35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 205400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 3 | 20231205 | 205300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20231205 | 205200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20231205 | 205100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20231205 | 205000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20231205 | 204900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20231205 | 204800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20231205 | 204700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20231205 | 204600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20231205 | 204500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20231205 | 204400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20231205 | 204300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20231205 | 204200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20231205 | 204100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20231205 | 204000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20231205 | 203900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20231205 | 203800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20231205 | 203700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20231205 | 203600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20231205 | 203500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20231205 | 203400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20231205 | 203300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20231205 | 203200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20231205 | 203100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20231205 | 203000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20231205 | 202900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20231205 | 202800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20231205 | 202700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20231205 | 202600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20231205 | 202500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20231205 | 202400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 33 | 20231205 | 202300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20231205 | 202200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20231205 | 202100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20231205 | 202000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20231205 | 201900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20231205 | 201800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20231205 | 201700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20231205 | 201600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20231205 | 201500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20231205 | 201400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20231205 | 201300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20231205 | 201200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20231205 | 201100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20231205 | 201000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20231205 | 200900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20231205 | 200800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20231205 | 200700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20231205 | 200600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20231205 | 200500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20231205 | 200400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20231205 | 200300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20231205 | 200200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20231205 | 200100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20231205 | 200000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20231205 | 195900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20231205 | 195800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20231205 | 195700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20231205 | 195600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20231205 | 195500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20231205 | 195400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 63 | 20231205 | 195300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20231205 | 195200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20231205 | 195100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20231205 | 195000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20231205 | 194900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20231205 | 194800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20231205 | 194700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20231205 | 194600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20231205 | 194500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20231205 | 194400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20231205 | 194300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20231205 | 194200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20231205 | 194100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20231205 | 194000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20231205 | 193900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20231205 | 193800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20231205 | 193700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20231205 | 193600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20231205 | 193500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20231205 | 193400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20231205 | 193300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20231205 | 193200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20231205 | 193100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20231205 | 193000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20231205 | 192900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20231205 | 192800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20231205 | 192700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20231205 | 192600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20231205 | 192500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20231205 | 192400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 93 | 20231205 | 192300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20231205 | 192200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20231205 | 192100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20231205 | 192000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20231205 | 191900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20231205 | 191800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20231205 | 191700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20231205 | 191600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20231205 | 191500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20231205 | 191400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20231205 | 191300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20231205 | 191200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20231205 | 191100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20231205 | 191000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20231205 | 190900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20231205 | 190800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20231205 | 190700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20231205 | 190600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20231205 | 190500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20231205 | 190400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20231205 | 190300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20231205 | 190200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20231205 | 190100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20231205 | 190000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20231205 | 185900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20231205 | 185800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20231205 | 185700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20231205 | 185600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20231205 | 185500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20231205 | 185400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 123 | 20231205 | 185300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20231205 | 185200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20231205 | 185100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20231205 | 185000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20231205 | 184900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20231205 | 184800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20231205 | 184700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20231205 | 184600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20231205 | 184500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20231205 | 184400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20231205 | 184300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20231205 | 184200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20231205 | 184100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20231205 | 184000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20231205 | 183900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20231205 | 183800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20231205 | 183700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20231205 | 183600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20231205 | 183500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20231205 | 183400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20231205 | 183300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20231205 | 183200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20231205 | 183100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20231205 | 183000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20231205 | 182900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20231205 | 182800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20231205 | 182700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20231205 | 