34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 203200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 3 | 20231201 | 203100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231201 | 203000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231201 | 202900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231201 | 202800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231201 | 202700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231201 | 202600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231201 | 202500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231201 | 202400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231201 | 202300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231201 | 202200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231201 | 202100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231201 | 202000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231201 | 201900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231201 | 201800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231201 | 201700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231201 | 201600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231201 | 201500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231201 | 201400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231201 | 201300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231201 | 201200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231201 | 201100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231201 | 201000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231201 | 200900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231201 | 200800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231201 | 200700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231201 | 200600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231201 | 200500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231201 | 200400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231201 | 200300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231201 | 200200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 33 | 20231201 | 200100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231201 | 200000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231201 | 195900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231201 | 195800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231201 | 195700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231201 | 195600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231201 | 195500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231201 | 195400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231201 | 195300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231201 | 195200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231201 | 195100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231201 | 195000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231201 | 194900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231201 | 194800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231201 | 194700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231201 | 194600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231201 | 194500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231201 | 194400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231201 | 194300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231201 | 194200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231201 | 194100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231201 | 194000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231201 | 193900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231201 | 193800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231201 | 193700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231201 | 193600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231201 | 193500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231201 | 193400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231201 | 193300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231201 | 193200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 63 | 20231201 | 193100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231201 | 193000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231201 | 192900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231201 | 192800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231201 | 192700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231201 | 192600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231201 | 192500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231201 | 192400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231201 | 192300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231201 | 192200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231201 | 192100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231201 | 192000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231201 | 191900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231201 | 191800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231201 | 191700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231201 | 191600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231201 | 191500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231201 | 191400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231201 | 191300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231201 | 191200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231201 | 191100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231201 | 191000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231201 | 190900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231201 | 190800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231201 | 190700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231201 | 190600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231201 | 190500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231201 | 190400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231201 | 190300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231201 | 190200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 93 | 20231201 | 