33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 3 | 20231205 | 201500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20231205 | 201400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20231205 | 201300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20231205 | 201200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20231205 | 201100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20231205 | 201000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20231205 | 200900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20231205 | 200800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20231205 | 200700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20231205 | 200600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20231205 | 200500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20231205 | 200400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20231205 | 200300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20231205 | 200200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20231205 | 200100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20231205 | 200000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20231205 | 195900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20231205 | 195800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20231205 | 195700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20231205 | 195600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20231205 | 195500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20231205 | 195400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20231205 | 195300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20231205 | 195200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20231205 | 195100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20231205 | 195000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20231205 | 194900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20231205 | 194800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20231205 | 194700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20231205 | 194600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 33 | 20231205 | 194500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20231205 | 194400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20231205 | 194300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20231205 | 194200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20231205 | 194100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20231205 | 194000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20231205 | 193900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20231205 | 193800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20231205 | 193700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20231205 | 193600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20231205 | 193500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20231205 | 193400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20231205 | 193300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20231205 | 193200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20231205 | 193100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20231205 | 193000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20231205 | 192900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20231205 | 192800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20231205 | 192700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20231205 | 192600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20231205 | 192500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20231205 | 192400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20231205 | 192300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20231205 | 192200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20231205 | 192100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20231205 | 192000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20231205 | 191900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20231205 | 191800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20231205 | 191700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20231205 | 191600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 63 | 20231205 | 191500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20231205 | 191400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20231205 | 191300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20231205 | 191200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20231205 | 191100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20231205 | 191000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20231205 | 190900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20231205 | 190800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20231205 | 190700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20231205 | 190600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20231205 | 190500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20231205 | 190400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20231205 | 190300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20231205 | 190200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20231205 | 190100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20231205 | 190000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20231205 | 185900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20231205 | 185800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20231205 | 185700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20231205 | 185600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20231205 | 185500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20231205 | 185400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20231205 | 185300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20231205 | 185200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20231205 | 185100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20231205 | 185000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20231205 | 184900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20231205 | 