32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 3 | 20231205 | 200100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20231205 | 200000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20231205 | 195900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20231205 | 195800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20231205 | 195700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20231205 | 195600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20231205 | 195500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20231205 | 195400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20231205 | 195300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20231205 | 195200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20231205 | 195100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20231205 | 195000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20231205 | 194900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20231205 | 194800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20231205 | 194700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20231205 | 194600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20231205 | 194500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20231205 | 194400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20231205 | 194300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20231205 | 194200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20231205 | 194100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20231205 | 194000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20231205 | 193900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20231205 | 193800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20231205 | 193700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20231205 | 193600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20231205 | 193500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20231205 | 193400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20231205 | 193300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20231205 | 193200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 33 | 20231205 | 193100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20231205 | 193000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20231205 | 192900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20231205 | 192800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20231205 | 192700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20231205 | 192600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20231205 | 192500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20231205 | 192400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20231205 | 192300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20231205 | 192200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20231205 | 192100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20231205 | 192000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20231205 | 191900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20231205 | 191800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20231205 | 191700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20231205 | 191600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20231205 | 191500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20231205 | 191400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20231205 | 191300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20231205 | 191200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20231205 | 191100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20231205 | 191000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20231205 | 190900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20231205 | 190800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20231205 | 190700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20231205 | 190600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20231205 | 190500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20231205 | 190400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20231205 | 190300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20231205 | 190200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 63 | 20231205 | 190100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20231205 | 190000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20231205 | 185900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20231205 | 185800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20231205 | 185700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20231205 | 185600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20231205 | 185500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20231205 | 185400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20231205 | 185300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20231205 | 185200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20231205 | 185100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20231205 | 185000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20231205 | 184900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20231205 | 184800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20231205 | 184700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20231205 | 184600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20231205 | 184500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20231205 | 184400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20231205 | 184300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20231205 | 184200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20231205 | 184100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20231205 | 184000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20231205 | 183900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20231205 | 183800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20231205 | 183700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20231205 | 183600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20231205 | 183500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20231205 | 183400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20231205 | 183300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20231205 | 183200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 93 | 20231205 | 183100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20231205 | 183000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20231205 | 182900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20231205 | 182800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20231205 | 182700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20231205 | 182600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20231205 | 182500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20231205 | 182400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20231205 | 182300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20231205 | 182200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20231205 | 182100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20231205 | 182000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20231205 | 181900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20231205 | 181800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20231205 | 181700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20231205 | 181600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20231205 | 181500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20231205 | 181400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20231205 | 181300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20231205 | 181200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20231205 | 181100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20231205 | 181000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20231205 | 180900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20231205 | 180800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20231205 | 180700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20231205 | 180600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20231205 | 180500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20231205 | 180400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20231205 | 180300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20231205 | 180200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 123 | 20231205 | 180100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20231205 | 180000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20231205 | 175900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20231205 | 175800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20231205 | 175700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20231205 | 175600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20231205 | 175500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20231205 | 175400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20231205 | 175300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20231205 | 175200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20231205 | 175100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20231205 | 175000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20231205 | 174900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20231205 | 174800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20231205 | 174700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20231205 | 174600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20231205 | 174500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20231205 | 174400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20231205 | 174300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20231205 | 174200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20231205 | 174100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20231205 | 174000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20231205 | 173900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20231205 | 173800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20231205 | 173700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20231205 | 173600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20231205 | 173500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20231205 | 173400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20231205 | 173300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20231205 | 173200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 153 | 20231205 | 173100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20231205 | 173000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20231205 | 172900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20231205 | 172800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20231205 | 172700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20231205 | 172600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20231205 | 172500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20231205 | 172400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20231205 | 172300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20231205 | 172200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20231205 | 172100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20231205 | 172000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20231205 | 171900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20231205 | 171800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20231205 | 171700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20231205 | 171600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20231205 | 171500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20231205 | 171400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20231205 | 171300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20231205 | 171200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20231205 | 171100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20231205 | 171000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20231205 | 