190100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231201 | 190000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231201 | 185900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231201 | 185800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231201 | 185700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231201 | 185600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231201 | 185500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231201 | 185400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231201 | 185300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231201 | 185200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231201 | 185100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231201 | 185000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231201 | 184900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231201 | 184800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231201 | 184700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231201 | 184600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231201 | 184500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231201 | 184400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231201 | 184300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231201 | 184200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231201 | 184100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231201 | 184000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231201 | 183900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231201 | 183800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231201 | 183700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231201 | 183600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231201 | 183500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231201 | 183400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231201 | 183300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231201 | 183200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 123 | 20231201 | 183100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231201 | 183000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231201 | 182900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231201 | 182800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231201 | 182700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231201 | 182600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231201 | 182500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231201 | 182400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231201 | 182300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231201 | 182200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231201 | 182100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231201 | 182000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231201 | 181900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231201 | 181800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231201 | 181700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231201 | 181600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231201 | 181500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231201 | 181400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231201 | 181300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231201 | 181200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231201 | 181100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231201 | 181000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231201 | 180900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231201 | 180800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231201 | 180700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231201 | 180600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231201 | 180500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231201 | 180400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231201 | 180300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231201 | 180200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 153 | 20231201 | 180100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231201 | 180000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231201 | 175900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231201 | 175800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231201 | 175700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231201 | 175600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231201 | 175500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231201 | 175400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231201 | 175300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231201 | 175200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231201 | 175100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231201 | 175000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231201 | 174900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231201 | 174800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231201 | 174700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231201 | 174600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231201 | 174500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231201 | 174400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231201 | 174300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231201 | 174200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231201 | 174100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231201 | 174000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231201 | 173900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231201 | 173800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231201 | 173700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231201 | 173600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231201 | 173500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231201 | 173400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231201 | 173300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231201 | 173200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 183 | 20231201 | 173100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231201 | 173000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231201 | 172900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231201 | 172800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231201 | 172700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231201 | 172600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231201 | 172500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231201 | 172400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231201 | 172300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231201 | 172200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20231201 | 172100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20231201 | 172000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20231201 | 171900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20231201 | 171800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20231201 | 171700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20231201 | 171600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20231201 | 171500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20231201 | 171400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20231201 | 171300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20231201 | 171200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20231201 | 171100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20231201 | 171000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20231201 | 170900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20231201 | 170800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20231201 | 170700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20231201 | 170600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20231201 | 170500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20231201 | 170400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20231201 | 170300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20231201 | 170200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 213 | 20231201 | 170100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20231201 | 170000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20231201 | 165900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20231201 | 165800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20231201 | 165700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20231201 | 165600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20231201 | 165500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20231201 | 165400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20231201 | 165300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20231201 | 165200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20231201 | 165100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20231201 | 165000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20231201 | 164900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20231201 | 164800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20231201 | 164700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20231201 | 164600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20231201 | 164500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20231201 | 164400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20231201 | 164300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20231201 | 164200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20231201 | 164100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20231201 | 164000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20231201 | 163900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20231201 | 163800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20231201 | 163700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20231201 | 163600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20231201 | 163500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20231201 | 163400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20231201 | 163300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20231201 | 163200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 243 | 20231201 | 163100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20231201 | 163000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20231201 | 162900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20231201 | 162800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20231201 | 162700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20231201 | 162600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20231201 | 162500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20231201 | 162400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20231201 | 162300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20231201 | 162200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20231201 | 162100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20231201 | 162000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20231201 | 161900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20231201 | 161800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20231201 | 161700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20231201 | 161600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20231201 | 161500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20231201 | 161400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20231201 | 161300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20231201 | 161200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20231201 | 161100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20231201 | 161000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20231201 | 160900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20231201 | 160800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20231201 | 160700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20231201 | 160600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20231201 | 160500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20231201 | 160400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20231201 | 160300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20231201 | 160200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 273 | 20231201 | 160100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20231201 | 160000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20231201 | 