184800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20231205 | 184700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20231205 | 184600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 93 | 20231205 | 184500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20231205 | 184400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20231205 | 184300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20231205 | 184200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20231205 | 184100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20231205 | 184000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20231205 | 183900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20231205 | 183800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20231205 | 183700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20231205 | 183600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20231205 | 183500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20231205 | 183400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20231205 | 183300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20231205 | 183200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20231205 | 183100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20231205 | 183000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20231205 | 182900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20231205 | 182800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20231205 | 182700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20231205 | 182600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20231205 | 182500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20231205 | 182400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20231205 | 182300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20231205 | 182200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20231205 | 182100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20231205 | 182000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20231205 | 181900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20231205 | 181800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20231205 | 181700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20231205 | 181600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 123 | 20231205 | 181500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20231205 | 181400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20231205 | 181300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20231205 | 181200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20231205 | 181100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20231205 | 181000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20231205 | 180900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20231205 | 180800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20231205 | 180700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20231205 | 180600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20231205 | 180500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20231205 | 180400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20231205 | 180300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20231205 | 180200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20231205 | 180100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20231205 | 180000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20231205 | 175900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20231205 | 175800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20231205 | 175700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20231205 | 175600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20231205 | 175500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20231205 | 175400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20231205 | 175300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20231205 | 175200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20231205 | 175100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20231205 | 175000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20231205 | 174900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20231205 | 174800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20231205 | 174700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20231205 | 174600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 153 | 20231205 | 174500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20231205 | 174400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20231205 | 174300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20231205 | 174200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20231205 | 174100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20231205 | 174000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20231205 | 173900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20231205 | 173800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20231205 | 173700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20231205 | 173600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20231205 | 173500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20231205 | 173400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20231205 | 173300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20231205 | 173200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20231205 | 173100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20231205 | 173000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20231205 | 172900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20231205 | 172800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20231205 | 172700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20231205 | 172600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20231205 | 172500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20231205 | 172400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20231205 | 172300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20231205 | 172200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20231205 | 172100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20231205 | 172000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20231205 | 171900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20231205 | 171800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20231205 | 171700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20231205 | 171600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 183 | 20231205 | 171500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20231205 | 171400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20231205 | 171300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20231205 | 171200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20231205 | 171100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20231205 | 171000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20231205 | 170900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20231205 | 170800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20231205 | 170700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20231205 | 170600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20231205 | 170500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20231205 | 170400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20231205 | 170300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20231205 | 170200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20231205 | 170100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20231205 | 170000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20231205 | 165900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20231205 | 165800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20231205 | 165700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20231205 | 165600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20231205 | 165500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20231205 | 165400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20231205 | 165300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20231205 | 165200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20231205 | 165100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20231205 | 165000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20231205 | 164900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20231205 | 164800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20231205 | 164700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20231205 | 164600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 213 | 20231205 | 164500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20231205 | 164400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20231205 | 164300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20231205 | 164200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20231205 | 164100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20231205 | 164000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20231205 | 163900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20231205 | 163800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20231205 | 163700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20231205 | 163600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20231205 | 163500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20231205 | 163400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20231205 | 163300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20231205 | 163200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20231205 | 163100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20231205 | 163000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20231205 | 162900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20231205 | 162800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20231205 | 162700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20231205 | 162600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20231205 | 162500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20231205 | 162400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20231205 | 162300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20231205 | 162200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20231205 | 162100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20231205 | 162000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20231205 | 161900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20231205 | 161800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20231205 | 161700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 242 | 20231205 | 161600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 243 | 20231205 | 161500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 244 | 20231205 | 161400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 245 | 20231205 | 161300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 246 | 20231205 | 161200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 247 | 20231205 | 161100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 248 | 20231205 | 161000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 249 | 20231205 | 160900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 250 | 20231205 | 160800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 251 | 20231205 | 160700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 252 | 20231205 | 160600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 253 | 20231205 | 160500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 254 | 20231205 | 160400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20231205 | 160300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 256 | 20231205 | 160200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20231205 | 160100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 258 | 20231205 | 160000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 259 | 20231205 | 155900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 260 | 20231205 | 155800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 261 | 20231205 | 155700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20231205 | 155600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 263 | 20231205 | 155500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 264 | 20231205 | 155400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 265 | 20231205 | 155300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 266 | 20231205 | 155200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 267 | 20231205 | 155100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 268 | 20231205 | 155000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 269 | 20231205 | 154900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 270 | 20231205 | 154800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 271 | 20231205 | 154700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 272 | 20231205 | 154600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 273 | 20231205 | 154500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 274 | 20231205 | 154400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 275 | 20231205 | 154300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 276 | 20231205 | 154200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 277 | 20231205 | 154100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 278 | 20231205 | 154000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 279 | 20231205 | 153900 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 280 | 20231205 | 153800 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 281 | 20231205 | 153700 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 282 | 20231205 | 153600 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 283 | 20231205 | 153500 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 284 | 20231205 | 153400 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 285 | 20231205 | 153300 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 286 | 20231205 | 153200 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 287 | 20231205 | 153100 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 288 | 20231205 | 153000 | 1571608105 | 4390 | 4390 | 4390 | 4390 | 3767 |
| 289 | 20231205 | 152900 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 290 | 20231205 | 152800 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20231205 | 152700 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20231205 | 152600 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20231205 | 152500 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 294 | 20231205 | 152400 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20231205 | 152300 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 296 | 20231205 | 152200 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 297 | 20231205 | 152100 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 298 | 20231205 | 152000 | 1555070975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 299 | 20231205 | 151900 | 1555070975 | 4390 | 4390 | 4390 | 4375 | 3591 |
| 300 | 20231205 | 151800 | 1539352780 | 4390 | 4390 | 4390 | 4385 | 104 |
| 301 | 20231205 | 151700 | 1538896490 | 4390 | 4375 | 4390 | 4375 | 989 |
| 302 | 20231205 | 151600 | 1534558420 | 4375 | 4380 | 4385 | 4375 | 61 |
| 303 | 20231205 | 151500 | 1534291515 | 4390 | 4385 | 4390 | 4385 | 31 |
| 304 | 20231205 | 151400 | 1534155575 | 4390 | 4370 | 4390 | 4370 | 92 |
| 305 | 20231205 | 151300 | 1533752855 | 4365 | 4370 | 4370 | 4360 | 1224 |
| 306 | 20231205 | 151200 | 1528411210 | 4370 | 4365 | 4370 | 4360 | 1999 |
| 307 | 20231205 | 151100 | 1519681785 | 4370 | 4375 | 4375 | 4365 | 1409 |
| 308 | 20231205 | 151000 | 1513526995 | 4375 | 4370 | 4375 | 4370 | 214 |
| 309 | 20231205 | 150900 | 1512591305 | 4375 | 4365 | 4380 | 4360 | 1051 |
| 310 | 20231205 | 150800 | 1508003665 | 4375 | 4380 | 4380 | 4370 | 4583 |
| 311 | 20231205 | 150700 | 1487974800 | 4380 | 4375 | 4390 | 4370 | 2136 |
| 312 | 20231205 | 150600 | 1478628310 | 4375 | 4365 | 4375 | 4365 | 1434 |
| 313 | 20231205 | 150500 | 1472359805 | 4365 | 4365 | 4370 | 4365 | 1003 |
| 314 | 20231205 | 150400 | 1467981660 | 4370 | 4370 | 4370 | 4370 | 0 |
| 315 | 20231205 | 150300 | 1467981660 | 4370 | 4365 | 4370 | 4365 | 54 |
| 316 | 20231205 | 150200 | 1467745930 | 4365 | 4370 | 4370 | 4365 | 1869 |
| 317 | 20231205 | 150100 | 1459587680 | 4365 | 4375 | 4375 | 4365 | 247 |
| 318 | 20231205 | 150000 | 1458508055 | 4375 | 4375 | 4375 | 4365 | 1234 |
| 319 | 20231205 | 145900 | 1453120410 | 4375 | 4375 | 4375 | 4370 | 357 |
| 320 | 20231205 | 145800 | 1451559335 | 4370 | 4375 | 4375 | 4365 | 879 |
| 321 | 20231205 | 145700 | 1447720400 | 4375 | 4375 | 4375 | 4375 | 4 |
| 322 | 20231205 | 145600 | 1447702900 | 4375 | 4375 | 4390 | 4365 | 1267 |
| 323 | 20231205 | 145500 | 1442167730 | 4395 | 4395 | 4395 | 4375 | 458 |
| 324 | 20231205 | 145400 | 1440163880 | 4375 | 4380 | 4400 | 4375 | 1157 |
| 325 | 20231205 | 145300 | 1435090290 | 4395 | 4390 | 4395 | 4380 | 20 |
| 326 | 20231205 | 145200 | 1435002530 | 4400 | 4390 | 4400 | 4390 | 352 |
| 327 | 20231205 | 145100 | 1433456905 | 4385 | 4385 | 4385 | 4385 | 50 |
| 328 | 20231205 | 145000 | 1433237655 | 4395 | 4395 | 4395 | 4395 | 100 |
| 329 | 20231205 | 144900 | 1432798155 | 4395 | 4395 | 4395 | 4375 | 752 |
| 330 | 20231205 | 144800 | 1429506135 | 4395 | 4395 | 4395 | 4395 | 0 |
| 331 | 20231205 | 144700 | 1429506135 | 4395 | 4390 | 4395 | 4370 | 2940 |
| 332 | 20231205 | 144600 | 1416641425 | 4395 | 4400 | 4400 | 4390 | 724 |
| 333 | 20231205 | 144500 | 1413462950 | 4390 | 4400 | 4400 | 4390 | 197 |
| 334 | 20231205 | 144400 | 1412596425 | 4400 | 4400 | 4405 | 4395 | 592 |
| 335 | 20231205 | 144300 | 1409992120 | 4405 | 4405 | 4405 | 4400 | 315 |
| 336 | 20231205 | 144200 | 1408605545 | 4405 | 4405 | 4405 | 4405 | 12 |
| 337 | 20231205 | 144100 | 1408552685 | 4405 | 4410 | 4410 | 4365 | 19433 |
| 338 | 20231205 | 144000 | 1323349910 | 4410 | 4390 | 4410 | 4390 | 3824 |
| 339 | 20231205 | 143900 | 1306546000 | 4390 | 4400 | 4400 | 4390 | 775 |
| 340 | 20231205 | 143800 | 1303143165 | 4395 | 4400 | 4400 | 4390 | 1229 |
| 341 | 20231205 | 143700 | 1297742205 | 4405 | 4400 | 4410 | 4400 | 438 |
| 342 | 20231205 | 143600 | 1295813855 | 4410 | 4400 | 4410 | 4395 | 103 |
| 343 | 20231205 | 143500 | 1295360640 | 4410 | 4410 | 4410 | 4390 | 23 |
| 344 | 20231205 | 143400 | 1295259290 | 4410 | 4415 | 4415 | 4410 | 125 |
| 345 | 20231205 | 143300 | 1294707440 | 4415 | 4390 | 4415 | 4390 | 450 |
| 346 | 20231205 | 143200 | 1292731890 | 4400 | 4385 | 4400 | 4385 | 326 |