170900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20231205 | 170800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20231205 | 170700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20231205 | 170600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20231205 | 170500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20231205 | 170400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20231205 | 170300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20231205 | 170200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 183 | 20231205 | 170100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20231205 | 170000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20231205 | 165900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20231205 | 165800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20231205 | 165700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20231205 | 165600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20231205 | 165500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20231205 | 165400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20231205 | 165300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20231205 | 165200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20231205 | 165100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20231205 | 165000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20231205 | 164900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20231205 | 164800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20231205 | 164700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20231205 | 164600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20231205 | 164500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20231205 | 164400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20231205 | 164300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20231205 | 164200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20231205 | 164100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20231205 | 164000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20231205 | 163900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20231205 | 163800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20231205 | 163700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20231205 | 163600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20231205 | 163500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20231205 | 163400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20231205 | 163300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20231205 | 163200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 213 | 20231205 | 163100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20231205 | 163000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20231205 | 162900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20231205 | 162800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20231205 | 162700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20231205 | 162600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20231205 | 162500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20231205 | 162400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20231205 | 162300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20231205 | 162200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20231205 | 162100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20231205 | 162000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20231205 | 161900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20231205 | 161800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20231205 | 161700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20231205 | 161600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20231205 | 161500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20231205 | 161400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20231205 | 161300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20231205 | 161200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20231205 | 161100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20231205 | 161000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20231205 | 160900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20231205 | 160800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20231205 | 160700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 238 | 20231205 | 160600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20231205 | 160500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20231205 | 160400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20231205 | 160300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 242 | 20231205 | 160200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 243 | 20231205 | 160100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 244 | 20231205 | 160000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 245 | 20231205 | 155900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 246 | 20231205 | 155800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 247 | 20231205 | 155700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 248 | 20231205 | 155600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 249 | 20231205 | 155500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 250 | 20231205 | 155400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 251 | 20231205 | 155300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 252 | 20231205 | 155200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 253 | 20231205 | 155100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 254 | 20231205 | 155000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 255 | 20231205 | 154900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 256 | 20231205 | 154800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 257 | 20231205 | 154700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 258 | 20231205 | 154600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 259 | 20231205 | 154500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 260 | 20231205 | 