155900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20231201 | 155800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20231201 | 155700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20231201 | 155600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20231201 | 155500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20231201 | 155400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20231201 | 155300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20231201 | 155200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20231201 | 155100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20231201 | 155000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20231201 | 154900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20231201 | 154800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20231201 | 154700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20231201 | 154600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20231201 | 154500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20231201 | 154400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 291 | 20231201 | 154300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20231201 | 154200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20231201 | 154100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20231201 | 154000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 295 | 20231201 | 153900 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 296 | 20231201 | 153800 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 297 | 20231201 | 153700 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20231201 | 153600 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 299 | 20231201 | 153500 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20231201 | 153400 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20231201 | 153300 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20231201 | 153200 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 303 | 20231201 | 153100 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 0 |
| 304 | 20231201 | 153000 | 2063744110 | 3485 | 3485 | 3485 | 3485 | 13635 |
| 305 | 20231201 | 152900 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 306 | 20231201 | 152800 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20231201 | 152700 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20231201 | 152600 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 309 | 20231201 | 152500 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20231201 | 152400 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20231201 | 152300 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20231201 | 152200 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20231201 | 152100 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 314 | 20231201 | 152000 | 2016226135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 315 | 20231201 | 151900 | 2016226135 | 3490 | 3495 | 3495 | 3490 | 1198 |
| 316 | 20231201 | 151800 | 2012044615 | 3490 | 3490 | 3490 | 3490 | 178 |
| 317 | 20231201 | 151700 | 2011423395 | 3490 | 3495 | 3495 | 3490 | 263 |
| 318 | 20231201 | 151600 | 2010504435 | 3490 | 3490 | 3490 | 3490 | 801 |
| 319 | 20231201 | 151500 | 2007708945 | 3490 | 3490 | 3500 | 3490 | 3232 |
| 320 | 20231201 | 151400 | 1996426115 | 3490 | 3495 | 3495 | 3490 | 297 |
| 321 | 20231201 | 151300 | 1995389235 | 3495 | 3490 | 3495 | 3490 | 5619 |
| 322 | 20231201 | 151200 | 1975778900 | 3495 | 3495 | 3495 | 3490 | 559 |
| 323 | 20231201 | 151100 | 1973825260 | 3495 | 3500 | 3500 | 3495 | 1428 |
| 324 | 20231201 | 151000 | 1968833850 | 3495 | 3495 | 3495 | 3495 | 505 |
| 325 | 20231201 | 150900 | 1967068875 | 3500 | 3500 | 3500 | 3500 | 1700 |
| 326 | 20231201 | 150800 | 1961118875 | 3505 | 3500 | 3505 | 3500 | 176 |
| 327 | 20231201 | 150700 | 1960502775 | 3500 | 3500 | 3505 | 3495 | 1467 |
| 328 | 20231201 | 150600 | 1955368150 | 3500 | 3500 | 3500 | 3500 | 456 |
| 329 | 20231201 | 150500 | 1953772150 | 3505 | 3505 | 3505 | 3495 | 2277 |
| 330 | 20231201 | 150400 | 1945795695 | 3505 | 3505 | 3505 | 3505 | 2076 |
| 331 | 20231201 | 150300 | 1938519315 | 3495 | 3505 | 3505 | 3495 | 107 |
| 332 | 20231201 | 150200 | 1938145305 | 3505 | 3495 | 3505 | 3495 | 104 |
| 333 | 20231201 | 150100 | 1937781815 | 3495 | 3500 | 3505 | 3495 | 814 |
| 334 | 20231201 | 150000 | 1934935055 | 3505 | 3500 | 3505 | 3500 | 1318 |
| 335 | 20231201 | 145900 | 1930321910 | 3495 | 3500 | 3500 | 3495 | 2641 |
| 336 | 20231201 | 145800 | 1921078510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 337 | 20231201 | 145700 | 1921078510 | 3500 | 3500 | 3500 | 3500 | 2882 |
| 338 | 20231201 | 145600 | 1910991510 | 3495 | 3495 | 3495 | 3495 | 0 |
| 339 | 20231201 | 145500 | 1910991510 | 3495 | 3495 | 3495 | 3495 | 1 |
| 340 | 20231201 | 145400 | 1910988015 | 3495 | 3495 | 3500 | 3495 | 1332 |
| 341 | 20231201 | 145300 | 1906332665 | 3500 | 3500 | 3500 | 3495 | 285 |
| 342 | 20231201 | 145200 | 1905335440 | 3500 | 3500 | 3500 | 3500 | 10 |
| 343 | 20231201 | 145100 | 1905300440 | 3500 | 3490 | 3500 | 3490 | 5192 |
| 344 | 20231201 | 145000 | 1887159395 | 3495 | 3495 | 3495 | 3490 | 120 |
| 345 | 20231201 | 144900 | 1886740585 | 3485 | 3490 | 3490 | 3485 | 10002 |
| 346 | 20231201 | 144800 | 1851872375 | 3490 | 3490 | 3490 | 3490 | 3001 |
| 347 | 20231201 | 144700 | 1841398885 | 3490 | 3490 | 3490 | 3490 | 500 |
| 348 | 20231201 | 144600 | 1839653885 | 3495 | 3490 | 3495 | 3490 | 176 |
| 349 | 20231201 | 144500 | 1839039545 | 3495 | 3495 | 3495 | 3495 | 1 |
| 350 | 20231201 | 144400 | 1839036050 | 3495 | 3495 | 3495 | 3495 | 108 |
| 351 | 20231201 | 144300 | 1838658590 | 3490 | 3490 | 3490 | 3490 | 406 |
| 352 | 20231201 | 144200 | 1837241650 | 3490 | 3490 | 3500 | 3490 | 1137 |
| 353 | 20231201 | 144100 | 1833273420 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20231201 | 144000 | 1833273420 | 3495 | 3495 | 3495 | 3495 | 2288 |
| 355 | 20231201 | 143900 | 1825276860 | 3500 | 3495 | 3500 | 3495 | 1136 |
| 356 | 20231201 | 143800 | 1821303860 | 3495 | 3495 | 3495 | 3495 | 651 |
| 357 | 20231201 | 143700 | 1819028615 | 3495 | 3505 | 3505 | 3495 | 822 |
| 358 | 20231201 | 143600 | 1816152410 | 3505 | 3500 | 3505 | 3500 | 34 |
| 359 | 20231201 | 143500 | 1816033405 | 3500 | 3500 | 3500 | 3500 | 0 |