| 347 | 20231205 | 143100 | 1291298600 | 4400 | 4400 | 4400 | 4400 | 0 |
| 348 | 20231205 | 143000 | 1291298600 | 4400 | 4400 | 4400 | 4400 | 2 |
| 349 | 20231205 | 142900 | 1291289800 | 4380 | 4395 | 4410 | 4380 | 7989 |
| 350 | 20231205 | 142800 | 1256244170 | 4395 | 4420 | 4420 | 4395 | 3731 |
| 351 | 20231205 | 142700 | 1239816190 | 4410 | 4410 | 4420 | 4410 | 91 |
| 352 | 20231205 | 142600 | 1239414860 | 4420 | 4420 | 4420 | 4405 | 437 |
| 353 | 20231205 | 142500 | 1237488600 | 4420 | 4410 | 4420 | 4410 | 755 |
| 354 | 20231205 | 142400 | 1234158900 | 4420 | 4410 | 4420 | 4410 | 133 |
| 355 | 20231205 | 142300 | 1233572360 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 356 | 20231205 | 142200 | 1229162360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20231205 | 142100 | 1229162360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 358 | 20231205 | 142000 | 1229162360 | 4410 | 4410 | 4410 | 4405 | 437 |
| 359 | 20231205 | 141900 | 1227235690 | 4410 | 4410 | 4420 | 4405 | 334 |
| 360 | 20231205 | 141800 | 1225764240 | 4410 | 4410 | 4410 | 4410 | 351 |
| 361 | 20231205 | 141700 | 1224216330 | 4410 | 4410 | 4410 | 4410 | 780 |
| 362 | 20231205 | 141600 | 1220776530 | 4430 | 4410 | 4430 | 4405 | 1086 |
| 363 | 20231205 | 141500 | 1215983660 | 4410 | 4415 | 4415 | 4410 | 3276 |
| 364 | 20231205 | 141400 | 1201532230 | 4415 | 4415 | 4415 | 4415 | 1388 |
| 365 | 20231205 | 141300 | 1195404210 | 4415 | 4430 | 4430 | 4415 | 1313 |
| 366 | 20231205 | 141200 | 1189607300 | 4415 | 4415 | 4415 | 4415 | 200 |
| 367 | 20231205 | 141100 | 1188724300 | 4415 | 4415 | 4415 | 4415 | 199 |
| 368 | 20231205 | 141000 | 1187845715 | 4415 | 4420 | 4420 | 4415 | 1393 |
| 369 | 20231205 | 140900 | 1181689750 | 4420 | 4420 | 4420 | 4420 | 300 |
| 370 | 20231205 | 140800 | 1180363750 | 4430 | 4430 | 4430 | 4420 | 248 |
| 371 | 20231205 | 140700 | 1179265120 | 4445 | 4420 | 4445 | 4420 | 846 |
| 372 | 20231205 | 140600 | 1175514510 | 4420 | 4420 | 4420 | 4420 | 100 |
| 373 | 20231205 | 140500 | 1175072510 | 4420 | 4425 | 4425 | 4420 | 1317 |
| 374 | 20231205 | 140400 | 1169251360 | 4425 | 4420 | 4425 | 4420 | 249 |
| 375 | 20231205 | 140300 | 1168149660 | 4425 | 4420 | 4425 | 4420 | 81 |
| 376 | 20231205 | 140200 | 1167791635 | 4415 | 4420 | 4420 | 4415 | 612 |
| 377 | 20231205 | 140100 | 1165089595 | 4425 | 4425 | 4425 | 4425 | 0 |
| 378 | 20231205 | 140000 | 1165089595 | 4425 | 4420 | 4425 | 4420 | 11 |
| 379 | 20231205 | 135900 | 1165040970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 380 | 20231205 | 135800 | 1165040970 | 4425 | 4425 | 4425 | 4415 | 32 |
| 381 | 20231205 | 135700 | 1164899670 | 4415 | 4415 | 4415 | 4415 | 6 |
| 382 | 20231205 | 135600 | 1164873180 | 4425 | 4425 | 4425 | 4425 | 0 |
| 383 | 20231205 | 135500 | 1164873180 | 4425 | 4410 | 4425 | 4410 | 52 |
| 384 | 20231205 | 135400 | 1164643830 | 4410 | 4420 | 4425 | 4405 | 4052 |
| 385 | 20231205 | 135300 | 1146768305 | 4420 | 4420 | 4420 | 4420 | 57 |
| 386 | 20231205 | 135200 | 1146516365 | 4420 | 4420 | 4420 | 4420 | 5 |
| 387 | 20231205 | 135100 | 1146494265 | 4420 | 4420 | 4420 | 4415 | 1594 |
| 388 | 20231205 | 135000 | 1139453985 | 4415 | 4420 | 4425 | 4415 | 2421 |
| 389 | 20231205 | 134900 | 1128755900 | 4420 | 4425 | 4425 | 4420 | 1492 |
| 390 | 20231205 | 134800 | 1122154300 | 4430 | 4435 | 4435 | 4430 | 1442 |
| 391 | 20231205 | 134700 | 1115764800 | 4435 | 4440 | 4440 | 4435 | 966 |
| 392 | 20231205 | 134600 | 1111478345 | 4440 | 4445 | 4445 | 4440 | 306 |
| 393 | 20231205 | 134500 | 1110119625 | 4445 | 4450 | 4450 | 4445 | 1046 |
| 394 | 20231205 | 134400 | 1105469560 | 4450 | 4450 | 4450 | 4450 | 866 |
| 395 | 20231205 | 134300 | 1101615860 | 4450 | 4440 | 4450 | 4435 | 1377 |
| 396 | 20231205 | 134200 | 1095492925 | 4440 | 4445 | 4450 | 4440 | 1629 |
| 397 | 20231205 | 134100 | 1088258825 | 4445 | 4455 | 4455 | 4445 | 2382 |
| 398 | 20231205 | 134000 | 1077657905 | 4455 | 4450 | 4455 | 4450 | 3565 |
| 399 | 20231205 | 133900 | 1061793555 | 4450 | 4450 | 4450 | 4440 | 2368 |
| 400 | 20231205 | 133800 | 1051261145 | 4445 | 4385 | 4450 | 4385 | 18113 |
| 401 | 20231205 | 133700 | 971033610 | 4390 | 4390 | 4390 | 4390 | 1 |
| 402 | 20231205 | 133600 | 971029220 | 4365 | 4390 | 4390 | 4365 | 101 |
| 403 | 20231205 | 133500 | 970588105 | 4370 | 4380 | 4380 | 4370 | 115 |
| 404 | 20231205 | 133400 | 970085405 | 4380 | 4380 | 4380 | 4380 | 158 |
| 405 | 20231205 | 133300 | 969393365 | 4385 | 4385 | 4385 | 4385 | 100 |
| 406 | 20231205 | 133200 | 968954865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 407 | 20231205 | 133100 | 968954865 | 4400 | 4400 | 4400 | 4400 | 30 |
| 408 | 20231205 | 133000 | 968822865 | 4400 | 4375 | 4400 | 4375 | 145 |
| 409 | 20231205 | 132900 | 968187730 | 4400 | 4375 | 4400 | 4375 | 376 |
| 410 | 20231205 | 132800 | 966542030 | 4370 | 4390 | 4395 | 4365 | 596 |
| 411 | 20231205 | 132700 | 963929190 | 4390 | 4370 | 4390 | 4365 | 2167 |
| 412 | 20231205 | 132600 | 954459210 | 4365 | 4365 | 4365 | 4365 | 441 |
| 413 | 20231205 | 132500 | 952534245 | 4365 | 4365 | 4365 | 4365 | 8 |
| 414 | 20231205 | 132400 | 952499325 | 4370 | 4370 | 4370 | 4370 | 12 |
| 415 | 20231205 | 132300 | 952446885 | 4370 | 4370 | 4370 | 4365 | 519 |
| 416 | 20231205 | 132200 | 950180605 | 4390 | 4370 | 4390 | 4370 | 3 |
| 417 | 20231205 | 132100 | 950167475 | 4370 | 4370 | 4390 | 4370 | 260 |
| 418 | 20231205 | 132000 | 949031235 | 4395 | 4375 | 4395 | 4365 | 1002 |
| 419 | 20231205 | 131900 | 944652535 | 4395 | 4395 | 4395 | 4375 | 191 |
| 420 | 20231205 | 131800 | 943814690 | 4400 | 4400 | 4400 | 4400 | 0 |
| 421 | 20231205 | 131700 | 943814690 | 4400 | 4400 | 4400 | 4400 | 161 |
| 422 | 20231205 | 131600 | 943106290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 423 | 20231205 | 131500 | 943106290 | 4400 | 4400 | 4400 | 4400 | 1 |
| 424 | 20231205 | 131400 | 943101890 | 4405 | 4405 | 4405 | 4405 | 718 |
| 425 | 20231205 | 131300 | 939939100 | 4405 | 4375 | 4405 | 4375 | 1221 |
| 426 | 20231205 | 131200 | 934597185 | 4405 | 4385 | 4405 | 4380 | 1950 |
| 427 | 20231205 | 131100 | 926047830 | 4405 | 4405 | 4405 | 4405 | 59 |
| 428 | 20231205 | 131000 | 925787935 | 4405 | 4395 | 4405 | 4385 | 3448 |