154400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 261 | 20231205 | 154300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 262 | 20231205 | 154200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 263 | 20231205 | 154100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 264 | 20231205 | 154000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 265 | 20231205 | 153900 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 266 | 20231205 | 153800 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 267 | 20231205 | 153700 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 268 | 20231205 | 153600 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 269 | 20231205 | 153500 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 270 | 20231205 | 153400 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 271 | 20231205 | 153300 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 272 | 20231205 | 153200 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 273 | 20231205 | 153100 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 274 | 20231205 | 153000 | 1461665325 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 275 | 20231205 | 152900 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 276 | 20231205 | 152800 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 277 | 20231205 | 152700 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 278 | 20231205 | 152600 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 279 | 20231205 | 152500 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 280 | 20231205 | 152400 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 281 | 20231205 | 152300 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 282 | 20231205 | 152200 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 283 | 20231205 | 152100 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 284 | 20231205 | 152000 | 1446025325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20231205 | 151900 | 1446025325 | 3910 | 3910 | 3910 | 3900 | 250 |
| 286 | 20231205 | 151800 | 1445050235 | 3900 | 3900 | 3925 | 3900 | 5625 |
| 287 | 20231205 | 151700 | 1423095650 | 3900 | 3900 | 3900 | 3895 | 484 |
| 288 | 20231205 | 151600 | 1421209840 | 3900 | 3900 | 3900 | 3900 | 10 |
| 289 | 20231205 | 151500 | 1421170840 | 3900 | 3900 | 3900 | 3900 | 1423 |
| 290 | 20231205 | 151400 | 1415621140 | 3895 | 3900 | 3900 | 3895 | 1242 |
| 291 | 20231205 | 151300 | 1410777380 | 3895 | 3895 | 3895 | 3895 | 22 |
| 292 | 20231205 | 151200 | 1410691690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 293 | 20231205 | 151100 | 1410691690 | 3900 | 3900 | 3900 | 3900 | 158 |
| 294 | 20231205 | 151000 | 1410075490 | 3900 | 3900 | 3900 | 3900 | 26 |
| 295 | 20231205 | 150900 | 1409974090 | 3905 | 3905 | 3905 | 3905 | 36 |
| 296 | 20231205 | 150800 | 1409833510 | 3905 | 3895 | 3905 | 3895 | 153 |
| 297 | 20231205 | 150700 | 1409237475 | 3895 | 3890 | 3895 | 3890 | 776 |
| 298 | 20231205 | 150600 | 1406218705 | 3885 | 3885 | 3885 | 3885 | 75 |
| 299 | 20231205 | 150500 | 1405927330 | 3885 | 3880 | 3885 | 3880 | 1186 |
| 300 | 20231205 | 150400 | 1401320650 | 3880 | 3880 | 3880 | 3880 | 2418 |
| 301 | 20231205 | 150300 | 1391938810 | 3880 | 3880 | 3880 | 3880 | 120 |
| 302 | 20231205 | 150200 | 1391473210 | 3880 | 3885 | 3885 | 3875 | 1198 |
| 303 | 20231205 | 150100 | 1386825020 | 3885 | 3880 | 3885 | 3880 | 3244 |
| 304 | 20231205 | 150000 | 1374238250 | 3880 | 3885 | 3885 | 3880 | 239 |
| 305 | 20231205 | 145900 | 1373310830 | 3885 | 3885 | 3885 | 3885 | 215 |
| 306 | 20231205 | 145800 | 1372475555 | 3885 | 3890 | 3890 | 3885 | 2013 |
| 307 | 20231205 | 145700 | 1364655000 | 3890 | 3885 | 3890 | 3885 | 725 |
| 308 | 20231205 | 145600 | 1361837740 | 3890 | 3890 | 3890 | 3890 | 82 |
| 309 | 20231205 | 145500 | 1361518760 | 3900 | 3900 | 3910 | 3900 | 345 |
| 310 | 20231205 | 145400 | 1360172670 | 3900 | 3900 | 3900 | 3900 | 560 |
| 311 | 20231205 | 145300 | 1357988670 | 3900 | 3900 | 3900 | 3900 | 524 |
| 312 | 20231205 | 145200 | 1355945070 | 3900 | 3900 | 3900 | 3900 | 384 |
| 313 | 20231205 | 145100 | 1354447470 | 3880 | 3885 | 3900 | 3880 | 574 |
| 314 | 20231205 | 145000 | 1352217055 | 3885 | 3885 | 3885 | 3885 | 486 |
| 315 | 20231205 | 144900 | 1350328945 | 3875 | 3880 | 3885 | 3875 | 449 |
| 316 | 20231205 | 144800 | 1348585265 | 3880 | 3880 | 3880 | 3880 | 98 |
| 317 | 20231205 | 144700 | 1348205025 | 3880 | 3880 | 3880 | 3880 | 8 |
| 318 | 20231205 | 144600 | 1348173985 | 3875 | 3875 | 3875 | 3875 | 78 |
| 319 | 20231205 | 144500 | 1347871735 | 3875 | 3880 | 3880 | 3875 | 1061 |
| 320 | 20231205 | 144400 | 1343755440 | 3880 | 3880 | 3880 | 3880 | 20 |
| 321 | 20231205 | 144300 | 1343677840 | 3885 | 3885 | 3885 | 3885 | 20 |
| 322 | 20231205 | 144200 | 1343600140 | 3880 | 3880 | 3880 | 3880 | 127 |
| 323 | 20231205 | 144100 | 1343107380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20231205 | 144000 | 1343107380 | 3880 | 3880 | 3880 | 3880 | 2350 |
| 325 | 20231205 | 143900 | 1333989380 | 3880 | 3885 | 3885 | 3880 | 279 |
| 326 | 20231205 | 143800 | 1332905965 | 3885 | 3885 | 3885 | 3885 | 169 |
| 327 | 20231205 | 143700 | 1332249400 | 3885 | 3885 | 3885 | 3880 | 5462 |
| 328 | 20231205 | 143600 | 1311039400 | 3885 | 3890 | 3890 | 3885 | 3487 |
| 329 | 20231205 | 143500 | 1297479720 | 3900 | 3895 | 3900 | 3895 | 20 |
| 330 | 20231205 | 143400 | 1297401805 | 3900 | 3900 | 3900 | 3900 | 36 |
| 331 | 20231205 | 143300 | 1297261405 | 3890 | 3890 | 3890 | 3890 | 93 |
| 332 | 20231205 | 143200 | 1296899635 | 3890 | 3900 | 3900 | 3890 | 1089 |
| 333 | 20231205 | 143100 | 1292657390 | 3895 | 3900 | 3900 | 3895 | 865 |
| 334 | 20231205 | 143000 | 1289287165 | 3900 | 3900 | 3900 | 3895 | 140 |
| 335 | 20231205 | 142900 | 1288741800 | 3900 | 3900 | 3900 | 3900 | 10 |
| 336 | 20231205 | 142800 | 1288702800 | 3900 | 3900 | 3900 | 3900 | 20 |
| 337 | 20231205 | 142700 | 1288624800 | 3900 | 3900 | 3900 | 3900 | 241 |
| 338 | 20231205 | 142600 | 1287684900 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 339 | 20231205 | 142500 | 1283789900 | 3900 | 3900 | 3900 | 3900 | 30 |
