 | 3580 | 3580 | 3580 | 698 |
| 507 | 20231205 | 113600 | 571722015 | 3590 | 3580 | 3590 | 3580 | 89 |
| 508 | 20231205 | 113500 | 571403295 | 3580 | 3580 | 3580 | 3580 | 378 |
| 509 | 20231205 | 113400 | 570050055 | 3590 | 3585 | 3590 | 3580 | 140 |
| 510 | 20231205 | 113300 | 569548400 | 3580 | 3580 | 3580 | 3580 | 138 |
| 511 | 20231205 | 113200 | 569054360 | 3580 | 3580 | 3580 | 3580 | 320 |
| 512 | 20231205 | 113100 | 567908760 | 3580 | 3585 | 3585 | 3580 | 89 |
| 513 | 20231205 | 113000 | 567590090 | 3585 | 3580 | 3585 | 3580 | 380 |
| 514 | 20231205 | 112900 | 566229685 | 3580 | 3590 | 3590 | 3580 | 110 |
| 515 | 20231205 | 112800 | 565835585 | 3580 | 3580 | 3580 | 3580 | 79 |
| 516 | 20231205 | 112700 | 565552765 | 3590 | 3590 | 3590 | 3590 | 392 |
| 517 | 20231205 | 112600 | 564145485 | 3590 | 3590 | 3595 | 3590 | 284 |
| 518 | 20231205 | 112500 | 563124925 | 3590 | 3575 | 3590 | 3575 | 683 |
| 519 | 20231205 | 112400 | 560677540 | 3580 | 3580 | 3590 | 3580 | 457 |
| 520 | 20231205 | 112300 | 559039730 | 3580 | 3575 | 3585 | 3575 | 101 |
| 521 | 20231205 | 112200 | 558678540 | 3575 | 3580 | 3585 | 3575 | 3179 |
| 522 | 20231205 | 112100 | 547305710 | 3585 | 3580 | 3585 | 3580 | 380 |
| 523 | 20231205 | 112000 | 545945305 | 3585 | 3580 | 3585 | 3580 | 88 |
| 524 | 20231205 | 111900 | 545630215 | 3580 | 3580 | 3580 | 3580 | 80 |
| 525 | 20231205 | 111800 | 545343815 | 3590 | 3590 | 3590 | 3580 | 391 |
| 526 | 20231205 | 111700 | 543943915 | 3580 | 3590 | 3590 | 3580 | 5089 |
| 527 | 20231205 | 111600 | 525722895 | 3585 | 3585 | 3585 | 3585 | 140 |
| 528 | 20231205 | 111500 | 525220995 | 3590 | 3590 | 3595 | 3590 | 60 |
| 529 | 20231205 | 111400 | 525005590 | 3590 | 3590 | 3590 | 3580 | 82 |
| 530 | 20231205 | 111300 | 524712010 | 3580 | 3590 | 3590 | 3580 | 89 |
| 531 | 20231205 | 111200 | 524393280 | 3595 | 3595 | 3595 | 3585 | 3407 |
| 532 | 20231205 | 111100 | 512145905 | 3580 | 3590 | 3595 | 3580 | 3137 |
| 533 | 20231205 | 111000 | 500898805 | 3590 | 3595 | 3595 | 3590 | 543 |
| 534 | 20231205 | 110900 | 498949395 | 3595 | 3590 | 3595 | 3590 | 111 |
| 535 | 20231205 | 110800 | 498550855 | 3585 | 3590 | 3590 | 3585 | 155 |
| 536 | 20231205 | 110700 | 497994795 | 3585 | 3580 | 3585 | 3580 | 957 |
| 537 | 20231205 | 110600 | 494564345 | 3585 | 3580 | 3585 | 3580 | 110 |
| 538 | 20231205 | 110500 | 494170495 | 3580 | 3580 | 3580 | 3580 | 80 |
| 539 | 20231205 | 110400 | 493884095 | 3585 | 3575 | 3585 | 3575 | 89 |
| 540 | 20231205 | 110300 | 493565810 | 3585 | 3580 | 3585 | 3575 | 259 |
| 541 | 20231205 | 110200 | 492638980 | 3575 | 3580 | 3585 | 3575 | 863 |
| 542 | 20231205 | 110100 | 489553290 | 3575 | 3575 | 3585 | 3575 | 81 |
| 543 | 20231205 | 110000 | 489263705 | 3585 | 3585 | 3585 | 3575 | 406 |
| 544 | 20231205 | 105900 | 487808995 | 3585 | 3585 | 3585 | 3575 | 11849 |
| 545 | 20231205 | 105800 | 445437630 | 3590 | 3585 | 3590 | 3580 | 642 |