| 429 | 20231205 | 130900 | 910647295 | 4405 | 4400 | 4405 | 4395 | 1003 |
| 430 | 20231205 | 130800 | 906236725 | 4405 | 4400 | 4405 | 4400 | 111 |
| 431 | 20231205 | 130700 | 905748270 | 4400 | 4400 | 4405 | 4395 | 1052 |
| 432 | 20231205 | 130600 | 901121785 | 4405 | 4410 | 4410 | 4405 | 782 |
| 433 | 20231205 | 130500 | 897677025 | 4415 | 4415 | 4415 | 4415 | 0 |
| 434 | 20231205 | 130400 | 897677025 | 4415 | 4420 | 4420 | 4415 | 585 |
| 435 | 20231205 | 130300 | 895094240 | 4420 | 4420 | 4425 | 4420 | 115 |
| 436 | 20231205 | 130200 | 894585890 | 4420 | 4420 | 4420 | 4420 | 4 |
| 437 | 20231205 | 130100 | 894568210 | 4405 | 4405 | 4405 | 4405 | 0 |
| 438 | 20231205 | 130000 | 894568210 | 4405 | 4405 | 4405 | 4405 | 300 |
| 439 | 20231205 | 125900 | 893246710 | 4420 | 4420 | 4420 | 4420 | 190 |
| 440 | 20231205 | 125800 | 892406910 | 4420 | 4420 | 4420 | 4420 | 28 |
| 441 | 20231205 | 125700 | 892283150 | 4420 | 4420 | 4420 | 4420 | 2 |
| 442 | 20231205 | 125600 | 892274310 | 4420 | 4420 | 4425 | 4420 | 457 |
| 443 | 20231205 | 125500 | 890252525 | 4420 | 4420 | 4420 | 4420 | 0 |
| 444 | 20231205 | 125400 | 890252525 | 4420 | 4405 | 4420 | 4405 | 503 |
| 445 | 20231205 | 125300 | 888036765 | 4405 | 4405 | 4405 | 4405 | 1 |
| 446 | 20231205 | 125200 | 888032360 | 4420 | 4420 | 4420 | 4420 | 5 |
| 447 | 20231205 | 125100 | 888010260 | 4405 | 4405 | 4405 | 4405 | 2 |
| 448 | 20231205 | 125000 | 888001450 | 4405 | 4425 | 4425 | 4405 | 707 |
| 449 | 20231205 | 124900 | 884883765 | 4420 | 4400 | 4420 | 4400 | 1775 |
| 450 | 20231205 | 124800 | 877050875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 451 | 20231205 | 124700 | 877050875 | 4400 | 4405 | 4405 | 4400 | 1229 |
| 452 | 20231205 | 124600 | 871643130 | 4405 | 4405 | 4405 | 4405 | 10 |
| 453 | 20231205 | 124500 | 871599080 | 4400 | 4400 | 4400 | 4400 | 323 |
| 454 | 20231205 | 124400 | 870177880 | 4400 | 4410 | 4410 | 4400 | 6568 |
| 455 | 20231205 | 124300 | 841230050 | 4415 | 4415 | 4415 | 4415 | 935 |
| 456 | 20231205 | 124200 | 837102025 | 4415 | 4415 | 4425 | 4415 | 452 |
| 457 | 20231205 | 124100 | 835105935 | 4415 | 4415 | 4420 | 4415 | 1328 |
| 458 | 20231205 | 124000 | 829238075 | 4415 | 4415 | 4415 | 4415 | 1 |
| 459 | 20231205 | 123900 | 829233660 | 4430 | 4420 | 4430 | 4420 | 247 |
| 460 | 20231205 | 123800 | 828139920 | 4420 | 4425 | 4430 | 4415 | 455 |
| 461 | 20231205 | 123700 | 826128810 | 4425 | 4430 | 4430 | 4425 | 203 |
| 462 | 20231205 | 123600 | 825229525 | 4430 | 4420 | 4430 | 4420 | 344 |
| 463 | 20231205 | 123500 | 823706545 | 4415 | 4415 | 4415 | 4415 | 3 |
| 464 | 20231205 | 123400 | 823693300 | 4425 | 4425 | 4425 | 4425 | 1 |
| 465 | 20231205 | 123300 | 823688875 | 4420 | 4415 | 4420 | 4410 | 156 |
| 466 | 20231205 | 123200 | 822999745 | 4420 | 4415 | 4420 | 4415 | 34 |
| 467 | 20231205 | 123100 | 822849630 | 4430 | 4430 | 4430 | 4430 | 0 |
| 468 | 20231205 | 123000 | 822849630 | 4430 | 4410 | 4430 | 4410 | 505 |
| 469 | 20231205 | 122900 | 820622560 | 4410 | 4415 | 4415 | 4410 | 94 |
| 470 | 20231205 | 122800 | 820208000 | 4430 | 4420 | 4430 | 4420 | 1000 |
| 471 | 20231205 | 122700 | 815779180 | 4420 | 4415 | 4420 | 4410 | 481 |
| 472 | 20231205 | 122600 | 813657835 | 4420 | 4420 | 4420 | 4420 | 269 |
| 473 | 20231205 | 122500 | 812468855 | 4420 | 4415 | 4420 | 4415 | 141 |
| 474 | 20231205 | 122400 | 811846335 | 4415 | 4425 | 4430 | 4415 | 155 |
| 475 | 20231205 | 122300 | 811161445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 476 | 20231205 | 122200 | 811161445 | 4430 | 4425 | 4430 | 4425 | 1057 |
| 477 | 20231205 | 122100 | 806484165 | 4425 | 4425 | 4425 | 4425 | 0 |
| 478 | 20231205 | 122000 | 806484165 | 4425 | 4425 | 4425 | 4425 | 0 |
| 479 | 20231205 | 121900 | 806484165 | 4425 | 4415 | 4425 | 4415 | 307 |
| 480 | 20231205 | 121800 | 805128690 | 4415 | 4425 | 4425 | 4415 | 509 |
| 481 | 20231205 | 121700 | 802876445 | 4420 | 4420 | 4420 | 4420 | 10 |
| 482 | 20231205 | 121600 | 802832245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 483 | 20231205 | 121500 | 802832245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 484 | 20231205 | 121400 | 802832245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 485 | 20231205 | 121300 | 802832245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 486 | 20231205 | 121200 | 802832245 | 4425 | 4425 | 4425 | 4425 | 0 |
| 487 | 20231205 | 121100 | 802832245 | 4425 | 4425 | 4425 | 4425 | 1 |
| 488 | 20231205 | 121000 | 802827820 | 4425 | 4425 | 4425 | 4425 | 69 |
| 489 | 20231205 | 120900 | 802522495 | 4425 | 4425 | 4425 | 4425 | 0 |
| 490 | 20231205 | 120800 | 802522495 | 4425 | 4425 | 4425 | 4425 | 0 |
| 491 | 20231205 | 120700 | 802522495 | 4425 | 4420 | 4425 | 4415 | 442 |
| 492 | 20231205 | 120600 | 800570880 | 4425 | 4425 | 4425 | 4425 | 100 |
| 493 | 20231205 | 120500 | 800128380 | 4425 | 4425 | 4425 | 4415 | 232 |
| 494 | 20231205 | 120400 | 799104080 | 4415 | 4420 | 4420 | 4415 | 520 |
| 495 | 20231205 | 120300 | 796807170 | 4425 | 4425 | 4425 | 4425 | 0 |
| 496 | 20231205 | 120200 | 796807170 | 4425 | 4425 | 4425 | 4425 | 333 |
| 497 | 20231205 | 120100 | 795333645 | 4425 | 4425 | 4425 | 4425 | 1 |
| 498 | 20231205 | 120000 | 795329220 | 4420 | 4425 | 4425 | 4420 | 46 |
| 499 | 20231205 | 115900 | 795125895 | 4420 | 4425 | 4425 | 4420 | 50 |
| 500 | 20231205 | 115800 | 794904795 | 4425 | 4420 | 4425 | 4420 | 83 |
| 501 | 20231205 | 115700 | 794537835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 502 | 20231205 | 115600 | 794537835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 503 | 20231205 | 115500 | 794537835 | 4430 | 4430 | 4430 | 4430 | 35 |
| 504 | 20231205 | 115400 | 794382785 | 4435 | 4430 | 4435 | 4430 | 234 |
| 505 | 20231205 | 115300 | 793345995 | 4435 | 4435 | 4435 | 4435 | 0 |
| 506 | 20231205 | 115200 | 793345995 | 4435 | 4435 | 4435 | 4435 | 30 |
| 507 | 20231205 | 115100 | 793212945 | 4435 | 4430 | 4435 | 4430 | 388 |
| 508 | 20231205 | 115000 | 791494045 | 4435 | 4435 | 4435 | 4435 | 245 |
| 509 | 20231205 | 114900 | 790407470 | 4430 | 4430 | 4430 | 4420 | 463 |
| 510 | 20231205 | 114800 | 788356520 | 4420 | 4420 | 4435 | 4415 | 807 |
| 511 | 20231205 | 114700 | 784791560 | 4435 | 4420 | 4440 | 4415 | 231 |