| 360 | 20231201 | 143400 | 1816033405 | 3500 | 3500 | 3500 | 3500 | 0 |
| 361 | 20231201 | 143300 | 1816033405 | 3500 | 3500 | 3500 | 3500 | 185 |
| 362 | 20231201 | 143200 | 1815385905 | 3500 | 3500 | 3500 | 3500 | 1893 |
| 363 | 20231201 | 143100 | 1808760405 | 3500 | 3505 | 3505 | 3500 | 903 |
| 364 | 20231201 | 143000 | 1805599895 | 3500 | 3500 | 3500 | 3500 | 2 |
| 365 | 20231201 | 142900 | 1805592895 | 3500 | 3500 | 3500 | 3500 | 320 |
| 366 | 20231201 | 142800 | 1804472895 | 3505 | 3505 | 3505 | 3505 | 41 |
| 367 | 20231201 | 142700 | 1804329190 | 3505 | 3505 | 3505 | 3505 | 2 |
| 368 | 20231201 | 142600 | 1804322180 | 3505 | 3500 | 3505 | 3500 | 9451 |
| 369 | 20231201 | 142500 | 1771243580 | 3500 | 3500 | 3500 | 3500 | 3727 |
| 370 | 20231201 | 142400 | 1758199080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 371 | 20231201 | 142300 | 1758199080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20231201 | 142200 | 1758199080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20231201 | 142100 | 1758199080 | 3500 | 3495 | 3500 | 3495 | 484 |
| 374 | 20231201 | 142000 | 1756507490 | 3500 | 3500 | 3500 | 3500 | 1 |
| 375 | 20231201 | 141900 | 1756503990 | 3495 | 3495 | 3495 | 3495 | 2077 |
| 376 | 20231201 | 141800 | 1749244875 | 3500 | 3500 | 3500 | 3500 | 50 |
| 377 | 20231201 | 141700 | 1749069875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 378 | 20231201 | 141600 | 1749069875 | 3500 | 3500 | 3500 | 3500 | 2 |
| 379 | 20231201 | 141500 | 1749062875 | 3500 | 3495 | 3500 | 3495 | 330 |
| 380 | 20231201 | 141400 | 1747909510 | 3495 | 3495 | 3495 | 3495 | 0 |
| 381 | 20231201 | 141300 | 1747909510 | 3495 | 3495 | 3495 | 3495 | 409 |
| 382 | 20231201 | 141200 | 1746480055 | 3495 | 3495 | 3495 | 3495 | 0 |
| 383 | 20231201 | 141100 | 1746480055 | 3495 | 3495 | 3495 | 3495 | 700 |
| 384 | 20231201 | 141000 | 1744033555 | 3495 | 3500 | 3500 | 3495 | 500 |
| 385 | 20231201 | 140900 | 1742285555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20231201 | 140800 | 1742285555 | 3500 | 3495 | 3500 | 3495 | 86 |
| 387 | 20231201 | 140700 | 1741984590 | 3495 | 3495 | 3495 | 3495 | 4 |
| 388 | 20231201 | 140600 | 1741970610 | 3495 | 3495 | 3495 | 3495 | 565 |
| 389 | 20231201 | 140500 | 1739995935 | 3495 | 3500 | 3500 | 3495 | 156 |
| 390 | 20231201 | 140400 | 1739450435 | 3500 | 3500 | 3500 | 3500 | 101 |
| 391 | 20231201 | 140300 | 1739096935 | 3495 | 3495 | 3495 | 3495 | 0 |
| 392 | 20231201 | 140200 | 1739096935 | 3495 | 3495 | 3495 | 3495 | 414 |
| 393 | 20231201 | 140100 | 1737650005 | 3495 | 3495 | 3495 | 3495 | 2 |
| 394 | 20231201 | 140000 | 1737643015 | 3495 | 3490 | 3495 | 3490 | 560 |
| 395 | 20231201 | 135900 | 1735686290 | 3495 | 3490 | 3495 | 3490 | 240 |
| 396 | 20231201 | 135800 | 1734848590 | 3495 | 3495 | 3495 | 3495 | 200 |
| 397 | 20231201 | 135700 | 1734149590 | 3490 | 3490 | 3490 | 3490 | 2767 |
| 398 | 20231201 | 135600 | 1724492760 | 3490 | 3490 | 3490 | 3490 | 1683 |
| 399 | 20231201 | 135500 | 1718619090 | 3490 | 3490 | 3490 | 3490 | 859 |
| 400 | 20231201 | 135400 | 1715621180 | 3490 | 3495 | 3495 | 3490 | 1161 |
| 401 | 20231201 | 135300 | 1711569240 | 3495 | 3490 | 3495 | 3490 | 2399 |
| 402 | 20231201 | 135200 | 1703196605 | 3490 | 3490 | 3490 | 3490 | 0 |
| 403 | 20231201 | 135100 | 1703196605 | 3490 | 3495 | 3500 | 3490 | 492 |
| 404 | 20231201 | 135000 | 1701479020 | 3500 | 3500 | 3500 | 3500 | 5 |
| 405 | 20231201 | 134900 | 1701461520 | 3500 | 3500 | 3500 | 3490 | 164 |
| 406 | 20231201 | 134800 | 1700888625 | 3495 | 3495 | 3500 | 3495 | 1213 |
| 407 | 20231201 | 134700 | 1696649180 | 3500 | 3495 | 3500 | 3495 | 642 |
| 408 | 20231201 | 134600 | 1694403855 | 3500 | 3495 | 3500 | 3495 | 69 |
| 409 | 20231201 | 134500 | 1694162690 | 3500 | 3500 | 3500 | 3500 | 30 |
| 410 | 20231201 | 134400 | 1694057690 | 3500 | 3500 | 3500 | 3500 | 0 |
| 411 | 20231201 | 134300 | 1694057690 | 3500 | 3500 | 3500 | 3500 | 3 |
| 412 | 20231201 | 134200 | 1694047190 | 3500 | 3500 | 3500 | 3500 | 0 |
| 413 | 20231201 | 134100 | 1694047190 | 3500 | 3500 | 3500 | 3500 | 17 |
| 414 | 20231201 | 134000 | 1693987690 | 3500 | 3500 | 3500 | 3500 | 572 |
| 415 | 20231201 | 133900 | 1691985690 | 3500 | 3495 | 3500 | 3495 | 367 |
| 416 | 20231201 | 133800 | 1690702025 | 3495 | 3495 | 3495 | 3490 | 1533 |
| 417 | 20231201 | 133700 | 1685344690 | 3495 | 3495 | 3495 | 3495 | 981 |
| 418 | 20231201 | 133600 | 1681916095 | 3490 | 3490 | 3490 | 3490 | 214 |
| 419 | 20231201 | 133500 | 1681169235 | 3490 | 3490 | 3490 | 3490 | 50 |
| 420 | 20231201 | 133400 | 1680994735 | 3495 | 3490 | 3495 | 3490 | 23 |
| 421 | 20231201 | 133300 | 1680914460 | 3490 | 3495 | 3495 | 3490 | 450 |
| 422 | 20231201 | 133200 | 1679343710 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20231201 | 133100 | 1679343710 | 3490 | 3490 | 3490 | 3490 | 397 |
| 424 | 20231201 | 133000 | 1677958180 | 3490 | 3490 | 3490 | 3490 | 353 |
| 425 | 20231201 | 132900 | 1676726210 | 3490 | 3490 | 3490 | 3490 | 320 |
| 426 | 20231201 | 132800 | 1675609410 | 3495 | 3495 | 3495 | 3495 | 2 |
| 427 | 20231201 | 132700 | 1675602420 | 3490 | 3490 | 3490 | 3490 | 1535 |
| 428 | 20231201 | 132600 | 1670245270 | 3490 | 3490 | 3490 | 3490 | 48 |
| 429 | 20231201 | 132500 | 1670077750 | 3495 | 3495 | 3495 | 3495 | 100 |
| 430 | 20231201 | 132400 | 1669728250 | 3495 | 3495 | 3495 | 3495 | 30 |
| 431 | 20231201 | 132300 | 1669623400 | 3490 | 3490 | 3495 | 3490 | 1057 |
| 432 | 20231201 | 132200 | 1665929425 | 3495 | 3490 | 3495 | 3485 | 17 |
| 433 | 20231201 | 132100 | 1665870070 | 3490 | 3490 | 3495 | 3490 | 1481 |
| 434 | 20231201 | 132000 | 1660701370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 435 | 20231201 | 131900 | 1660701370 | 3490 | 3490 | 3490 | 3490 | 1312 |
| 436 | 20231201 | 131800 | 1656122490 | 3495 | 3495 | 3495 | 3495 | 54 |
| 437 | 20231201 | 131700 | 1655933760 | 3495 | 3495 | 3495 | 3495 | 193 |
| 438 | 20231201 | 131600 | 1655259225 | 3490 | 3490 | 3490 | 3490 | 30 |
| 439 | 20231201 | 131500 | 1655154525 | 3495 | 3500 | 3500 | 3495 | 591 |
| 440 | 20231201 | 131400 | 1653086055 | 3500 | 3500 | 3500 | 3500 | 10 |
| 441 | 20231201 | 131300 | 1653051055 | 3500 | 3490 | 3500 | 3490 | 398 |
| 442 | 20231201 | 131200 | 1651662025 | 3500 | 3500 | 3500 | 3490 | 242 |
| 443 | 20231201 | 131100 | 1650815035 | 3500 | 3500 | 3500 | 3500 | 14 |