| 546 | 20231205 | 105700 | 443137230 | 3585 | 3595 | 3600 | 3585 | 5399 |
| 547 | 20231205 | 105600 | 423763110 | 3595 | 3600 | 3600 | 3595 | 80 |
| 548 | 20231205 | 105500 | 423475505 | 3595 | 3605 | 3605 | 3595 | 296 |
| 549 | 20231205 | 105400 | 422409255 | 3605 | 3595 | 3605 | 3595 | 368 |
| 550 | 20231205 | 105300 | 421083415 | 3605 | 3595 | 3605 | 3595 | 90 |
| 551 | 20231205 | 105200 | 420759755 | 3605 | 3610 | 3610 | 3605 | 89 |
| 552 | 20231205 | 105100 | 420438860 | 3605 | 3605 | 3605 | 3595 | 9071 |
| 553 | 20231205 | 105000 | 387749125 | 3605 | 3605 | 3605 | 3595 | 90 |
| 554 | 20231205 | 104900 | 387425465 | 3605 | 3595 | 3605 | 3595 | 379 |
| 555 | 20231205 | 104800 | 386062950 | 3605 | 3605 | 3615 | 3600 | 122 |
| 556 | 20231205 | 104700 | 385623230 | 3605 | 3605 | 3605 | 3605 | 17 |
| 557 | 20231205 | 104600 | 385561945 | 3615 | 3595 | 3615 | 3595 | 363 |
| 558 | 20231205 | 104500 | 384256720 | 3615 | 3615 | 3615 | 3595 | 81 |
| 559 | 20231205 | 104400 | 383965485 | 3620 | 3595 | 3620 | 3590 | 390 |
| 560 | 20231205 | 104300 | 382563555 | 3595 | 3600 | 3625 | 3595 | 128 |
| 561 | 20231205 | 104200 | 382102930 | 3590 | 3595 | 3595 | 3590 | 100 |
| 562 | 20231205 | 104100 | 381743825 | 3590 | 3590 | 3600 | 3590 | 459 |
| 563 | 20231205 | 104000 | 380095915 | 3590 | 3600 | 3615 | 3590 | 367 |
| 564 | 20231205 | 103900 | 378775490 | 3600 | 3600 | 3630 | 3600 | 169 |
| 565 | 20231205 | 103800 | 378166810 | 3630 | 3600 | 3630 | 3600 | 80 |
| 566 | 20231205 | 103700 | 377878780 | 3635 | 3600 | 3640 | 3600 | 194 |
| 567 | 20231205 | 103600 | 377179990 | 3660 | 3585 | 3665 | 3585 | 3161 |
| 568 | 20231205 | 103500 | 365683740 | 3595 | 3595 | 3595 | 3580 | 509 |
| 569 | 20231205 | 103400 | 363860740 | 3600 | 3650 | 3650 | 3575 | 16372 |
| 570 | 20231205 | 103300 | 305146530 | 3650 | 3625 | 3650 | 3615 | 575 |
| 571 | 20231205 | 103200 | 303062905 | 3655 | 3660 | 3660 | 3620 | 392 |
| 572 | 20231205 | 103100 | 301643390 | 3635 | 3660 | 3700 | 3630 | 426 |
| 573 | 20231205 | 103000 | 300086520 | 3650 | 3605 | 3715 | 3600 | 8473 |
| 574 | 20231205 | 102900 | 269297935 | 3605 | 3610 | 3625 | 3605 | 499 |
| 575 | 20231205 | 102800 | 267498430 | 3605 | 3620 | 3625 | 3595 | 12473 |
| 576 | 20231205 | 102700 | 222528200 | 3615 | 3630 | 3630 | 3615 | 88 |
| 577 | 20231205 | 102600 | 222209930 | 3630 | 3630 | 3630 | 3620 | 971 |
| 578 | 20231205 | 102500 | 218694870 | 3620 | 3625 | 3630 | 3620 | 132 |
| 579 | 20231205 | 102400 | 218216715 | 3625 | 3625 | 3635 | 3625 | 160 |
| 580 | 20231205 | 102300 | 217636695 | 3640 | 3625 | 3640 | 3625 | 89 |
| 581 | 20231205 | 102200 | 217313920 | 3645 | 3645 | 3645 | 3645 | 8 |
| 582 | 20231205 | 102100 | 217284760 | 3645 | 3630 | 3650 | 3625 | 5081 |
| 583 | 20231205 | 102000 | 198764900 | 3625 | 3640 | 3640 | 3625 | 1114 |
| 584 | 20231205 | 101900 | 194725120 | 3640 | 3635 | 3640 | 3625 | 499 |