| 340 | 20231205 | 142400 | 1283672900 | 3915 | 3915 | 3915 | 3915 | 5 |
| 341 | 20231205 | 142300 | 1283653325 | 3915 | 3915 | 3915 | 3915 | 0 |
| 342 | 20231205 | 142200 | 1283653325 | 3915 | 3915 | 3915 | 3915 | 2 |
| 343 | 20231205 | 142100 | 1283645495 | 3890 | 3890 | 3890 | 3890 | 0 |
| 344 | 20231205 | 142000 | 1283645495 | 3890 | 3895 | 3895 | 3890 | 100 |
| 345 | 20231205 | 141900 | 1283256045 | 3915 | 3890 | 3915 | 3890 | 701 |
| 346 | 20231205 | 141800 | 1280529130 | 3890 | 3905 | 3905 | 3890 | 1960 |
| 347 | 20231205 | 141700 | 1272896275 | 3905 | 3905 | 3905 | 3905 | 240 |
| 348 | 20231205 | 141600 | 1271959075 | 3900 | 3910 | 3910 | 3900 | 3500 |
| 349 | 20231205 | 141500 | 1258303905 | 3910 | 3910 | 3910 | 3910 | 8 |
| 350 | 20231205 | 141400 | 1258272625 | 3910 | 3910 | 3910 | 3910 | 11 |
| 351 | 20231205 | 141300 | 1258229615 | 3910 | 3910 | 3910 | 3910 | 103 |
| 352 | 20231205 | 141200 | 1257826885 | 3910 | 3895 | 3910 | 3895 | 885 |
| 353 | 20231205 | 141100 | 1254378750 | 3895 | 3900 | 3900 | 3895 | 91 |
| 354 | 20231205 | 141000 | 1254024215 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20231205 | 140900 | 1254024215 | 3890 | 3895 | 3895 | 3890 | 150 |
| 356 | 20231205 | 140800 | 1253440220 | 3900 | 3900 | 3900 | 3900 | 72 |
| 357 | 20231205 | 140700 | 1253159420 | 3900 | 3915 | 3915 | 3900 | 4017 |
| 358 | 20231205 | 140600 | 1237489220 | 3920 | 3920 | 3920 | 3920 | 220 |
| 359 | 20231205 | 140500 | 1236626820 | 3925 | 3925 | 3925 | 3925 | 0 |
| 360 | 20231205 | 140400 | 1236626820 | 3925 | 3925 | 3925 | 3925 | 117 |
| 361 | 20231205 | 140300 | 1236167595 | 3925 | 3925 | 3925 | 3925 | 10 |
| 362 | 20231205 | 140200 | 1236128345 | 3930 | 3930 | 3930 | 3925 | 1449 |
| 363 | 20231205 | 140100 | 1230440815 | 3930 | 3930 | 3930 | 3930 | 1 |
| 364 | 20231205 | 140000 | 1230436885 | 3930 | 3930 | 3930 | 3930 | 3643 |
| 365 | 20231205 | 135900 | 1216119895 | 3935 | 3935 | 3935 | 3935 | 2234 |
| 366 | 20231205 | 135800 | 1207329105 | 3940 | 3940 | 3940 | 3940 | 719 |
| 367 | 20231205 | 135700 | 1204496245 | 3940 | 3935 | 3940 | 3935 | 166 |
| 368 | 20231205 | 135600 | 1203842920 | 3935 | 3935 | 3935 | 3935 | 60 |
| 369 | 20231205 | 135500 | 1203606820 | 3940 | 3945 | 3945 | 3940 | 277 |
| 370 | 20231205 | 135400 | 1202514440 | 3940 | 3945 | 3945 | 3940 | 12 |
| 371 | 20231205 | 135300 | 1202467105 | 3945 | 3945 | 3945 | 3945 | 13 |
| 372 | 20231205 | 135200 | 1202415820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20231205 | 135100 | 1202415820 | 3940 | 3945 | 3945 | 3940 | 1022 |
| 374 | 20231205 | 135000 | 1198389030 | 3940 | 3940 | 3940 | 3940 | 0 |
| 375 | 20231205 | 134900 | 1198389030 | 3940 | 3960 | 3960 | 3940 | 546 |
| 376 | 20231205 | 134800 | 1196235940 | 3960 | 3960 | 3960 | 3960 | 15 |
| 377 | 20231205 | 134700 | 1196176540 | 3960 | 3960 | 3960 | 3960 | 51 |
| 378 | 20231205 | 134600 | 1195974580 | 3950 | 3950 | 3960 | 3950 | 503 |
| 379 | 20231205 | 134500 | 1193987710 | 3950 | 3950 | 3950 | 3950 | 486 |
| 380 | 20231205 | 134400 | 1192068010 | 3945 | 3945 | 3945 | 3945 | 10 |
| 381 | 20231205 | 134300 | 1192028560 | 3935 | 3935 | 3935 | 3935 | 0 |
| 382 | 20231205 | 134200 | 1192028560 | 3935 | 3935 | 3935 | 3935 | 17 |
| 383 | 20231205 | 134100 | 1191961665 | 3960 | 3960 | 3960 | 3960 | 0 |
| 384 | 20231205 | 134000 | 1191961665 | 3960 | 3960 | 3960 | 3960 | 2 |
| 385 | 20231205 | 133900 | 1191953745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20231205 | 133800 | 1191953745 | 3940 | 3945 | 3945 | 3940 | 2050 |
| 387 | 20231205 | 133700 | 1183876635 | 3945 | 3945 | 3945 | 3945 | 10 |
| 388 | 20231205 | 133600 | 1183837185 | 3945 | 3945 | 3945 | 3945 | 2000 |
| 389 | 20231205 | 133500 | 1175947185 | 3945 | 3950 | 3950 | 3945 | 100 |
| 390 | 20231205 | 133400 | 1175552480 | 3960 | 3965 | 3965 | 3960 | 288 |
| 391 | 20231205 | 133300 | 1174411070 | 3965 | 3960 | 3965 | 3960 | 21 |
| 392 | 20231205 | 133200 | 1174327905 | 3960 | 3960 | 3960 | 3960 | 1507 |
| 393 | 20231205 | 133100 | 1168360185 | 3960 | 3960 | 3960 | 3960 | 60 |
| 394 | 20231205 | 133000 | 1168122585 | 3960 | 3960 | 3960 | 3960 | 393 |
| 395 | 20231205 | 132900 | 1166566305 | 3965 | 3965 | 3965 | 3965 | 84 |
| 396 | 20231205 | 132800 | 1166233245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 397 | 20231205 | 132700 | 1166233245 | 3970 | 3970 | 3970 | 3970 | 1 |
| 398 | 20231205 | 132600 | 1166229275 | 3940 | 3950 | 3950 | 3940 | 1136 |
| 399 | 20231205 | 132500 | 1161753235 | 3940 | 3960 | 3960 | 3940 | 461 |
| 400 | 20231205 | 132400 | 1159931685 | 3980 | 3975 | 3980 | 3975 | 437 |
| 401 | 20231205 | 132300 | 1158194605 | 3975 | 3975 | 3975 | 3975 | 501 |
| 402 | 20231205 | 132200 | 1156203130 | 3980 | 3975 | 3990 | 3975 | 1636 |
| 403 | 20231205 | 132100 | 1149691885 | 3975 | 3950 | 3975 | 3950 | 3512 |
| 404 | 20231205 | 132000 | 1135778625 | 3955 | 3930 | 3955 | 3930 | 3157 |
| 405 | 20231205 | 131900 | 1123336640 | 3920 | 3930 | 3930 | 3920 | 151 |
| 406 | 20231205 | 131800 | 1122743220 | 3930 | 3930 | 3930 | 3930 | 583 |
| 407 | 20231205 | 131700 | 1120452030 | 3925 | 3925 | 3925 | 3925 | 126 |
| 408 | 20231205 | 131600 | 1119957480 | 3925 | 3915 | 3925 | 3915 | 1489 |
| 409 | 20231205 | 131500 | 1114128025 | 3915 | 3915 | 3915 | 3915 | 2 |
| 410 | 20231205 | 131400 | 1114120195 | 3910 | 3900 | 3910 | 3890 | 501 |
| 411 | 20231205 | 131300 | 1112171175 | 3915 | 3900 | 3915 | 3900 | 3678 |
| 412 | 20231205 | 131200 | 1097809385 | 3900 | 3900 | 3900 | 3900 | 100 |
| 413 | 20231205 | 131100 | 1097419385 | 3900 | 3895 | 3900 | 3895 | 2 |
| 414 | 20231205 | 131000 | 1097411590 | 3890 | 3890 | 3890 | 3890 | 10 |
| 415 | 20231205 | 130900 | 1097372690 | 3895 | 3895 | 3895 | 3895 | 8 |
| 416 | 20231205 | 130800 | 1097341530 | 3900 | 3900 | 3900 | 3900 | 48 |
| 417 | 20231205 | 130700 | 1097154330 | 3890 | 3895 | 3895 | 3890 | 1500 |
| 418 | 20231205 | 130600 | 1091316505 | 3900 | 3900 | 3900 | 3900 | 119 |
| 419 | 20231205 | 130500 | 1090852405 | 3900 | 3900 | 3900 | 3900 | 0 |
| 420 | 20231205 | 130400 | 1090852405 | 3900 | 3905 | 3905 | 3900 | 130 |