| 512 | 20231205 | 114600 | 783770875 | 4440 | 4435 | 4440 | 4435 | 2239 |
| 513 | 20231205 | 114500 | 773830510 | 4435 | 4445 | 4450 | 4435 | 2405 |
| 514 | 20231205 | 114400 | 763136740 | 4445 | 4435 | 4445 | 4435 | 3371 |
| 515 | 20231205 | 114300 | 748170195 | 4435 | 4415 | 4435 | 4405 | 5594 |
| 516 | 20231205 | 114200 | 723418270 | 4405 | 4410 | 4415 | 4400 | 1396 |
| 517 | 20231205 | 114100 | 717261920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 518 | 20231205 | 114000 | 717261920 | 4400 | 4400 | 4400 | 4400 | 5 |
| 519 | 20231205 | 113900 | 717239920 | 4395 | 4395 | 4410 | 4395 | 504 |
| 520 | 20231205 | 113800 | 715024815 | 4390 | 4390 | 4390 | 4390 | 0 |
| 521 | 20231205 | 113700 | 715024815 | 4390 | 4390 | 4390 | 4390 | 0 |
| 522 | 20231205 | 113600 | 715024815 | 4390 | 4405 | 4405 | 4390 | 4 |
| 523 | 20231205 | 113500 | 715007230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 524 | 20231205 | 113400 | 715007230 | 4390 | 4390 | 4410 | 4390 | 514 |
| 525 | 20231205 | 113300 | 712740710 | 4390 | 4390 | 4390 | 4390 | 4 |
| 526 | 20231205 | 113200 | 712723150 | 4410 | 4410 | 4410 | 4410 | 0 |
| 527 | 20231205 | 113100 | 712723150 | 4410 | 4410 | 4410 | 4410 | 0 |
| 528 | 20231205 | 113000 | 712723150 | 4410 | 4410 | 4410 | 4410 | 29 |
| 529 | 20231205 | 112900 | 712595260 | 4410 | 4390 | 4410 | 4390 | 534 |
| 530 | 20231205 | 112800 | 710249650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 531 | 20231205 | 112700 | 710249650 | 4400 | 4400 | 4400 | 4395 | 332 |
| 532 | 20231205 | 112600 | 708790500 | 4395 | 4400 | 4400 | 4395 | 120 |
| 533 | 20231205 | 112500 | 708262795 | 4400 | 4410 | 4410 | 4400 | 234 |
| 534 | 20231205 | 112400 | 707233165 | 4410 | 4400 | 4410 | 4400 | 216 |
| 535 | 20231205 | 112300 | 706280765 | 4410 | 4395 | 4410 | 4390 | 514 |
| 536 | 20231205 | 112200 | 704023955 | 4410 | 4405 | 4410 | 4405 | 552 |
| 537 | 20231205 | 112100 | 701590990 | 4400 | 4400 | 4400 | 4400 | 100 |
| 538 | 20231205 | 112000 | 701150990 | 4400 | 4390 | 4400 | 4390 | 142 |
| 539 | 20231205 | 111900 | 700527600 | 4385 | 4385 | 4385 | 4385 | 5 |
| 540 | 20231205 | 111800 | 700505675 | 4390 | 4390 | 4390 | 4390 | 200 |
| 541 | 20231205 | 111700 | 699627675 | 4390 | 4400 | 4400 | 4390 | 343 |
| 542 | 20231205 | 111600 | 698121695 | 4400 | 4400 | 4400 | 4400 | 44 |
| 543 | 20231205 | 111500 | 697928095 | 4400 | 4390 | 4400 | 4390 | 1859 |
| 544 | 20231205 | 111400 | 689759610 | 4390 | 4385 | 4390 | 4385 | 21 |
| 545 | 20231205 | 111300 | 689667520 | 4385 | 4385 | 4385 | 4385 | 83 |
| 546 | 20231205 | 111200 | 689303565 | 4385 | 4380 | 4385 | 4380 | 188 |
| 547 | 20231205 | 111100 | 688480120 | 4385 | 4385 | 4385 | 4385 | 0 |
| 548 | 20231205 | 111000 | 688480120 | 4385 | 4385 | 4385 | 4385 | 22 |
| 549 | 20231205 | 110900 | 688383650 | 4385 | 4385 | 4390 | 4380 | 148 |
| 550 | 20231205 | 110800 | 687734780 | 4380 | 4380 | 4380 | 4380 | 0 |
| 551 | 20231205 | 110700 | 687734780 | 4380 | 4380 | 4380 | 4380 | 748 |
| 552 | 20231205 | 110600 | 684458540 | 4380 | 4370 | 4380 | 4370 | 1566 |
| 553 | 20231205 | 110500 | 677614820 | 4380 | 4380 | 4380 | 4380 | 3 |
| 554 | 20231205 | 110400 | 677601680 | 4380 | 4380 | 4380 | 4380 | 0 |
| 555 | 20231205 | 110300 | 677601680 | 4380 | 4375 | 4380 | 4360 | 2515 |
| 556 | 20231205 | 110200 | 666612695 | 4365 | 4380 | 4380 | 4365 | 1942 |
| 557 | 20231205 | 110100 | 658121345 | 4380 | 4380 | 4380 | 4380 | 2 |
| 558 | 20231205 | 110000 | 658112585 | 4385 | 4390 | 4390 | 4385 | 1042 |
| 559 | 20231205 | 105900 | 653541230 | 4395 | 4400 | 4400 | 4395 | 587 |
| 560 | 20231205 | 105800 | 650961360 | 4395 | 4395 | 4395 | 4395 | 5 |
| 561 | 20231205 | 105700 | 650939385 | 4400 | 4395 | 4400 | 4395 | 1486 |
| 562 | 20231205 | 105600 | 644407865 | 4400 | 4400 | 4400 | 4400 | 1851 |
| 563 | 20231205 | 105500 | 636263465 | 4400 | 4405 | 4405 | 4400 | 2645 |
| 564 | 20231205 | 105400 | 624624760 | 4400 | 4400 | 4400 | 4400 | 319 |
| 565 | 20231205 | 105300 | 623221160 | 4400 | 4400 | 4400 | 4400 | 32 |
| 566 | 20231205 | 105200 | 623080360 | 4400 | 4400 | 4400 | 4400 | 200 |
| 567 | 20231205 | 105100 | 622200360 | 4400 | 4400 | 4400 | 4400 | 10 |
| 568 | 20231205 | 105000 | 622156360 | 4400 | 4405 | 4405 | 4400 | 535 |
| 569 | 20231205 | 104900 | 619800405 | 4405 | 4410 | 4410 | 4405 | 38 |
| 570 | 20231205 | 104800 | 619632915 | 4410 | 4410 | 4410 | 4405 | 811 |
| 571 | 20231205 | 104700 | 616060450 | 4405 | 4405 | 4405 | 4405 | 2 |
| 572 | 20231205 | 104600 | 616051640 | 4405 | 4415 | 4415 | 4405 | 113 |
| 573 | 20231205 | 104500 | 615552755 | 4415 | 4410 | 4415 | 4405 | 12 |
| 574 | 20231205 | 104400 | 615499820 | 4405 | 4405 | 4405 | 4405 | 140 |
| 575 | 20231205 | 104300 | 614883120 | 4405 | 4405 | 4405 | 4405 | 44 |
| 576 | 20231205 | 104200 | 614689300 | 4405 | 4405 | 4405 | 4405 | 48 |
| 577 | 20231205 | 104100 | 614477860 | 4405 | 4395 | 4410 | 4395 | 896 |
| 578 | 20231205 | 104000 | 610527315 | 4395 | 4410 | 4415 | 4390 | 3274 |
| 579 | 20231205 | 103900 | 596092740 | 4410 | 4415 | 4420 | 4410 | 3253 |
| 580 | 20231205 | 103800 | 581732795 | 4425 | 4420 | 4425 | 4415 | 598 |
| 581 | 20231205 | 103700 | 579090165 | 4425 | 4420 | 4425 | 4420 | 1019 |
| 582 | 20231205 | 103600 | 574585530 | 4420 | 4420 | 4420 | 4420 | 184 |
| 583 | 20231205 | 103500 | 573772250 | 4420 | 4420 | 4420 | 4415 | 536 |
| 584 | 20231205 | 103400 | 571403420 | 4425 | 4420 | 4425 | 4420 | 1920 |
| 585 | 20231205 | 103300 | 562915400 | 4420 | 4420 | 4425 | 4420 | 11 |
| 586 | 20231205 | 103200 | 562866775 | 4420 | 4415 | 4425 | 4415 | 113 |
| 587 | 20231205 | 103100 | 562366800 | 4415 | 4425 | 4425 | 4410 | 1750 |
| 588 | 20231205 | 103000 | 554638515 | 4425 | 4415 | 4425 | 4415 | 728 |
| 589 | 20231205 | 102900 | 551419355 | 4425 | 4435 | 4435 | 4410 | 2805 |
| 590 | 20231205 | 102800 | 539008360 | 4435 | 4420 | 4435 | 4410 | 2893 |
| 591 | 20231205 | 102700 | 526205815 | 4410 | 4430 | 4430 | 4410 | 1596 |
| 592 | 20231205 | 102600 | 519145645 | 4430 | 4410 | 4430 | 4400 | 7311 |
| 593 | 20231205 | 102500 | 486831370 | 4410 | 4410 | 4410 | 4395 | 1074 |
| 594 | 20231205 | 102400 | 482108955 | 4400 | 4405 | 4415 | 4395 | 6551 |