| 585 | 20231205 | 101800 | 192914055 | 3620 | 3650 | 3650 | 3620 | 9668 |
| 586 | 20231205 | 101700 | 157792185 | 3645 | 3645 | 3650 | 3645 | 302 |
| 587 | 20231205 | 101600 | 156691385 | 3645 | 3645 | 3655 | 3645 | 294 |
| 588 | 20231205 | 101500 | 155619585 | 3645 | 3645 | 3645 | 3640 | 229 |
| 589 | 20231205 | 101400 | 154784885 | 3645 | 3645 | 3645 | 3640 | 153 |
| 590 | 20231205 | 101300 | 154227755 | 3645 | 3645 | 3645 | 3640 | 2658 |
| 591 | 20231205 | 101200 | 144542725 | 3655 | 3650 | 3655 | 3650 | 111 |
| 592 | 20231205 | 101100 | 144137390 | 3645 | 3650 | 3655 | 3645 | 79 |
| 593 | 20231205 | 101000 | 143849265 | 3645 | 3650 | 3650 | 3645 | 117 |
| 594 | 20231205 | 100900 | 143422775 | 3650 | 3650 | 3650 | 3645 | 299 |
| 595 | 20231205 | 100800 | 142331860 | 3650 | 3650 | 3650 | 3645 | 5 |
| 596 | 20231205 | 100700 | 142313625 | 3650 | 3660 | 3660 | 3650 | 12 |
| 597 | 20231205 | 100600 | 142269715 | 3645 | 3655 | 3655 | 3645 | 4548 |
| 598 | 20231205 | 100500 | 125662385 | 3655 | 3660 | 3660 | 3655 | 60 |
| 599 | 20231205 | 100400 | 125442955 | 3660 | 3660 | 3665 | 3660 | 627 |
| 600 | 20231205 | 100300 | 123148085 | 3665 | 3665 | 3665 | 3660 | 134 |
| 601 | 20231205 | 100200 | 122657580 | 3665 | 3665 | 3665 | 3660 | 36 |
| 602 | 20231205 | 100100 | 122525745 | 3660 | 3660 | 3660 | 3660 | 112 |
| 603 | 20231205 | 100000 | 122115825 | 3665 | 3665 | 3665 | 3660 | 151 |
| 604 | 20231205 | 095900 | 121563110 | 3665 | 3665 | 3665 | 3660 | 71 |
| 605 | 20231205 | 095800 | 121303225 | 3670 | 3665 | 3670 | 3665 | 11 |
| 606 | 20231205 | 095700 | 121262905 | 3665 | 3660 | 3665 | 3660 | 110 |
| 607 | 20231205 | 095600 | 120860300 | 3665 | 3660 | 3665 | 3660 | 146 |
| 608 | 20231205 | 095500 | 120325890 | 3670 | 3670 | 3670 | 3670 | 1 |
| 609 | 20231205 | 095400 | 120322220 | 3670 | 3665 | 3670 | 3665 | 1010 |
| 610 | 20231205 | 095300 | 116620520 | 3665 | 3660 | 3665 | 3660 | 122 |
| 611 | 20231205 | 095200 | 116173945 | 3665 | 3660 | 3665 | 3660 | 568 |
| 612 | 20231205 | 095100 | 114092555 | 3660 | 3665 | 3665 | 3660 | 102 |
| 613 | 20231205 | 095000 | 113719150 | 3665 | 3665 | 3665 | 3660 | 231 |
| 614 | 20231205 | 094900 | 112873140 | 3665 | 3665 | 3665 | 3665 | 511 |
| 615 | 20231205 | 094800 | 111000325 | 3660 | 3660 | 3665 | 3660 | 132 |
| 616 | 20231205 | 094700 | 110517200 | 3660 | 3660 | 3660 | 3655 | 164 |
| 617 | 20231205 | 094600 | 109917625 | 3660 | 3660 | 3660 | 3655 | 134 |
| 618 | 20231205 | 094500 | 109427790 | 3660 | 3655 | 3660 | 3655 | 42 |
| 619 | 20231205 | 094400 | 109274175 | 3655 | 3665 | 3665 | 3655 | 438 |
| 620 | 20231205 | 094300 | 107671045 | 3660 | 3665 | 3665 | 3660 | 134 |
| 621 | 20231205 | 094200 | 107180600 | 3660 | 3660 | 3660 | 3660 | 2 |
| 622 | 20231205 | 094100 | 107173280 | 3655 | 3655 | 3655 | 3655 | 141 |
| 623 | 20231205 | 094000 | 106657925 | 3660 | 3660 | 3660 | 3655 | 628 |