| 421 | 20231205 | 130300 | 1090344855 | 3905 | 3905 | 3905 | 3905 | 0 |
| 422 | 20231205 | 130200 | 1090344855 | 3905 | 3905 | 3905 | 3905 | 12 |
| 423 | 20231205 | 130100 | 1090297995 | 3900 | 3900 | 3900 | 3900 | 3 |
| 424 | 20231205 | 130000 | 1090286295 | 3900 | 3900 | 3900 | 3900 | 13 |
| 425 | 20231205 | 125900 | 1090235595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 426 | 20231205 | 125800 | 1090235595 | 3905 | 3905 | 3905 | 3905 | 150 |
| 427 | 20231205 | 125700 | 1089649845 | 3905 | 3900 | 3905 | 3900 | 807 |
| 428 | 20231205 | 125600 | 1086500355 | 3905 | 3900 | 3905 | 3900 | 113 |
| 429 | 20231205 | 125500 | 1086059255 | 3905 | 3905 | 3905 | 3905 | 0 |
| 430 | 20231205 | 125400 | 1086059255 | 3905 | 3905 | 3905 | 3905 | 50 |
| 431 | 20231205 | 125300 | 1085864005 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20231205 | 125200 | 1085864005 | 3900 | 3900 | 3900 | 3900 | 25 |
| 433 | 20231205 | 125100 | 1085766505 | 3900 | 3900 | 3900 | 3900 | 1 |
| 434 | 20231205 | 125000 | 1085762605 | 3905 | 3905 | 3905 | 3905 | 0 |
| 435 | 20231205 | 124900 | 1085762605 | 3905 | 3905 | 3905 | 3905 | 1 |
| 436 | 20231205 | 124800 | 1085758700 | 3900 | 3900 | 3900 | 3900 | 1 |
| 437 | 20231205 | 124700 | 1085754800 | 3900 | 3900 | 3900 | 3900 | 157 |
| 438 | 20231205 | 124600 | 1085142500 | 3900 | 3900 | 3900 | 3900 | 0 |
| 439 | 20231205 | 124500 | 1085142500 | 3900 | 3905 | 3905 | 3900 | 79 |
| 440 | 20231205 | 124400 | 1084834150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 441 | 20231205 | 124300 | 1084834150 | 3900 | 3900 | 3900 | 3900 | 188 |
| 442 | 20231205 | 124200 | 1084100950 | 3900 | 3900 | 3900 | 3900 | 210 |
| 443 | 20231205 | 124100 | 1083281950 | 3905 | 3905 | 3905 | 3905 | 1 |
| 444 | 20231205 | 124000 | 1083278045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 445 | 20231205 | 123900 | 1083278045 | 3890 | 3900 | 3900 | 3890 | 2256 |
| 446 | 20231205 | 123800 | 1074499020 | 3900 | 3900 | 3900 | 3900 | 373 |
| 447 | 20231205 | 123700 | 1073044320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20231205 | 123600 | 1073044320 | 3900 | 3900 | 3900 | 3900 | 50 |
| 449 | 20231205 | 123500 | 1072849320 | 3895 | 3900 | 3900 | 3895 | 260 |
| 450 | 20231205 | 123400 | 1071835325 | 3895 | 3895 | 3895 | 3895 | 0 |
| 451 | 20231205 | 123300 | 1071835325 | 3895 | 3895 | 3895 | 3895 | 543 |
| 452 | 20231205 | 123200 | 1069720340 | 3900 | 3900 | 3900 | 3900 | 33 |
| 453 | 20231205 | 123100 | 1069591640 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20231205 | 123000 | 1069591640 | 3895 | 3895 | 3895 | 3895 | 250 |
| 455 | 20231205 | 122900 | 1068617890 | 3895 | 3900 | 3900 | 3895 | 40 |
| 456 | 20231205 | 122800 | 1068462040 | 3900 | 3900 | 3900 | 3900 | 31 |
| 457 | 20231205 | 122700 | 1068341140 | 3905 | 3905 | 3905 | 3905 | 25 |
| 458 | 20231205 | 122600 | 1068243515 | 3905 | 3905 | 3905 | 3905 | 5 |
| 459 | 20231205 | 122500 | 1068223990 | 3895 | 3905 | 3905 | 3895 | 250 |
| 460 | 20231205 | 122400 | 1067248240 | 3905 | 3905 | 3905 | 3905 | 1 |
| 461 | 20231205 | 122300 | 1067244335 | 3890 | 3905 | 3905 | 3890 | 28 |
| 462 | 20231205 | 122200 | 1067135355 | 3905 | 3905 | 3905 | 3905 | 1 |
| 463 | 20231205 | 122100 | 1067131450 | 3885 | 3885 | 3885 | 3885 | 0 |
| 464 | 20231205 | 122000 | 1067131450 | 3885 | 3890 | 3895 | 3885 | 1659 |
| 465 | 20231205 | 121900 | 1060678030 | 3885 | 3890 | 3890 | 3885 | 410 |
| 466 | 20231205 | 121800 | 1059085170 | 3890 | 3890 | 3890 | 3890 | 17 |
| 467 | 20231205 | 121700 | 1059019040 | 3890 | 3890 | 3890 | 3890 | 349 |
| 468 | 20231205 | 121600 | 1057661430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 469 | 20231205 | 121500 | 1057661430 | 3890 | 3885 | 3890 | 3885 | 339 |
| 470 | 20231205 | 121400 | 1056342790 | 3885 | 3885 | 3885 | 3885 | 47 |
| 471 | 20231205 | 121300 | 1056160195 | 3880 | 3880 | 3885 | 3880 | 484 |
| 472 | 20231205 | 121200 | 1054282260 | 3885 | 3885 | 3885 | 3885 | 19 |
| 473 | 20231205 | 121100 | 1054208445 | 3885 | 3890 | 3890 | 3885 | 1170 |
| 474 | 20231205 | 121000 | 1049662445 | 3890 | 3890 | 3890 | 3890 | 112 |
| 475 | 20231205 | 120900 | 1049226765 | 3890 | 3890 | 3890 | 3890 | 38 |
| 476 | 20231205 | 120800 | 1049078945 | 3890 | 3890 | 3890 | 3890 | 0 |
| 477 | 20231205 | 120700 | 1049078945 | 3890 | 3890 | 3890 | 3890 | 10 |
| 478 | 20231205 | 120600 | 1049040045 | 3885 | 3885 | 3885 | 3885 | 1130 |
| 479 | 20231205 | 120500 | 1044649995 | 3885 | 3885 | 3885 | 3885 | 120 |
| 480 | 20231205 | 120400 | 1044183795 | 3885 | 3885 | 3885 | 3885 | 100 |
| 481 | 20231205 | 120300 | 1043795295 | 3885 | 3890 | 3890 | 3885 | 1387 |
| 482 | 20231205 | 120200 | 1038402545 | 3895 | 3895 | 3895 | 3895 | 182 |
| 483 | 20231205 | 120100 | 1037693655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 484 | 20231205 | 120000 | 1037693655 | 3895 | 3890 | 3895 | 3890 | 556 |
| 485 | 20231205 | 115900 | 1035529735 | 3895 | 3895 | 3895 | 3895 | 294 |
| 486 | 20231205 | 115800 | 1034384605 | 3895 | 3895 | 3895 | 3895 | 83 |
| 487 | 20231205 | 115700 | 1034061320 | 3900 | 3900 | 3900 | 3900 | 170 |
| 488 | 20231205 | 115600 | 1033398320 | 3900 | 3895 | 3900 | 3895 | 355 |
| 489 | 20231205 | 115500 | 1032015095 | 3890 | 3890 | 3890 | 3890 | 0 |
| 490 | 20231205 | 115400 | 1032015095 | 3890 | 3890 | 3890 | 3890 | 97 |
| 491 | 20231205 | 115300 | 1031637765 | 3890 | 3890 | 3890 | 3890 | 601 |
| 492 | 20231205 | 115200 | 1029299875 | 3895 | 3895 | 3895 | 3895 | 280 |
| 493 | 20231205 | 115100 | 1028209275 | 3895 | 3895 | 3895 | 3895 | 1 |
| 494 | 20231205 | 115000 | 1028205380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 495 | 20231205 | 114900 | 1028205380 | 3895 | 3900 | 3900 | 3895 | 420 |
| 496 | 20231205 | 114800 | 1026569390 | 3895 | 3890 | 3895 | 3890 | 94 |
| 497 | 20231205 | 114700 | 1026203265 | 3895 | 3895 | 3895 | 3895 | 7 |
| 498 | 20231205 | 114600 | 1026176000 | 3895 | 3895 | 3900 | 3895 | 9 |
| 499 | 20231205 | 114500 | 1026140940 | 3885 | 3890 | 3890 | 3885 | 50 |
| 500 | 20231205 | 114400 | 1025946640 | 3885 | 3895 | 3895 | 3885 | 1961 |