182600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20231205 | 182500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20231205 | 182400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 153 | 20231205 | 182300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20231205 | 182200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20231205 | 182100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20231205 | 182000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20231205 | 181900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20231205 | 181800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20231205 | 181700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20231205 | 181600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20231205 | 181500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20231205 | 181400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20231205 | 181300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20231205 | 181200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20231205 | 181100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20231205 | 181000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20231205 | 180900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20231205 | 180800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20231205 | 180700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20231205 | 180600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20231205 | 180500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20231205 | 180400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20231205 | 180300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20231205 | 180200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20231205 | 180100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20231205 | 180000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20231205 | 175900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20231205 | 175800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20231205 | 175700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20231205 | 175600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20231205 | 175500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20231205 | 175400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 183 | 20231205 | 175300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20231205 | 175200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20231205 | 175100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20231205 | 175000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20231205 | 174900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20231205 | 174800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20231205 | 174700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20231205 | 174600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20231205 | 174500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20231205 | 174400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20231205 | 174300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20231205 | 174200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20231205 | 174100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20231205 | 174000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20231205 | 173900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20231205 | 173800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20231205 | 173700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20231205 | 173600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20231205 | 173500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20231205 | 173400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20231205 | 173300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20231205 | 173200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20231205 | 173100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20231205 | 173000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20231205 | 172900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20231205 | 172800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20231205 | 172700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20231205 | 172600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20231205 | 172500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20231205 | 172400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 213 | 20231205 | 172300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20231205 | 172200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20231205 | 172100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20231205 | 172000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20231205 | 171900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20231205 | 171800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20231205 | 171700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20231205 | 171600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20231205 | 171500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20231205 | 171400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20231205 | 171300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20231205 | 