| 444 | 20231201 | 131000 | 1650766035 | 3495 | 3495 | 3495 | 3495 | 16 |
| 445 | 20231201 | 130900 | 1650710115 | 3495 | 3495 | 3495 | 3495 | 300 |
| 446 | 20231201 | 130800 | 1649661615 | 3495 | 3495 | 3495 | 3495 | 107 |
| 447 | 20231201 | 130700 | 1649287650 | 3495 | 3495 | 3495 | 3495 | 300 |
| 448 | 20231201 | 130600 | 1648239150 | 3495 | 3495 | 3495 | 3495 | 5 |
| 449 | 20231201 | 130500 | 1648221675 | 3495 | 3495 | 3495 | 3495 | 10 |
| 450 | 20231201 | 130400 | 1648186725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 451 | 20231201 | 130300 | 1648186725 | 3495 | 3495 | 3495 | 3495 | 85 |
| 452 | 20231201 | 130200 | 1647889650 | 3495 | 3495 | 3495 | 3490 | 781 |
| 453 | 20231201 | 130100 | 1645160060 | 3495 | 3495 | 3495 | 3495 | 0 |
| 454 | 20231201 | 130000 | 1645160060 | 3495 | 3490 | 3495 | 3490 | 113 |
| 455 | 20231201 | 125900 | 1644765415 | 3490 | 3495 | 3495 | 3490 | 1018 |
| 456 | 20231201 | 125800 | 1641212575 | 3495 | 3495 | 3495 | 3495 | 1 |
| 457 | 20231201 | 125700 | 1641209080 | 3495 | 3490 | 3495 | 3490 | 148 |
| 458 | 20231201 | 125600 | 1640692555 | 3490 | 3490 | 3490 | 3490 | 13 |
| 459 | 20231201 | 125500 | 1640647185 | 3490 | 3490 | 3490 | 3490 | 132 |
| 460 | 20231201 | 125400 | 1640186505 | 3490 | 3490 | 3490 | 3490 | 563 |
| 461 | 20231201 | 125300 | 1638221635 | 3490 | 3485 | 3490 | 3485 | 148 |
| 462 | 20231201 | 125200 | 1637705830 | 3485 | 3495 | 3495 | 3485 | 6200 |
| 463 | 20231201 | 125100 | 1616067355 | 3495 | 3495 | 3495 | 3495 | 1619 |
| 464 | 20231201 | 125000 | 1610408950 | 3495 | 3495 | 3495 | 3495 | 100 |
| 465 | 20231201 | 124900 | 1610059450 | 3495 | 3495 | 3495 | 3495 | 206 |
| 466 | 20231201 | 124800 | 1609339480 | 3495 | 3495 | 3500 | 3495 | 14 |
| 467 | 20231201 | 124700 | 1609290535 | 3495 | 3495 | 3495 | 3495 | 111 |
| 468 | 20231201 | 124600 | 1608902590 | 3495 | 3490 | 3495 | 3490 | 1453 |
| 469 | 20231201 | 124500 | 1603829620 | 3490 | 3495 | 3495 | 3490 | 150 |
| 470 | 20231201 | 124400 | 1603305860 | 3490 | 3490 | 3495 | 3490 | 104 |
| 471 | 20231201 | 124300 | 1602942890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20231201 | 124200 | 1602942890 | 3490 | 3495 | 3495 | 3490 | 520 |
| 473 | 20231201 | 124100 | 1601128085 | 3495 | 3495 | 3495 | 3490 | 14 |
| 474 | 20231201 | 124000 | 1601079200 | 3490 | 3495 | 3495 | 3490 | 1765 |
| 475 | 20231201 | 123900 | 1594913530 | 3495 | 3495 | 3495 | 3495 | 10 |
| 476 | 20231201 | 123800 | 1594878580 | 3495 | 3495 | 3500 | 3495 | 602 |
| 477 | 20231201 | 123700 | 1592774585 | 3500 | 3500 | 3500 | 3500 | 685 |
| 478 | 20231201 | 123600 | 1590377085 | 3500 | 3500 | 3500 | 3500 | 10 |
| 479 | 20231201 | 123500 | 1590342085 | 3495 | 3505 | 3510 | 3495 | 609 |
| 480 | 20231201 | 123400 | 1588210540 | 3500 | 3500 | 3500 | 3500 | 0 |
| 481 | 20231201 | 123300 | 1588210540 | 3500 | 3500 | 3500 | 3500 | 150 |
| 482 | 20231201 | 123200 | 1587685540 | 3500 | 3505 | 3505 | 3500 | 139 |
| 483 | 20231201 | 123100 | 1587198640 | 3505 | 3505 | 3505 | 3505 | 102 |
| 484 | 20231201 | 123000 | 1586841130 | 3505 | 3505 | 3505 | 3505 | 4 |
| 485 | 20231201 | 122900 | 1586827110 | 3505 | 3505 | 3505 | 3505 | 150 |
| 486 | 20231201 | 122800 | 1586301360 | 3500 | 3500 | 3500 | 3500 | 2 |
| 487 | 20231201 | 122700 | 1586294360 | 3505 | 3505 | 3505 | 3505 | 500 |
| 488 | 20231201 | 122600 | 1584541860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20231201 | 122500 | 1584541860 | 3505 | 3500 | 3505 | 3500 | 3 |
| 490 | 20231201 | 122400 | 1584531355 | 3495 | 3495 | 3495 | 3495 | 288 |
| 491 | 20231201 | 122300 | 1583524795 | 3495 | 3495 | 3495 | 3495 | 1542 |
| 492 | 20231201 | 122200 | 1578135505 | 3500 | 3500 | 3500 | 3500 | 1 |
| 493 | 20231201 | 122100 | 1578132005 | 3500 | 3500 | 3500 | 3500 | 1 |
| 494 | 20231201 | 122000 | 1578128505 | 3500 | 3500 | 3500 | 3500 | 4 |
| 495 | 20231201 | 121900 | 1578114505 | 3495 | 3495 | 3495 | 3495 | 1002 |
| 496 | 20231201 | 121800 | 1574612515 | 3500 | 3505 | 3505 | 3500 | 2100 |
| 497 | 20231201 | 121700 | 1567262015 | 3505 | 3500 | 3505 | 3495 | 109 |
| 498 | 20231201 | 121600 | 1566880615 | 3500 | 3500 | 3500 | 3500 | 256 |
| 499 | 20231201 | 121500 | 1565984615 | 3505 | 3500 | 3505 | 3500 | 57 |
| 500 | 20231201 | 121400 | 1565785110 | 3500 | 3495 | 3500 | 3495 | 675 |
| 501 | 20231201 | 121300 | 1563422805 | 3495 | 3495 | 3495 | 3495 | 520 |
| 502 | 20231201 | 121200 | 1561605405 | 3495 | 3490 | 3495 | 3490 | 54 |
| 503 | 20231201 | 121100 | 1561416680 | 3495 | 3495 | 3495 | 3495 | 1253 |
| 504 | 20231201 | 121000 | 1557037445 | 3495 | 3495 | 3495 | 3495 | 0 |
| 505 | 20231201 | 120900 | 1557037445 | 3495 | 3495 | 3495 | 3490 | 301 |
| 506 | 20231201 | 120800 | 1555985455 | 3490 | 3490 | 3490 | 3490 | 0 |
| 507 | 20231201 | 120700 | 1555985455 | 3490 | 3490 | 3490 | 3490 | 1077 |
| 508 | 20231201 | 120600 | 1552226725 | 3490 | 3490 | 3490 | 3490 | 100 |
| 509 | 20231201 | 120500 | 1551877725 | 3485 | 3490 | 3490 | 3485 | 1675 |
| 510 | 20231201 | 120400 | 1546039820 | 3485 | 3490 | 3495 | 3485 | 3997 |
| 511 | 20231201 | 120300 | 1532090355 | 3500 | 3500 | 3500 | 3500 | 10 |
| 512 | 20231201 | 120200 | 1532055355 | 3490 | 3490 | 3490 | 3490 | 1277 |
| 513 | 20231201 | 120100 | 1527598625 | 3490 | 3495 | 3495 | 3490 | 140 |
| 514 | 20231201 | 120000 | 1527109985 | 3490 | 3495 | 3495 | 3490 | 4055 |
| 515 | 20231201 | 115900 | 1512941575 | 3495 | 3500 | 3500 | 3495 | 348 |
| 516 | 20231201 | 115800 | 1511725215 | 3500 | 3500 | 3500 | 3500 | 152 |
| 517 | 20231201 | 115700 | 1511193215 | 3500 | 3500 | 3500 | 3500 | 1751 |
| 518 | 20231201 | 115600 | 1505064715 | 3500 | 3500 | 3500 | 3500 | 174 |
| 519 | 20231201 | 115500 | 1504455715 | 3500 | 3500 | 3500 | 3500 | 1 |
| 520 | 20231201 | 115400 | 1504452215 | 3500 | 3500 | 3500 | 3500 | 540 |
| 521 | 20231201 | 115300 | 1502562215 | 3500 | 3500 | 3500 | 3500 | 145 |
| 522 | 20231201 | 115200 | 1502054715 | 3500 | 3500 | 3500 | 3500 | 10 |
| 523 | 20231201 | 115100 | 1502019715 | 3495 | 3495 | 3495 | 3495 | 9 |
| 524 | 20231201 | 115000 | 1501988260 | 3500 | 3500 | 3500 | 3500 | 287 |
| 525 | 20231201 | 114900 | 1500983760 | 3500 | 3505 | 3505 | 3500 | 285 |
| 526 | 20231201 | 114800 | 1499986235 | 3500 | 3505 | 3505 | 3500 | 2646 |
| 527 | 20231201 | 114700 | 1490720070 | 3510 | 3510 | 3510 | 3510 | 86 |