| 501 | 20231205 | 114300 | 1018322325 | 3900 | 3900 | 3900 | 3900 | 3 |
| 502 | 20231205 | 114200 | 1018310625 | 3900 | 3890 | 3900 | 3890 | 219 |
| 503 | 20231205 | 114100 | 1017457255 | 3890 | 3895 | 3895 | 3890 | 1507 |
| 504 | 20231205 | 114000 | 1011593410 | 3900 | 3900 | 3900 | 3900 | 282 |
| 505 | 20231205 | 113900 | 1010493610 | 3900 | 3900 | 3900 | 3900 | 20 |
| 506 | 20231205 | 113800 | 1010415610 | 3900 | 3900 | 3900 | 3900 | 302 |
| 507 | 20231205 | 113700 | 1009237810 | 3900 | 3900 | 3900 | 3900 | 120 |
| 508 | 20231205 | 113600 | 1008769810 | 3900 | 3900 | 3900 | 3900 | 104 |
| 509 | 20231205 | 113500 | 1008364210 | 3900 | 3900 | 3900 | 3900 | 252 |
| 510 | 20231205 | 113400 | 1007381410 | 3905 | 3905 | 3905 | 3905 | 12 |
| 511 | 20231205 | 113300 | 1007334550 | 3900 | 3900 | 3900 | 3900 | 100 |
| 512 | 20231205 | 113200 | 1006944550 | 3900 | 3905 | 3905 | 3900 | 240 |
| 513 | 20231205 | 113100 | 1006008425 | 3905 | 3905 | 3905 | 3905 | 177 |
| 514 | 20231205 | 113000 | 1005317240 | 3905 | 3900 | 3905 | 3900 | 1210 |
| 515 | 20231205 | 112900 | 1000598230 | 3900 | 3900 | 3900 | 3900 | 4 |
| 516 | 20231205 | 112800 | 1000582630 | 3905 | 3900 | 3905 | 3900 | 136 |
| 517 | 20231205 | 112700 | 1000052225 | 3900 | 3900 | 3900 | 3900 | 2 |
| 518 | 20231205 | 112600 | 1000044425 | 3905 | 3900 | 3905 | 3890 | 2005 |
| 519 | 20231205 | 112500 | 992239405 | 3900 | 3900 | 3900 | 3900 | 1 |
| 520 | 20231205 | 112400 | 992235505 | 3910 | 3910 | 3910 | 3910 | 300 |
| 521 | 20231205 | 112300 | 991062505 | 3910 | 3910 | 3910 | 3910 | 546 |
| 522 | 20231205 | 112200 | 988927645 | 3915 | 3910 | 3915 | 3910 | 481 |
| 523 | 20231205 | 112100 | 987046910 | 3910 | 3910 | 3910 | 3905 | 194 |
| 524 | 20231205 | 112000 | 986288460 | 3910 | 3910 | 3915 | 3905 | 839 |
| 525 | 20231205 | 111900 | 983007975 | 3915 | 3915 | 3915 | 3915 | 2 |
| 526 | 20231205 | 111800 | 983000145 | 3920 | 3920 | 3925 | 3920 | 134 |
| 527 | 20231205 | 111700 | 982474715 | 3920 | 3925 | 3925 | 3920 | 33 |
| 528 | 20231205 | 111600 | 982345350 | 3900 | 3920 | 3920 | 3900 | 50 |
| 529 | 20231205 | 111500 | 982150270 | 3920 | 3925 | 3925 | 3920 | 618 |
| 530 | 20231205 | 111400 | 979725210 | 3925 | 3925 | 3925 | 3925 | 1 |
| 531 | 20231205 | 111300 | 979721285 | 3930 | 3930 | 3930 | 3930 | 1 |
| 532 | 20231205 | 111200 | 979717355 | 3905 | 3905 | 3905 | 3905 | 296 |
| 533 | 20231205 | 111100 | 978561475 | 3905 | 3885 | 3905 | 3880 | 2923 |
| 534 | 20231205 | 111000 | 967195210 | 3885 | 3885 | 3885 | 3880 | 466 |
| 535 | 20231205 | 110900 | 965386005 | 3885 | 3890 | 3890 | 3885 | 2272 |
| 536 | 20231205 | 110800 | 956558785 | 3890 | 3895 | 3895 | 3890 | 1702 |
| 537 | 20231205 | 110700 | 949936530 | 3895 | 3895 | 3895 | 3895 | 1053 |
| 538 | 20231205 | 110600 | 945835095 | 3895 | 3895 | 3895 | 3895 | 123 |
| 539 | 20231205 | 110500 | 945356010 | 3900 | 3900 | 3900 | 3900 | 140 |
| 540 | 20231205 | 110400 | 944810010 | 3900 | 3895 | 3900 | 3895 | 202 |
| 541 | 20231205 | 110300 | 944023210 | 3895 | 3895 | 3895 | 3895 | 1006 |
| 542 | 20231205 | 110200 | 940104840 | 3895 | 3895 | 3895 | 3895 | 0 |
| 543 | 20231205 | 110100 | 940104840 | 3895 | 3900 | 3900 | 3895 | 1049 |
| 544 | 20231205 | 110000 | 936015740 | 3900 | 3900 | 3900 | 3900 | 559 |
| 545 | 20231205 | 105900 | 933835640 | 3900 | 3905 | 3905 | 3900 | 1050 |
| 546 | 20231205 | 105800 | 929738140 | 3900 | 3905 | 3905 | 3900 | 1000 |
| 547 | 20231205 | 105700 | 925835640 | 3900 | 3905 | 3905 | 3900 | 800 |
| 548 | 20231205 | 105600 | 922714140 | 3900 | 3895 | 3900 | 3895 | 843 |
| 549 | 20231205 | 105500 | 919426640 | 3900 | 3900 | 3900 | 3895 | 580 |
| 550 | 20231205 | 105400 | 917166575 | 3900 | 3900 | 3900 | 3895 | 336 |
| 551 | 20231205 | 105300 | 915856180 | 3900 | 3900 | 3900 | 3900 | 220 |
| 552 | 20231205 | 105200 | 914998180 | 3900 | 3900 | 3900 | 3895 | 559 |
| 553 | 20231205 | 105100 | 912818680 | 3900 | 3900 | 3900 | 3900 | 0 |
| 554 | 20231205 | 105000 | 912818680 | 3900 | 3905 | 3905 | 3900 | 1235 |
| 555 | 20231205 | 104900 | 908001030 | 3900 | 3900 | 3900 | 3900 | 7 |
| 556 | 20231205 | 104800 | 907973730 | 3900 | 3900 | 3900 | 3900 | 50 |
| 557 | 20231205 | 104700 | 907778730 | 3905 | 3905 | 3905 | 3905 | 7 |
| 558 | 20231205 | 104600 | 907751395 | 3900 | 3900 | 3905 | 3900 | 549 |
| 559 | 20231205 | 104500 | 905609755 | 3900 | 3905 | 3905 | 3900 | 1107 |
| 560 | 20231205 | 104400 | 901292095 | 3910 | 3910 | 3910 | 3910 | 5 |
| 561 | 20231205 | 104300 | 901272545 | 3910 | 3910 | 3910 | 3910 | 1 |
| 562 | 20231205 | 104200 | 901268635 | 3900 | 3900 | 3900 | 3900 | 363 |
| 563 | 20231205 | 104100 | 899852935 | 3910 | 3910 | 3910 | 3910 | 343 |
| 564 | 20231205 | 104000 | 898511805 | 3910 | 3910 | 3910 | 3910 | 657 |
| 565 | 20231205 | 103900 | 895942935 | 3900 | 3900 | 3900 | 3900 | 284 |
| 566 | 20231205 | 103800 | 894835335 | 3900 | 3900 | 3900 | 3900 | 278 |
| 567 | 20231205 | 103700 | 893751135 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 568 | 20231205 | 103600 | 889851135 | 3900 | 3905 | 3905 | 3900 | 1438 |
| 569 | 20231205 | 103500 | 884241920 | 3905 | 3905 | 3905 | 3905 | 28 |
| 570 | 20231205 | 103400 | 884132580 | 3900 | 3900 | 3900 | 3900 | 437 |
| 571 | 20231205 | 103300 | 882428280 | 3905 | 3905 | 3905 | 3905 | 217 |
| 572 | 20231205 | 103200 | 881580895 | 3905 | 3905 | 3905 | 3905 | 36 |
| 573 | 20231205 | 103100 | 881440315 | 3905 | 3910 | 3910 | 3905 | 1595 |
| 574 | 20231205 | 103000 | 875205340 | 3910 | 3925 | 3930 | 3905 | 1246 |
| 575 | 20231205 | 102900 | 870337900 | 3925 | 3925 | 3925 | 3925 | 128 |
| 576 | 20231205 | 102800 | 869835500 | 3905 | 3925 | 3925 | 3905 | 90 |
| 577 | 20231205 | 102700 | 869483710 | 3900 | 3925 | 3925 | 3900 | 28 |
| 578 | 20231205 | 102600 | 869373985 | 3900 | 3900 | 3900 | 3900 | 17 |
| 579 | 20231205 | 102500 | 869307685 | 3900 | 3905 | 3905 | 3900 | 500 |
| 580 | 20231205 | 102400 | 867357625 | 3925 | 3900 | 3930 | 3900 | 577 |
| 581 | 20231205 | 102300 | 865097440 | 3900 | 3920 | 3920 | 3900 | 106 |
| 582 | 20231205 | 102200 | 864683640 | 3920 | 3920 | 3920 | 3920 | 60 |