| 595 | 20231205 | 102300 | 453235000 | 4405 | 4390 | 4405 | 4390 | 2885 |
| 596 | 20231205 | 102200 | 440551450 | 4385 | 4385 | 4385 | 4385 | 343 |
| 597 | 20231205 | 102100 | 439047395 | 4385 | 4380 | 4385 | 4380 | 64 |
| 598 | 20231205 | 102000 | 438767010 | 4380 | 4380 | 4380 | 4380 | 159 |
| 599 | 20231205 | 101900 | 438070590 | 4385 | 4380 | 4385 | 4375 | 23 |
| 600 | 20231205 | 101800 | 437969865 | 4380 | 4380 | 4380 | 4380 | 0 |
| 601 | 20231205 | 101700 | 437969865 | 4380 | 4380 | 4380 | 4380 | 18 |
| 602 | 20231205 | 101600 | 437891025 | 4375 | 4375 | 4380 | 4375 | 13 |
| 603 | 20231205 | 101500 | 437834100 | 4375 | 4375 | 4375 | 4375 | 412 |
| 604 | 20231205 | 101400 | 436031600 | 4370 | 4370 | 4370 | 4370 | 57 |
| 605 | 20231205 | 101300 | 435782510 | 4370 | 4370 | 4370 | 4370 | 100 |
| 606 | 20231205 | 101200 | 435345510 | 4365 | 4365 | 4370 | 4365 | 591 |
| 607 | 20231205 | 101100 | 432762850 | 4380 | 4370 | 4380 | 4370 | 76 |
| 608 | 20231205 | 101000 | 432430710 | 4385 | 4390 | 4390 | 4360 | 467 |
| 609 | 20231205 | 100900 | 430392410 | 4360 | 4360 | 4395 | 4355 | 293 |
| 610 | 20231205 | 100800 | 429113360 | 4360 | 4360 | 4360 | 4360 | 4 |
| 611 | 20231205 | 100700 | 429095920 | 4360 | 4370 | 4370 | 4360 | 68 |
| 612 | 20231205 | 100600 | 428799430 | 4360 | 4365 | 4365 | 4360 | 150 |
| 613 | 20231205 | 100500 | 428145230 | 4365 | 4395 | 4395 | 4365 | 410 |
| 614 | 20231205 | 100400 | 426353725 | 4400 | 4360 | 4400 | 4360 | 558 |
| 615 | 20231205 | 100300 | 423901200 | 4360 | 4380 | 4390 | 4360 | 778 |
| 616 | 20231205 | 100200 | 420495270 | 4370 | 4365 | 4380 | 4360 | 1142 |
| 617 | 20231205 | 100100 | 415506560 | 4365 | 4370 | 4380 | 4365 | 4338 |
| 618 | 20231205 | 100000 | 396556495 | 4370 | 4375 | 4375 | 4370 | 476 |
| 619 | 20231205 | 095900 | 394476365 | 4380 | 4380 | 4380 | 4380 | 1 |
| 620 | 20231205 | 095800 | 394471985 | 4370 | 4380 | 4380 | 4370 | 113 |
| 621 | 20231205 | 095700 | 393978045 | 4380 | 4380 | 4380 | 4380 | 72 |
| 622 | 20231205 | 095600 | 393662685 | 4380 | 4380 | 4380 | 4380 | 479 |
| 623 | 20231205 | 095500 | 391564665 | 4370 | 4380 | 4380 | 4370 | 565 |
| 624 | 20231205 | 095400 | 389093785 | 4380 | 4375 | 4380 | 4375 | 25 |
| 625 | 20231205 | 095300 | 388984310 | 4370 | 4390 | 4390 | 4370 | 313 |
| 626 | 20231205 | 095200 | 387615045 | 4380 | 4390 | 4390 | 4380 | 19 |
| 627 | 20231205 | 095100 | 387531755 | 4390 | 4370 | 4400 | 4370 | 290 |
| 628 | 20231205 | 095000 | 386263720 | 4370 | 4400 | 4400 | 4365 | 9286 |
| 629 | 20231205 | 094900 | 345448775 | 4395 | 4395 | 4405 | 4395 | 4441 |
| 630 | 20231205 | 094800 | 325918725 | 4400 | 4385 | 4400 | 4360 | 7621 |
| 631 | 20231205 | 094700 | 292460735 | 4385 | 4360 | 4385 | 4355 | 4141 |
| 632 | 20231205 | 094600 | 274347895 | 4370 | 4355 | 4370 | 4350 | 3124 |
| 633 | 20231205 | 094500 | 260696650 | 4365 | 4355 | 4365 | 4350 | 566 |
| 634 | 20231205 | 094400 | 258234510 | 4350 | 4360 | 4365 | 4350 | 1222 |
| 635 | 20231205 | 094300 | 252903440 | 4365 | 4360 | 4365 | 4350 | 3212 |
| 636 | 20231205 | 094200 | 238916375 | 4365 | 4365 | 4365 | 4365 | 15 |
| 637 | 20231205 | 094100 | 238850900 | 4360 | 4360 | 4365 | 4355 | 362 |
| 638 | 20231205 | 094000 | 237272580 | 4365 | 4365 | 4365 | 4365 | 6 |
| 639 | 20231205 | 093900 | 237246390 | 4365 | 4360 | 4365 | 4360 | 36 |
| 640 | 20231205 | 093800 | 237089410 | 4360 | 4360 | 4360 | 4360 | 1 |
| 641 | 20231205 | 093700 | 237085050 | 4360 | 4365 | 4365 | 4355 | 832 |
| 642 | 20231205 | 093600 | 233459305 | 4360 | 4370 | 4370 | 4360 | 1641 |
| 643 | 20231205 | 093500 | 226303375 | 4370 | 4355 | 4370 | 4355 | 1729 |
| 644 | 20231205 | 093400 | 218769390 | 4360 | 4360 | 4370 | 4355 | 240 |
| 645 | 20231205 | 093300 | 217722985 | 4360 | 4370 | 4370 | 4360 | 124 |
| 646 | 20231205 | 093200 | 217182335 | 4360 | 4365 | 4365 | 4360 | 836 |
| 647 | 20231205 | 093100 | 213536845 | 4370 | 4355 | 4370 | 4355 | 1432 |
| 648 | 20231205 | 093000 | 207288965 | 4355 | 4370 | 4375 | 4355 | 703 |
| 649 | 20231205 | 092900 | 204220250 | 4375 | 4355 | 4385 | 4355 | 1205 |
| 650 | 20231205 | 092800 | 198954750 | 4355 | 4365 | 4365 | 4350 | 1955 |
| 651 | 20231205 | 092700 | 190432690 | 4370 | 4380 | 4380 | 4360 | 6816 |
| 652 | 20231205 | 092600 | 160700925 | 4385 | 4360 | 4385 | 4360 | 3128 |
| 653 | 20231205 | 092500 | 147006590 | 4345 | 4335 | 4360 | 4325 | 2395 |
| 654 | 20231205 | 092400 | 136597840 | 4335 | 4325 | 4335 | 4320 | 651 |
| 655 | 20231205 | 092300 | 133785255 | 4320 | 4325 | 4325 | 4320 | 611 |
| 656 | 20231205 | 092200 | 131145685 | 4325 | 4330 | 4330 | 4325 | 5408 |
| 657 | 20231205 | 092100 | 107755815 | 4325 | 4335 | 4335 | 4325 | 233 |
| 658 | 20231205 | 092000 | 106747420 | 4335 | 4335 | 4335 | 4335 | 101 |
| 659 | 20231205 | 091900 | 106309585 | 4325 | 4340 | 4340 | 4325 | 33 |
| 660 | 20231205 | 091800 | 106166380 | 4340 | 4340 | 4340 | 4340 | 0 |
| 661 | 20231205 | 091700 | 106166380 | 4340 | 4320 | 4340 | 4320 | 942 |
| 662 | 20231205 | 091600 | 102096460 | 4320 | 4320 | 4320 | 4310 | 675 |
| 663 | 20231205 | 091500 | 99181155 | 4315 | 4300 | 4320 | 4300 | 151 |
| 664 | 20231205 | 091400 | 98529885 | 4320 | 4310 | 4320 | 4300 | 2884 |
| 665 | 20231205 | 091300 | 86124900 | 4310 | 4310 | 4310 | 4310 | 94 |
| 666 | 20231205 | 091200 | 85719760 | 4310 | 4340 | 4340 | 4310 | 73 |
| 667 | 20231205 | 091100 | 85405100 | 4330 | 4335 | 4340 | 4310 | 179 |
| 668 | 20231205 | 091000 | 84629860 | 4310 | 4310 | 4310 | 4310 | 1349 |
| 669 | 20231205 | 090900 | 78815670 | 4300 | 4300 | 4300 | 4295 | 1278 |
| 670 | 20231205 | 090800 | 73321900 | 4295 | 4295 | 4295 | 4295 | 145 |
| 671 | 20231205 | 090700 | 72699125 | 4300 | 4295 | 4300 | 4295 | 4932 |
| 672 | 20231205 | 090600 | 51513200 | 4300 | 4305 | 4310 | 4295 | 4798 |
| 673 | 20231205 | 090500 | 30875470 | 4305 | 4315 | 4315 | 4305 | 909 |
| 674 | 20231205 | 090400 | 26957705 | 4315 | 4315 | 4315 | 4315 | 598 |
| 675 | 20231205 | 090300 | 24377335 | 4315 | 4300 | 4315 | 4300 | 803 |
| 676 | 20231205 | 090200 | 20924105 | 4300 | 4300 | 4300 | 4300 | 238 |
| 677 | 20231205 | 090100 | 19900705 | 4300 | 4345 | 4345 | 4300 | 1433 |
| 678 | 20231205 | 090000 | 13732305 | 4315 | 4340 | 4350 | 4315 | 3168 |