171200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20231205 | 171100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20231205 | 171000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20231205 | 170900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20231205 | 170800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20231205 | 170700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20231205 | 170600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20231205 | 170500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20231205 | 170400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20231205 | 170300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20231205 | 170200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20231205 | 170100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20231205 | 170000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20231205 | 165900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20231205 | 165800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20231205 | 165700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20231205 | 165600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20231205 | 165500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20231205 | 165400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 243 | 20231205 | 165300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20231205 | 165200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20231205 | 165100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20231205 | 165000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20231205 | 164900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20231205 | 164800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20231205 | 164700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 250 | 20231205 | 164600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 251 | 20231205 | 164500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 252 | 20231205 | 164400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20231205 | 164300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 254 | 20231205 | 164200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 255 | 20231205 | 164100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20231205 | 164000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 257 | 20231205 | 163900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20231205 | 163800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20231205 | 163700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20231205 | 163600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20231205 | 163500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20231205 | 163400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 263 | 20231205 | 163300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20231205 | 163200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20231205 | 163100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20231205 | 163000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20231205 | 162900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20231205 | 162800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20231205 | 162700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20231205 | 162600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20231205 | 162500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20231205 | 162400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 273 | 20231205 | 162300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20231205 | 162200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20231205 | 162100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 276 | 20231205 | 162000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 277 | 20231205 | 161900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20231205 | 161800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 279 | 20231205 | 161700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 280 | 20231205 | 161600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 281 | 20231205 | 161500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 282 | 20231205 | 161400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20231205 | 161300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20231205 | 161200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20231205 | 161100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 286 | 20231205 | 161000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 287 | 20231205 | 160900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 288 | 20231205 | 160800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 289 | 20231205 | 160700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20231205 | 160600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 291 | 20231205 | 160500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 292 | 20231205 | 160400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 293 | 20231205 | 160300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 294 | 20231205 | 160200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 295 | 20231205 | 160100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20231205 | 160000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 