| 583 | 20231205 | 102100 | 864448440 | 3900 | 3900 | 3900 | 3900 | 223 |
| 584 | 20231205 | 102000 | 863578740 | 3895 | 3895 | 3895 | 3895 | 230 |
| 585 | 20231205 | 101900 | 862682890 | 3890 | 3895 | 3895 | 3890 | 173 |
| 586 | 20231205 | 101800 | 862009190 | 3900 | 3900 | 3900 | 3900 | 41 |
| 587 | 20231205 | 101700 | 861849290 | 3900 | 3900 | 3900 | 3900 | 101 |
| 588 | 20231205 | 101600 | 861455390 | 3900 | 3900 | 3900 | 3900 | 136 |
| 589 | 20231205 | 101500 | 860924990 | 3900 | 3910 | 3910 | 3900 | 228 |
| 590 | 20231205 | 101400 | 860033720 | 3910 | 3910 | 3910 | 3895 | 205 |
| 591 | 20231205 | 101300 | 859235170 | 3895 | 3895 | 3895 | 3895 | 0 |
| 592 | 20231205 | 101200 | 859235170 | 3895 | 3910 | 3910 | 3895 | 852 |
| 593 | 20231205 | 101100 | 855910360 | 3910 | 3895 | 3910 | 3895 | 407 |
| 594 | 20231205 | 101000 | 854319260 | 3895 | 3895 | 3900 | 3895 | 298 |
| 595 | 20231205 | 100900 | 853157210 | 3870 | 3880 | 3880 | 3865 | 5637 |
| 596 | 20231205 | 100800 | 831338095 | 3880 | 3895 | 3895 | 3880 | 3874 |
| 597 | 20231205 | 100700 | 816296045 | 3895 | 3895 | 3900 | 3890 | 1559 |
| 598 | 20231205 | 100600 | 810222625 | 3895 | 3905 | 3910 | 3895 | 1362 |
| 599 | 20231205 | 100500 | 804908095 | 3910 | 3925 | 3925 | 3910 | 941 |
| 600 | 20231205 | 100400 | 801226960 | 3930 | 3920 | 3930 | 3910 | 156 |
| 601 | 20231205 | 100300 | 800615900 | 3925 | 3925 | 3925 | 3900 | 4853 |
| 602 | 20231205 | 100200 | 781644345 | 3930 | 3945 | 3945 | 3930 | 1134 |
| 603 | 20231205 | 100100 | 777182785 | 3945 | 3940 | 3945 | 3930 | 3653 |
| 604 | 20231205 | 100000 | 762794555 | 3945 | 3945 | 3945 | 3940 | 1200 |
| 605 | 20231205 | 095900 | 758066035 | 3945 | 3950 | 3950 | 3945 | 317 |
| 606 | 20231205 | 095800 | 756815210 | 3970 | 3945 | 3980 | 3940 | 1739 |
| 607 | 20231205 | 095700 | 749955305 | 3940 | 3980 | 3980 | 3940 | 7968 |
| 608 | 20231205 | 095600 | 718462925 | 3980 | 3980 | 3980 | 3980 | 2223 |
| 609 | 20231205 | 095500 | 709615385 | 3980 | 3975 | 3980 | 3970 | 7391 |
| 610 | 20231205 | 095400 | 680226805 | 3975 | 3975 | 3975 | 3975 | 280 |
| 611 | 20231205 | 095300 | 679113805 | 3980 | 3980 | 3980 | 3975 | 124 |
| 612 | 20231205 | 095200 | 678620800 | 3980 | 3995 | 3995 | 3980 | 723 |
| 613 | 20231205 | 095100 | 675742375 | 3985 | 4000 | 4000 | 3985 | 241 |
| 614 | 20231205 | 095000 | 674781840 | 4000 | 3980 | 4000 | 3980 | 57 |
| 615 | 20231205 | 094900 | 674554960 | 4000 | 3985 | 4000 | 3975 | 1506 |
| 616 | 20231205 | 094800 | 668561950 | 3980 | 3995 | 4010 | 3975 | 5468 |
| 617 | 20231205 | 094700 | 646748160 | 4000 | 4005 | 4005 | 4000 | 665 |
| 618 | 20231205 | 094600 | 644087805 | 4030 | 4005 | 4030 | 4005 | 54 |
| 619 | 20231205 | 094500 | 643870510 | 4000 | 4015 | 4015 | 4000 | 16847 |
| 620 | 20231205 | 094400 | 576418080 | 4015 | 4025 | 4025 | 4015 | 1834 |
| 621 | 20231205 | 094300 | 569047145 | 4025 | 4040 | 4040 | 4025 | 151 |
| 622 | 20231205 | 094200 | 568437130 | 4015 | 4060 | 4060 | 4015 | 10805 |
| 623 | 20231205 | 094100 | 524982450 | 4070 | 4070 | 4070 | 4070 | 0 |
| 624 | 20231205 | 094000 | 524982450 | 4070 | 4075 | 4075 | 4070 | 18 |
| 625 | 20231205 | 093900 | 524909150 | 4075 | 4075 | 4075 | 4075 | 5 |
| 626 | 20231205 | 093800 | 524888775 | 4080 | 4080 | 4080 | 4080 | 218 |
| 627 | 20231205 | 093700 | 523999335 | 4080 | 4040 | 4080 | 4040 | 398 |
| 628 | 20231205 | 093600 | 522388585 | 4040 | 4040 | 4040 | 4030 | 810 |
| 629 | 20231205 | 093500 | 519118965 | 4040 | 4040 | 4040 | 4040 | 23 |
| 630 | 20231205 | 093400 | 519026045 | 4040 | 4040 | 4045 | 4040 | 834 |
| 631 | 20231205 | 093300 | 515656680 | 4040 | 4060 | 4060 | 4040 | 935 |
| 632 | 20231205 | 093200 | 511876110 | 4060 | 4045 | 4060 | 4040 | 1260 |
| 633 | 20231205 | 093100 | 506776855 | 4045 | 4060 | 4060 | 4045 | 3365 |
| 634 | 20231205 | 093000 | 493147655 | 4060 | 4060 | 4060 | 4060 | 376 |
| 635 | 20231205 | 092900 | 491621095 | 4060 | 4090 | 4090 | 4060 | 281 |
| 636 | 20231205 | 092800 | 490471895 | 4090 | 4090 | 4090 | 4060 | 208 |
| 637 | 20231205 | 092700 | 489621255 | 4095 | 4050 | 4095 | 4050 | 1058 |
| 638 | 20231205 | 092600 | 485296705 | 4050 | 4060 | 4070 | 4050 | 1242 |
| 639 | 20231205 | 092500 | 480255725 | 4060 | 4090 | 4090 | 4060 | 564 |
| 640 | 20231205 | 092400 | 477955635 | 4080 | 4100 | 4100 | 4080 | 1124 |
| 641 | 20231205 | 092300 | 473360735 | 4100 | 4110 | 4110 | 4100 | 4887 |
| 642 | 20231205 | 092200 | 453306675 | 4110 | 4060 | 4110 | 4060 | 6566 |
| 643 | 20231205 | 092100 | 426568150 | 4060 | 4035 | 4060 | 4030 | 4237 |
| 644 | 20231205 | 092000 | 409472150 | 4045 | 4050 | 4055 | 4030 | 3036 |
| 645 | 20231205 | 091900 | 397176390 | 4050 | 4060 | 4060 | 4030 | 2171 |
| 646 | 20231205 | 091800 | 388385310 | 4070 | 4100 | 4100 | 4015 | 5230 |
| 647 | 20231205 | 091700 | 367114615 | 4100 | 4115 | 4120 | 4100 | 13343 |
| 648 | 20231205 | 091600 | 312201280 | 4120 | 4115 | 4130 | 4110 | 1983 |
| 649 | 20231205 | 091500 | 304030725 | 4115 | 4110 | 4140 | 4085 | 6448 |
| 650 | 20231205 | 091400 | 277414435 | 4110 | 4060 | 4120 | 4060 | 6729 |
| 651 | 20231205 | 091300 | 249849570 | 4060 | 4060 | 4080 | 4045 | 9383 |
| 652 | 20231205 | 091200 | 211725020 | 4060 | 4065 | 4075 | 4060 | 10871 |
| 653 | 20231205 | 091100 | 167524135 | 4065 | 4015 | 4075 | 4015 | 8938 |
| 654 | 20231205 | 091000 | 131388450 | 4000 | 3975 | 4000 | 3970 | 2445 |
| 655 | 20231205 | 090900 | 121628980 | 3975 | 3965 | 3975 | 3965 | 591 |
| 656 | 20231205 | 090800 | 119281200 | 3940 | 3935 | 3960 | 3935 | 841 |
| 657 | 20231205 | 090700 | 115964185 | 3930 | 3945 | 3945 | 3930 | 544 |
| 658 | 20231205 | 090600 | 113823340 | 3945 | 3920 | 3945 | 3910 | 589 |
| 659 | 20231205 | 090500 | 111512635 | 3945 | 3920 | 3945 | 3910 | 2967 |
| 660 | 20231205 | 090400 | 99885655 | 3925 | 3940 | 3950 | 3925 | 1848 |
| 661 | 20231205 | 090300 | 92611495 | 3940 | 3930 | 3950 | 3925 | 1090 |
| 662 | 20231205 | 090200 | 88322970 | 3925 | 3930 | 3930 | 3925 | 539 |
| 663 | 20231205 | 090100 | 86204705 | 3930 | 3950 | 3950 | 3905 | 5505 |
| 664 | 20231205 | 090000 | 64513090 | 3950 | 3945 | 3950 | 3940 | 16343 |