| 528 | 20231201 | 114600 | 1490418210 | 3510 | 3510 | 3510 | 3510 | 285 |
| 529 | 20231201 | 114500 | 1489417860 | 3510 | 3510 | 3510 | 3510 | 115 |
| 530 | 20231201 | 114400 | 1489014210 | 3510 | 3510 | 3510 | 3510 | 4730 |
| 531 | 20231201 | 114300 | 1472411910 | 3510 | 3515 | 3515 | 3510 | 1001 |
| 532 | 20231201 | 114200 | 1468893445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 533 | 20231201 | 114100 | 1468893445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 534 | 20231201 | 114000 | 1468893445 | 3515 | 3515 | 3515 | 3515 | 9 |
| 535 | 20231201 | 113900 | 1468861810 | 3515 | 3515 | 3515 | 3515 | 1 |
| 536 | 20231201 | 113800 | 1468858295 | 3515 | 3515 | 3515 | 3515 | 0 |
| 537 | 20231201 | 113700 | 1468858295 | 3515 | 3515 | 3515 | 3515 | 2332 |
| 538 | 20231201 | 113600 | 1460661315 | 3515 | 3515 | 3515 | 3515 | 34 |
| 539 | 20231201 | 113500 | 1460541805 | 3510 | 3515 | 3515 | 3510 | 870 |
| 540 | 20231201 | 113400 | 1457484195 | 3515 | 3515 | 3515 | 3515 | 121 |
| 541 | 20231201 | 113300 | 1457058880 | 3515 | 3515 | 3515 | 3515 | 666 |
| 542 | 20231201 | 113200 | 1454717890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 543 | 20231201 | 113100 | 1454717890 | 3515 | 3510 | 3515 | 3510 | 68 |
| 544 | 20231201 | 113000 | 1454478965 | 3515 | 3515 | 3515 | 3515 | 11 |
| 545 | 20231201 | 112900 | 1454440300 | 3515 | 3510 | 3515 | 3510 | 593 |
| 546 | 20231201 | 112800 | 1452358850 | 3510 | 3510 | 3510 | 3510 | 2058 |
| 547 | 20231201 | 112700 | 1445135270 | 3510 | 3510 | 3510 | 3510 | 0 |
| 548 | 20231201 | 112600 | 1445135270 | 3510 | 3505 | 3510 | 3505 | 351 |
| 549 | 20231201 | 112500 | 1443905010 | 3505 | 3510 | 3510 | 3505 | 510 |
| 550 | 20231201 | 112400 | 1442117410 | 3510 | 3505 | 3510 | 3505 | 1053 |
| 551 | 20231201 | 112300 | 1438424880 | 3505 | 3505 | 3505 | 3505 | 1 |
| 552 | 20231201 | 112200 | 1438421375 | 3505 | 3510 | 3510 | 3505 | 1073 |
| 553 | 20231201 | 112100 | 1434655920 | 3510 | 3515 | 3515 | 3510 | 587 |
| 554 | 20231201 | 112000 | 1432595500 | 3515 | 3515 | 3515 | 3515 | 1267 |
| 555 | 20231201 | 111900 | 1428141995 | 3520 | 3520 | 3520 | 3515 | 184 |
| 556 | 20231201 | 111800 | 1427494655 | 3520 | 3520 | 3520 | 3520 | 63 |
| 557 | 20231201 | 111700 | 1427272895 | 3520 | 3515 | 3520 | 3500 | 17054 |
| 558 | 20231201 | 111600 | 1367499130 | 3515 | 3530 | 3530 | 3515 | 2837 |
| 559 | 20231201 | 111500 | 1357515785 | 3530 | 3530 | 3530 | 3530 | 11 |
| 560 | 20231201 | 111400 | 1357476955 | 3520 | 3525 | 3525 | 3520 | 2745 |
| 561 | 20231201 | 111300 | 1347810475 | 3530 | 3530 | 3530 | 3530 | 5323 |
| 562 | 20231201 | 111200 | 1329020285 | 3530 | 3530 | 3530 | 3530 | 3 |
| 563 | 20231201 | 111100 | 1329009695 | 3535 | 3535 | 3535 | 3535 | 8 |
| 564 | 20231201 | 111000 | 1328981415 | 3535 | 3535 | 3535 | 3535 | 240 |
| 565 | 20231201 | 110900 | 1328133015 | 3535 | 3535 | 3535 | 3535 | 1031 |
| 566 | 20231201 | 110800 | 1324488430 | 3535 | 3535 | 3535 | 3535 | 332 |
| 567 | 20231201 | 110700 | 1323314810 | 3535 | 3540 | 3540 | 3530 | 26 |
| 568 | 20231201 | 110600 | 1323222885 | 3540 | 3535 | 3540 | 3535 | 671 |
| 569 | 20231201 | 110500 | 1320850890 | 3535 | 3535 | 3540 | 3535 | 845 |
| 570 | 20231201 | 110400 | 1317863305 | 3530 | 3530 | 3540 | 3530 | 297 |
| 571 | 20231201 | 110300 | 1316812060 | 3540 | 3535 | 3540 | 3530 | 2294 |
| 572 | 20231201 | 110200 | 1308691465 | 3535 | 3535 | 3535 | 3535 | 184 |
| 573 | 20231201 | 110100 | 1308041025 | 3535 | 3535 | 3535 | 3535 | 532 |
| 574 | 20231201 | 110000 | 1306160405 | 3535 | 3540 | 3540 | 3535 | 896 |
| 575 | 20231201 | 105900 | 1302992115 | 3545 | 3540 | 3545 | 3540 | 1315 |
| 576 | 20231201 | 105800 | 1298336925 | 3540 | 3545 | 3545 | 3540 | 367 |
| 577 | 20231201 | 105700 | 1297035935 | 3545 | 3540 | 3545 | 3540 | 21 |
| 578 | 20231201 | 105600 | 1296961545 | 3545 | 3545 | 3545 | 3545 | 337 |
| 579 | 20231201 | 105500 | 1295766880 | 3545 | 3540 | 3545 | 3540 | 5310 |
| 580 | 20231201 | 105400 | 1276942940 | 3545 | 3540 | 3545 | 3535 | 2259 |
| 581 | 20231201 | 105300 | 1268943545 | 3540 | 3530 | 3540 | 3530 | 1503 |
| 582 | 20231201 | 105200 | 1263627945 | 3540 | 3540 | 3545 | 3535 | 2673 |
| 583 | 20231201 | 105100 | 1254176755 | 3545 | 3545 | 3545 | 3540 | 1530 |
| 584 | 20231201 | 105000 | 1248760480 | 3545 | 3545 | 3545 | 3545 | 1200 |
| 585 | 20231201 | 104900 | 1244506480 | 3545 | 3545 | 3545 | 3540 | 488 |
| 586 | 20231201 | 104800 | 1242776915 | 3545 | 3535 | 3545 | 3535 | 1946 |
| 587 | 20231201 | 104700 | 1235879845 | 3545 | 3545 | 3545 | 3535 | 1739 |
| 588 | 20231201 | 104600 | 1229716800 | 3550 | 3530 | 3550 | 3530 | 6228 |
| 589 | 20231201 | 104500 | 1207639945 | 3530 | 3520 | 3530 | 3520 | 20060 |
| 590 | 20231201 | 104400 | 1136929095 | 3525 | 3525 | 3525 | 3515 | 2040 |
| 591 | 20231201 | 104300 | 1129757675 | 3525 | 3520 | 3525 | 3520 | 564 |
| 592 | 20231201 | 104200 | 1127770895 | 3520 | 3520 | 3520 | 3520 | 579 |
| 593 | 20231201 | 104100 | 1125732815 | 3520 | 3520 | 3520 | 3520 | 55 |
| 594 | 20231201 | 104000 | 1125539215 | 3520 | 3520 | 3520 | 3520 | 10 |
| 595 | 20231201 | 103900 | 1125504015 | 3525 | 3520 | 3525 | 3515 | 1557 |
| 596 | 20231201 | 103800 | 1120023565 | 3525 | 3520 | 3525 | 3520 | 2216 |
| 597 | 20231201 | 103700 | 1112223165 | 3520 | 3520 | 3520 | 3520 | 2283 |
| 598 | 20231201 | 103600 | 1104187005 | 3520 | 3520 | 3520 | 3515 | 1125 |
| 599 | 20231201 | 103500 | 1100227605 | 3525 | 3525 | 3525 | 3520 | 99 |
| 600 | 20231201 | 103400 | 1099878905 | 3525 | 3520 | 3525 | 3520 | 137 |
| 601 | 20231201 | 103300 | 1099396655 | 3520 | 3520 | 3525 | 3520 | 1535 |
| 602 | 20231201 | 103200 | 1093993450 | 3525 | 3525 | 3525 | 3525 | 3693 |
| 603 | 20231201 | 103100 | 1080975625 | 3530 | 3525 | 3530 | 3525 | 3017 |
| 604 | 20231201 | 103000 | 1070340685 | 3525 | 3530 | 3530 | 3525 | 102 |
| 605 | 20231201 | 102900 | 1069980630 | 3525 | 3520 | 3525 | 3520 | 899 |
| 606 | 20231201 | 102800 | 1066811765 | 3520 | 3520 | 3520 | 3520 | 195 |
| 607 | 20231201 | 102700 | 1066125365 | 3520 | 3520 | 3520 | 3520 | 90 |
| 608 | 20231201 | 102600 | 1065808565 | 3525 | 3525 | 3525 | 3525 | 56 |
| 609 | 20231201 | 102500 | 1065611165 | 3525 | 3525 | 3525 | 3525 | 48 |
| 610 | 20231201 | 102400 | 1065441965 | 3530 | 3525 | 3530 | 3525 | 1252 |