| 624 | 20231205 | 093900 | 104359650 | 3665 | 3660 | 3665 | 3660 | 95 |
| 625 | 20231205 | 093800 | 104011940 | 3660 | 3665 | 3665 | 3660 | 70 |
| 626 | 20231205 | 093700 | 103755685 | 3665 | 3675 | 3675 | 3665 | 18 |
| 627 | 20231205 | 093600 | 103689605 | 3675 | 3665 | 3675 | 3665 | 35 |
| 628 | 20231205 | 093500 | 103561305 | 3660 | 3665 | 3670 | 3660 | 112 |
| 629 | 20231205 | 093400 | 103151145 | 3660 | 3660 | 3660 | 3660 | 151 |
| 630 | 20231205 | 093300 | 102598485 | 3665 | 3660 | 3665 | 3660 | 130 |
| 631 | 20231205 | 093200 | 102122635 | 3665 | 3665 | 3665 | 3665 | 0 |
| 632 | 20231205 | 093100 | 102122635 | 3665 | 3660 | 3665 | 3660 | 134 |
| 633 | 20231205 | 093000 | 101632145 | 3660 | 3670 | 3670 | 3660 | 134 |
| 634 | 20231205 | 092900 | 101141195 | 3670 | 3665 | 3670 | 3665 | 261 |
| 635 | 20231205 | 092800 | 100184575 | 3665 | 3670 | 3670 | 3665 | 80 |
| 636 | 20231205 | 092700 | 99891075 | 3660 | 3665 | 3675 | 3660 | 605 |
| 637 | 20231205 | 092600 | 97675305 | 3670 | 3665 | 3670 | 3660 | 140 |
| 638 | 20231205 | 092500 | 97162350 | 3665 | 3665 | 3665 | 3665 | 19 |
| 639 | 20231205 | 092400 | 97092715 | 3665 | 3660 | 3665 | 3660 | 153 |
| 640 | 20231205 | 092300 | 96532680 | 3665 | 3660 | 3665 | 3660 | 47 |
| 641 | 20231205 | 092200 | 96360620 | 3660 | 3660 | 3665 | 3660 | 122 |
| 642 | 20231205 | 092100 | 95914040 | 3655 | 3670 | 3675 | 3655 | 1433 |
| 643 | 20231205 | 092000 | 90673150 | 3665 | 3670 | 3670 | 3665 | 1257 |
| 644 | 20231205 | 091900 | 86065050 | 3675 | 3675 | 3675 | 3675 | 10 |
| 645 | 20231205 | 091800 | 86028300 | 3675 | 3670 | 3675 | 3670 | 73 |
| 646 | 20231205 | 091700 | 85760385 | 3680 | 3670 | 3680 | 3665 | 174 |
| 647 | 20231205 | 091600 | 85121975 | 3675 | 3675 | 3675 | 3670 | 2607 |
| 648 | 20231205 | 091500 | 75554055 | 3685 | 3675 | 3685 | 3675 | 38 |
| 649 | 20231205 | 091400 | 75414295 | 3675 | 3680 | 3680 | 3675 | 289 |
| 650 | 20231205 | 091300 | 74351555 | 3685 | 3680 | 3685 | 3680 | 122 |
| 651 | 20231205 | 091200 | 73902545 | 3690 | 3685 | 3690 | 3685 | 47 |
| 652 | 20231205 | 091100 | 73729345 | 3695 | 3680 | 3695 | 3675 | 3001 |
| 653 | 20231205 | 091000 | 62700515 | 3675 | 3695 | 3695 | 3675 | 596 |
| 654 | 20231205 | 090900 | 60503245 | 3740 | 3740 | 3740 | 3740 | 0 |
| 655 | 20231205 | 090800 | 60503245 | 3740 | 3685 | 3765 | 3650 | 7094 |
| 656 | 20231205 | 090700 | 34495400 | 3655 | 3685 | 3690 | 3650 | 5464 |
| 657 | 20231205 | 090600 | 14513710 | 3695 | 3695 | 3695 | 3695 | 12 |
| 658 | 20231205 | 090500 | 14469370 | 3690 | 3700 | 3700 | 3690 | 287 |
| 659 | 20231205 | 090400 | 13409455 | 3690 | 3695 | 3700 | 3690 | 225 |
| 660 | 20231205 | 090300 | 12578295 | 3710 | 3700 | 3710 | 3695 | 1398 |
| 661 | 20231205 | 090200 | 7406360 | 3720 | 3720 | 3720 | 3720 | 0 |
| 662 | 20231205 | 090100 | 7406360 | 3720 | 3720 | 3720 | 3720 | 120 |
| 663 | 20231205 | 090000 | 6959960 | 3710 | 3710 | 3710 | 3710 | 1876 |