297 | 20231205 | 155900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20231205 | 155800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 299 | 20231205 | 155700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20231205 | 155600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20231205 | 155500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20231205 | 155400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 303 | 20231205 | 155300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20231205 | 155200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20231205 | 155100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20231205 | 155000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20231205 | 154900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20231205 | 154800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20231205 | 154700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 310 | 20231205 | 154600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 311 | 20231205 | 154500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 312 | 20231205 | 154400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 313 | 20231205 | 154300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 314 | 20231205 | 154200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 315 | 20231205 | 154100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20231205 | 154000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 317 | 20231205 | 153900 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 318 | 20231205 | 153800 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 319 | 20231205 | 153700 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20231205 | 153600 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 321 | 20231205 | 153500 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 322 | 20231205 | 153400 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 323 | 20231205 | 153300 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 324 | 20231205 | 153200 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 325 | 20231205 | 153100 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 326 | 20231205 | 153000 | 1024385820 | 3625 | 3625 | 3625 | 3625 | 4048 |
| 327 | 20231205 | 152900 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 328 | 20231205 | 152800 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 329 | 20231205 | 152700 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20231205 | 152600 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20231205 | 152500 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 332 | 20231205 | 152400 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 333 | 20231205 | 152300 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 334 | 20231205 | 152200 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 335 | 20231205 | 152100 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 336 | 20231205 | 152000 | 1009711820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 337 | 20231205 | 151900 | 1009711820 | 3625 | 3630 | 3630 | 3625 | 2585 |
| 338 | 20231205 | 151800 | 1000330135 | 3630 | 3640 | 3640 | 3630 | 197 |
| 339 | 20231205 | 151700 | 999615005 | 3640 | 3640 | 3640 | 3640 | 408 |
| 340 | 20231205 | 151600 | 998129885 | 3630 | 3635 | 3635 | 3630 | 70 |
| 341 | 20231205 | 151500 | 997875645 | 3640 | 3640 | 3640 | 3640 | 320 |
| 342 | 20231205 | 151400 | 996710845 | 3645 | 3645 | 3645 | 3645 | 201 |
| 343 | 20231205 | 151300 | 995978200 | 3640 | 3650 | 3650 | 3630 | 1353 |
| 344 | 20231205 | 151200 | 991051270 | 3635 | 3630 | 3640 | 3630 | 2741 |
| 345 | 20231205 | 151100 | 981099190 | 3630 | 3625 | 3630 | 3625 | 568 |
| 346 | 20231205 | 151000 | 979040050 | 3630 | 3630 | 3630 | 3630 | 386 |
| 347 | 20231205 | 150900 | 977638870 | 3625 | 3630 | 3630 | 3625 | 2776 |
| 348 | 20231205 | 150800 | 967562740 | 3630 | 3625 | 3630 | 3625 | 621 |
| 349 | 20231205 | 150700 | 965311610 | 3630 | 3615 | 3630 | 3615 | 5190 |
| 350 | 20231205 | 150600 | 946525535 | 3615 | 3625 | 3625 | 3610 | 1362 |
| 351 | 20231205 | 150500 | 941604185 | 3630 | 3630 | 3630 | 3630 | 278 |
| 352 | 20231205 | 150400 | 940595045 | 3630 | 3630 | 3630 | 3630 | 206 |
| 353 | 20231205 | 150300 | 939847265 | 3625 | 3625 | 3625 | 3620 | 582 |
| 354 | 20231205 | 150200 | 937738065 | 3625 | 3625 | 3625 | 3620 | 1928 |
| 355 | 20231205 | 150100 | 930750565 | 3625 | 3630 | 3630 | 3625 | 1540 |
| 356 | 20231205 | 150000 | 925168015 | 3625 | 3635 | 3645 | 3625 | 836 |
| 357 | 20231205 | 145900 | 922132200 | 3635 | 3635 | 3635 | 3635 | 225 |
| 358 | 20231205 | 145800 | 921314325 | 3635 | 3630 | 3635 | 3630 | 719 |
| 359 | 20231205 | 145700 | 918701915 | 3630 | 3640 | 3640 | 3630 | 6891 |
| 360 | 20231205 | 145600 | 893660630 | 3640 | 3640 | 3640 | 3640 | 854 |
| 361 | 20231205 | 145500 | 890552070 | 3640 | 3640 | 3640 | 3640 | 176 |
| 362 | 20231205 | 145400 | 889911430 | 3640 | 3640 | 3640 | 3640 | 2100 |
| 363 | 20231205 | 145300 | 882267430 | 3645 | 3645 | 3655 | 3645 | 1200 |
| 364 | 20231205 | 145200 | 877889430 | 3645 | 3645 | 3645 | 3645 | 78 |
| 365 | 20231205 | 145100 | 877605120 | 3645 | 3655 | 3655 | 3645 | 1512 |
| 366 | 20231205 | 145000 | 872091860 | 3655 | 3655 | 3655 | 3655 | 549 |