| 611 | 20231201 | 102300 | 1061028165 | 3520 | 3520 | 3520 | 3520 | 631 |
| 612 | 20231201 | 102200 | 1058807045 | 3520 | 3520 | 3525 | 3520 | 89 |
| 613 | 20231201 | 102100 | 1058493730 | 3520 | 3525 | 3525 | 3520 | 639 |
| 614 | 20231201 | 102000 | 1056243880 | 3520 | 3520 | 3520 | 3520 | 1429 |
| 615 | 20231201 | 101900 | 1051213800 | 3520 | 3520 | 3525 | 3520 | 1647 |
| 616 | 20231201 | 101800 | 1045416355 | 3520 | 3525 | 3525 | 3520 | 220 |
| 617 | 20231201 | 101700 | 1044641855 | 3520 | 3515 | 3520 | 3515 | 526 |
| 618 | 20231201 | 101600 | 1042790420 | 3520 | 3520 | 3525 | 3515 | 1664 |
| 619 | 20231201 | 101500 | 1036939395 | 3525 | 3525 | 3525 | 3520 | 631 |
| 620 | 20231201 | 101400 | 1034715520 | 3520 | 3525 | 3525 | 3515 | 1504 |
| 621 | 20231201 | 101300 | 1029424640 | 3525 | 3525 | 3525 | 3520 | 816 |
| 622 | 20231201 | 101200 | 1026549240 | 3525 | 3525 | 3525 | 3520 | 843 |
| 623 | 20231201 | 101100 | 1023580865 | 3525 | 3525 | 3525 | 3520 | 2357 |
| 624 | 20231201 | 101000 | 1015281105 | 3520 | 3525 | 3525 | 3520 | 295 |
| 625 | 20231201 | 100900 | 1014242695 | 3520 | 3520 | 3520 | 3520 | 55 |
| 626 | 20231201 | 100800 | 1014049095 | 3520 | 3520 | 3530 | 3520 | 1040 |
| 627 | 20231201 | 100700 | 1010382435 | 3520 | 3525 | 3525 | 3520 | 9139 |
| 628 | 20231201 | 100600 | 978188855 | 3525 | 3525 | 3525 | 3520 | 736 |
| 629 | 20231201 | 100500 | 975594650 | 3525 | 3520 | 3525 | 3515 | 521 |
| 630 | 20231201 | 100400 | 973761235 | 3520 | 3520 | 3520 | 3520 | 824 |
| 631 | 20231201 | 100300 | 970860755 | 3520 | 3515 | 3525 | 3515 | 1717 |
| 632 | 20231201 | 100200 | 964819800 | 3520 | 3530 | 3530 | 3515 | 8617 |
| 633 | 20231201 | 100100 | 934465875 | 3530 | 3535 | 3535 | 3530 | 506 |
| 634 | 20231201 | 100000 | 932677615 | 3530 | 3535 | 3535 | 3530 | 347 |
| 635 | 20231201 | 095900 | 931451050 | 3530 | 3530 | 3530 | 3525 | 3750 |
| 636 | 20231201 | 095800 | 918227470 | 3530 | 3545 | 3545 | 3530 | 9570 |
| 637 | 20231201 | 095700 | 884397990 | 3545 | 3545 | 3545 | 3540 | 4246 |
| 638 | 20231201 | 095600 | 869351610 | 3545 | 3540 | 3545 | 3535 | 1923 |
| 639 | 20231201 | 095500 | 862545935 | 3540 | 3535 | 3545 | 3535 | 1771 |
| 640 | 20231201 | 095400 | 856278055 | 3540 | 3535 | 3540 | 3530 | 1325 |
| 641 | 20231201 | 095300 | 851594570 | 3530 | 3530 | 3535 | 3530 | 183 |
| 642 | 20231201 | 095200 | 850948295 | 3535 | 3535 | 3540 | 3535 | 3079 |
| 643 | 20231201 | 095100 | 840063555 | 3535 | 3535 | 3540 | 3530 | 4596 |
| 644 | 20231201 | 095000 | 823819095 | 3530 | 3535 | 3540 | 3530 | 3989 |
| 645 | 20231201 | 094900 | 809718950 | 3535 | 3550 | 3560 | 3535 | 18071 |
| 646 | 20231201 | 094800 | 745606555 | 3550 | 3535 | 3550 | 3535 | 7518 |
| 647 | 20231201 | 094700 | 718974000 | 3535 | 3535 | 3545 | 3525 | 11846 |
| 648 | 20231201 | 094600 | 677084565 | 3525 | 3525 | 3535 | 3525 | 10147 |
| 649 | 20231201 | 094500 | 641283435 | 3525 | 3505 | 3530 | 3505 | 13879 |
| 650 | 20231201 | 094400 | 592555510 | 3505 | 3510 | 3510 | 3505 | 1453 |
| 651 | 20231201 | 094300 | 587455555 | 3510 | 3505 | 3510 | 3505 | 531 |
| 652 | 20231201 | 094200 | 585593790 | 3505 | 3505 | 3510 | 3500 | 859 |
| 653 | 20231201 | 094100 | 582579730 | 3505 | 3500 | 3505 | 3490 | 1008 |
| 654 | 20231201 | 094000 | 579048565 | 3505 | 3490 | 3505 | 3490 | 1878 |
| 655 | 20231201 | 093900 | 572480740 | 3490 | 3490 | 3490 | 3485 | 839 |
| 656 | 20231201 | 093800 | 569553850 | 3490 | 3475 | 3490 | 3470 | 2138 |
| 657 | 20231201 | 093700 | 562120625 | 3475 | 3490 | 3490 | 3475 | 10 |
| 658 | 20231201 | 093600 | 562085800 | 3490 | 3470 | 3490 | 3470 | 11834 |
| 659 | 20231201 | 093500 | 520981390 | 3470 | 3480 | 3480 | 3470 | 1783 |
| 660 | 20231201 | 093400 | 514791955 | 3480 | 3480 | 3480 | 3480 | 381 |
| 661 | 20231201 | 093300 | 513466075 | 3490 | 3490 | 3495 | 3490 | 1112 |
| 662 | 20231201 | 093200 | 509584550 | 3490 | 3470 | 3490 | 3470 | 361 |
| 663 | 20231201 | 093100 | 508327920 | 3470 | 3470 | 3480 | 3470 | 1297 |
| 664 | 20231201 | 093000 | 503827295 | 3470 | 3470 | 3480 | 3465 | 1418 |
| 665 | 20231201 | 092900 | 498911140 | 3470 | 3470 | 3470 | 3470 | 5500 |
| 666 | 20231201 | 092800 | 479826140 | 3475 | 3485 | 3485 | 3475 | 15276 |
| 667 | 20231201 | 092700 | 426702440 | 3485 | 3490 | 3490 | 3485 | 317 |
| 668 | 20231201 | 092600 | 425597690 | 3485 | 3485 | 3485 | 3485 | 507 |
| 669 | 20231201 | 092500 | 423830795 | 3480 | 3490 | 3490 | 3480 | 426 |
| 670 | 20231201 | 092400 | 422346810 | 3490 | 3485 | 3490 | 3480 | 553 |
| 671 | 20231201 | 092300 | 420421705 | 3480 | 3490 | 3495 | 3480 | 2100 |
| 672 | 20231201 | 092200 | 413095835 | 3485 | 3480 | 3485 | 3480 | 886 |
| 673 | 20231201 | 092100 | 410011170 | 3480 | 3495 | 3495 | 3480 | 7897 |
| 674 | 20231201 | 092000 | 382491975 | 3495 | 3500 | 3500 | 3495 | 1545 |
| 675 | 20231201 | 091900 | 377092195 | 3495 | 3500 | 3500 | 3495 | 10686 |
| 676 | 20231201 | 091800 | 339705205 | 3500 | 3500 | 3505 | 3500 | 342 |
| 677 | 20231201 | 091700 | 338508185 | 3500 | 3505 | 3505 | 3500 | 3156 |
| 678 | 20231201 | 091600 | 327461350 | 3505 | 3505 | 3505 | 3500 | 329 |
| 679 | 20231201 | 091500 | 326308595 | 3510 | 3510 | 3510 | 3505 | 2020 |
| 680 | 20231201 | 091400 | 319225985 | 3510 | 3510 | 3510 | 3505 | 885 |
| 681 | 20231201 | 091300 | 316119835 | 3515 | 3515 | 3515 | 3505 | 930 |
| 682 | 20231201 | 091200 | 312858600 | 3510 | 3515 | 3515 | 3510 | 979 |
| 683 | 20231201 | 091100 | 309417515 | 3500 | 3515 | 3515 | 3500 | 6132 |
| 684 | 20231201 | 091000 | 287891875 | 3520 | 3525 | 3530 | 3515 | 15024 |
| 685 | 20231201 | 090900 | 234971420 | 3520 | 3505 | 3520 | 3505 | 4027 |
| 686 | 20231201 | 090800 | 220829670 | 3505 | 3510 | 3510 | 3505 | 2956 |
| 687 | 20231201 | 090700 | 210468775 | 3510 | 3510 | 3520 | 3510 | 8092 |
| 688 | 20231201 | 090600 | 182033520 | 3505 | 3510 | 3510 | 3505 | 6111 |
| 689 | 20231201 | 090500 | 160597825 | 3515 | 3520 | 3520 | 3510 | 3574 |
| 690 | 20231201 | 090400 | 148043915 | 3520 | 3505 | 3520 | 3505 | 5268 |
| 691 | 20231201 | 090300 | 129549445 | 3500 | 3500 | 3500 | 3495 | 1775 |
| 692 | 20231201 | 090200 | 123343270 | 3500 | 3505 | 3520 | 3500 | 4456 |
| 693 | 20231201 | 090100 | 107709185 | 3505 | 3520 | 3525 | 3495 | 17171 |
| 694 | 20231201 | 090000 | 47441120 | 3520 | 3500 | 3520 | 3500 | 13539 |