| 367 | 20231205 | 144900 | 870085265 | 3645 | 3655 | 3655 | 3645 | 578 |
| 368 | 20231205 | 144800 | 867976455 | 3655 | 3645 | 3655 | 3645 | 1410 |
| 369 | 20231205 | 144700 | 862835005 | 3640 | 3640 | 3640 | 3640 | 4 |
| 370 | 20231205 | 144600 | 862820445 | 3640 | 3665 | 3665 | 3640 | 6065 |
| 371 | 20231205 | 144500 | 840680785 | 3665 | 3665 | 3675 | 3665 | 406 |
| 372 | 20231205 | 144400 | 839192735 | 3675 | 3675 | 3675 | 3675 | 201 |
| 373 | 20231205 | 144300 | 838454060 | 3675 | 3665 | 3675 | 3665 | 1191 |
| 374 | 20231205 | 144200 | 834087045 | 3665 | 3665 | 3665 | 3665 | 456 |
| 375 | 20231205 | 144100 | 832415805 | 3680 | 3680 | 3680 | 3680 | 30 |
| 376 | 20231205 | 144000 | 832305405 | 3665 | 3680 | 3680 | 3665 | 255 |
| 377 | 20231205 | 143900 | 831367735 | 3680 | 3660 | 3680 | 3660 | 311 |
| 378 | 20231205 | 143800 | 830227405 | 3675 | 3655 | 3675 | 3655 | 175 |
| 379 | 20231205 | 143700 | 829587760 | 3655 | 3660 | 3660 | 3655 | 266 |
| 380 | 20231205 | 143600 | 828614830 | 3660 | 3660 | 3660 | 3660 | 1110 |
| 381 | 20231205 | 143500 | 824552230 | 3660 | 3670 | 3670 | 3660 | 300 |
| 382 | 20231205 | 143400 | 823452230 | 3670 | 3660 | 3680 | 3660 | 435 |
| 383 | 20231205 | 143300 | 821853870 | 3660 | 3670 | 3670 | 3660 | 578 |
| 384 | 20231205 | 143200 | 819736270 | 3670 | 3670 | 3670 | 3670 | 100 |
| 385 | 20231205 | 143100 | 819369270 | 3670 | 3670 | 3670 | 3670 | 515 |
| 386 | 20231205 | 143000 | 817479220 | 3670 | 3680 | 3680 | 3670 | 316 |
| 387 | 20231205 | 142900 | 816317440 | 3680 | 3680 | 3680 | 3680 | 219 |
| 388 | 20231205 | 142800 | 815511520 | 3670 | 3685 | 3685 | 3670 | 1116 |
| 389 | 20231205 | 142700 | 811414060 | 3680 | 3680 | 3685 | 3670 | 1019 |
| 390 | 20231205 | 142600 | 807663740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 391 | 20231205 | 142500 | 807663740 | 3680 | 3680 | 3680 | 3680 | 555 |
| 392 | 20231205 | 142400 | 805621340 | 3680 | 3680 | 3680 | 3670 | 357 |
| 393 | 20231205 | 142300 | 804308680 | 3680 | 3680 | 3680 | 3680 | 400 |
| 394 | 20231205 | 142200 | 802836680 | 3680 | 3680 | 3680 | 3680 | 200 |
| 395 | 20231205 | 142100 | 802100680 | 3670 | 3670 | 3670 | 3670 | 110 |
| 396 | 20231205 | 142000 | 801696980 | 3670 | 3680 | 3680 | 3670 | 205 |
| 397 | 20231205 | 141900 | 800942630 | 3670 | 3670 | 3670 | 3670 | 35 |
| 398 | 20231205 | 141800 | 800814180 | 3670 | 3680 | 3680 | 3670 | 1297 |
| 399 | 20231205 | 141700 | 796041440 | 3685 | 3685 | 3685 | 3685 | 30 |
| 400 | 20231205 | 141600 | 795930890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 401 | 20231205 | 141500 | 795930890 | 3680 | 3690 | 3690 | 3675 | 1113 |
| 402 | 20231205 | 141400 | 791833595 | 3690 | 3690 | 3690 | 3690 | 294 |
| 403 | 20231205 | 141300 | 790748735 | 3680 | 3675 | 3680 | 3675 | 122 |
| 404 | 20231205 | 141200 | 790299905 | 3675 | 3675 | 3675 | 3675 | 178 |
| 405 | 20231205 | 141100 | 789645755 | 3675 | 3675 | 3675 | 3675 | 205 |
| 406 | 20231205 | 141000 | 788892380 | 3680 | 3680 | 3680 | 3680 | 0 |
| 407 | 20231205 | 140900 | 788892380 | 3680 | 3660 | 3680 | 3660 | 230 |
| 408 | 20231205 | 140800 | 788048180 | 3690 | 3660 | 3690 | 3660 | 661 |
| 409 | 20231205 | 140700 | 785617140 | 3680 | 3680 | 3680 | 3680 | 400 |
| 410 | 20231205 | 140600 | 784145140 | 3680 | 3680 | 3680 | 3660 | 311 |
| 411 | 20231205 | 140500 | 783002860 | 3660 | 3650 | 3670 | 3650 | 1024 |
| 412 | 20231205 | 140400 | 779253180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 413 | 20231205 | 140300 | 779253180 | 3650 | 3650 | 3660 | 3650 | 112 |
| 414 | 20231205 | 140200 | 778844370 | 3650 | 3650 | 3650 | 3650 | 1095 |
| 415 | 20231205 | 140100 | 774847620 | 3650 | 3645 | 3650 | 3645 | 1010 |
| 416 | 20231205 | 140000 | 771166120 | 3645 | 3645 | 3650 | 3645 | 2075 |
| 417 | 20231205 | 135900 | 763601745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 418 | 20231205 | 135800 | 763601745 | 3645 | 3650 | 3650 | 3645 | 144 |
| 419 | 20231205 | 135700 | 763076150 | 3650 | 3650 | 3650 | 3650 | 312 |
| 420 | 20231205 | 135600 | 761937350 | 3650 | 3650 | 3650 | 3650 | 245 |
| 421 | 20231205 | 135500 | 761043100 | 3650 | 3650 | 3650 | 3650 | 755 |
| 422 | 20231205 | 135400 | 758287350 | 3650 | 3650 | 3650 | 3650 | 712 |
| 423 | 20231205 | 135300 | 755688550 | 3660 | 3650 | 3660 | 3650 | 275 |
| 424 | 20231205 | 135200 | 754684780 | 3650 | 3660 | 3660 | 3650 | 1725 |
| 425 | 20231205 | 135100 | 748375010 | 3670 | 3660 | 3670 | 3660 | 312 |
| 426 | 20231205 | 135000 | 747231090 | 3670 | 3670 | 3670 | 3670 | 200 |
| 427 | 20231205 | 134900 | 746497090 | 3670 | 3650 | 3670 | 3650 | 313 |
| 428 | 20231205 | 134800 | 745351240 | 3650 | 3655 | 3655 | 3650 | 112 |
| 429 | 20231205 | 134700 | 744941940 | 3675 | 3675 | 3675 | 3675 | 201 |
| 430 | 20231205 | 134600 | 744203265 | 3645 | 3645 | 3655 | 3645 | 1375 |
| 431 | 20231205 | 134500 | 739189355 | 3645 | 3650 | 3650 | 3645 | 3386 |
| 432 | 20231205 | 134400 | 726846935 | 3665 | 3665 | 3665 | 3665 | 1900 |
| 433 | 20231205 | 134300 | 719883435 | 3650 | 3655 | 3655 | 3650 | 1000 |
| 434 | 20231205 | 134200 | 716233185 | 3650 | 3675 | 3675 | 3650 | 633 |
| 435 | 20231205 | 134100 | 713913695 | 3675 | 3670 | 3675 | 3670 | 230 |
| 436 | 20231205 | 134000 | 713068595 | 3675 | 3670 | 3675 | 3670 | 571 |
| 437 | 20231205 | 133900 | 710970620 | 3670 | 3670 | 3675 | 3670 | 417 |
| 438 | 20231205 | 133800 | 709439230 | 3680 | 3680 | 3680 | 3680 | 201 |
| 439 | 20231205 | 133700 | 708699550 | 3655 | 3655 | 3655 | 3655 | 0 |
| 440 | 20231205 | 133600 | 708699550 | 3655 | 3660 | 3660 | 3655 | 112 |
| 441 | 20231205 | 133500 | 708290065 | 3650 | 3685 | 3685 | 3650 | 1300 |
| 442 | 20231205 | 133400 | 703527175 | 3680 | 3680 | 3680 | 3680 | 203 |
| 443 | 20231205 | 133300 | 702780135 | 3675 | 3680 | 3680 | 3675 | 512 |
| 444 | 20231205 | 133200 | 700896535 | 3680 | 3680 | 3680 | 3680 | 21 |
| 445 | 20231205 | 133100 | 700819255 | 3680 | 3680 | 3680 | 3680 | 266 |
| 446 | 20231205 | 133000 | 699840375 | 3680 | 3680 | 3680 | 3665 | 323 |
| 447 | 20231205 | 132900 | 698653410 | 3680 | 3680 | 3680 | 3680 | 200 |
| 448 | 20231205 | 132800 | 697917410 | 3665 | 3660 | 3665 | 3660 | 82 |
| 449 | 20231205 | 132700 | 697616925 | 3665 | 3650 | 3665 | 3650 | 117 |
| 450 | 20231205 | 132600 | 697189800 | 3650 | 3650 | 3650 | 3650 | 325 |
| 451 | 20231205 | 132500 | 696003550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 452 | 20231205 | 132400 | 696003550 | 3650 | 3680 | 3680 | 3650 | 1312 |
| 453 | 20231205 | 132300 | 691205600 | 3680 | 3680 | 3680 | 3680 | 200 |
| 454 | 20231205 | 132200 | 690469600 | 3685 | 3670 | 3685 | 3645 | 4036 |
| 455 | 20231205 | 132100 | 675712705 | 3680 | 3690 | 3690 | 3670 | 326 |
| 456 | 20231205 | 132000 | 674513905 | 3680 | 3680 | 3680 | 3680 | 200 |
| 457 | 20231205 | 131900 | 673777905 | 3680 | 3670 | 3680 | 3670 | 250 |
| 458 | 20231205 | 131800 | 672858405 | 3670 | 3670 | 3670 | 3670 | 112 |
| 459 | 20231205 | 131700 | 672447365 | 3680 | 3690 | 3695 | 3680 | 412 |
| 460 | 20231205 | 131600 | 670931075 | 3690 | 3655 | 3690 | 3655 | 21 |
| 461 | 20231205 | 131500 | 670854285 | 3655 | 3690 | 3690 | 3655 | 294 |
| 462 | 20231205 | 131400 | 669774655 | 3690 | 3690 | 3690 | 3690 | 2 |
| 463 | 20231205 | 131300 | 669767275 | 3655 | 3680 | 3680 | 3655 | 2000 |
| 464 | 20231205 | 131200 | 662440635 | 3675 | 3680 | 3680 | 3670 | 112 |
| 465 | 20231205 | 131100 | 662029435 | 3695 | 3680 | 3695 | 3680 | 502 |
| 466 | 20231205 | 131000 | 660182055 | 3680 | 3680 | 3680 | 3680 | 20 |
| 467 | 20231205 | 130900 | 660108455 | 3680 | 3680 | 3680 | 3670 | 399 |
| 468 | 20231205 | 130800 | 658641185 | 3680 | 3680 | 3680 | 3680 | 653 |
| 469 | 20231205 | 130700 | 656238145 | 3680 | 3680 | 3680 | 3680 | 424 |
| 470 | 20231205 | 130600 | 654677825 | 3685 | 3685 | 3685 | 3685 | 154 |
| 471 | 20231205 | 130500 | 654110335 | 3685 | 3685 | 3685 | 3685 | 128 |
| 472 | 20231205 | 130400 | 653638655 | 3690 | 3680 | 3690 | 3680 | 889 |
| 473 | 20231205 | 130300 | 650367125 | 3690 | 3680 | 3690 | 3680 | 132 |
| 474 | 20231205 | 130200 | 649881165 | 3690 | 3690 | 3690 | 3690 | 415 |
| 475 | 20231205 | 130100 | 648349815 | 3680 | 3680 | 3680 | 3680 | 469 |
| 476 | 20231205 | 130000 | 646623895 | 3670 | 3690 | 3690 | 3670 | 286 |
| 477 | 20231205 | 125900 | 645571375 | 3690 | 3680 | 3690 | 3680 | 230 |
| 478 | 20231205 | 125800 | 644724965 | 3680 | 3665 | 3680 | 3660 | 1201 |
| 479 | 20231205 | 125700 | 640326285 | 3660 | 3660 | 3660 | 3660 | 112 |
| 480 | 20231205 | 125600 | 639916365 | 3660 | 3660 | 3660 | 3660 | 202 |
| 481 | 20231205 | 125500 | 639177045 | 3655 | 3670 | 3670 | 3655 | 5261 |
| 482 | 20231205 | 125400 | 619922920 | 3670 | 3685 | 3685 | 3670 | 3112 |
| 483 | 20231205 | 125300 | 608489130 | 3685 | 3685 | 3685 | 3685 | 11 |
| 484 | 20231205 | 125200 | 608448595 | 3685 | 3685 | 3685 | 3685 | 52 |
| 485 | 20231205 | 125100 | 608256975 | 3685 | 3680 | 3685 | 3680 | 113 |
| 486 | 20231205 | 125000 | 607841130 | 3685 | 3680 | 3685 | 3680 | 62 |
| 487 | 20231205 | 124900 | 607612920 | 3680 | 3670 | 3680 | 3670 | 234 |
| 488 | 20231205 | 124800 | 606752800 | 3670 | 3680 | 3680 | 3670 | 2869 |
| 489 | 20231205 | 124700 | 596211290 | 3680 | 3680 | 3680 | 3680 | 1100 |
| 490 | 20231205 | 124600 | 592163290 | 3680 | 3680 | 3680 | 3680 | 8 |
| 491 | 20231205 | 124500 | 592133850 | 3695 | 3680 | 3695 | 3680 | 113 |
| 492 | 20231205 | 124400 | 591717995 | 3695 | 3690 | 3695 | 3680 | 3067 |
| 493 | 20231205 | 124300 | 580427945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 494 | 20231205 | 124200 | 580427945 | 3695 | 3685 | 3695 | 3685 | 265 |
| 495 | 20231205 | 124100 | 579450920 | 3695 | 3695 | 3695 | 3695 | 1 |
| 496 | 20231205 | 124000 | 579447225 | 3695 | 3685 | 3695 | 3680 | 2217 |
| 497 | 20231205 | 123900 | 571283755 | 3685 | 3685 | 3685 | 3685 | 113 |
| 498 | 20231205 | 123800 | 570867350 | 3685 | 3685 | 3685 | 3685 | 0 |
| 499 | 20231205 | 123700 | 570867350 | 3685 | 3685 | 3685 | 3685 | 2 |
| 500 | 20231205 | 123600 | 570859980 | 3680 | 3680 | 3680 | 3680 | 263 |
| 501 | 20231205 | 123500 | 569892140 | 3680 | 3680 | 3680 | 3680 | 500 |
| 502 | 20231205 | 123400 | 568052140 | 3680 | 3680 | 3680 | 3680 | 0 |
| 503 | 20231205 | 123300 | 568052140 | 3680 | 3680 | 3680 | 3680 | 113 |
| 504 | 20231205 | 123200 | 567636300 | 3680 | 3680 | 3680 | 3680 | 330 |
| 505 | 20231205 | 123100 | 566421900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 506 | 20231205 | 123000 | 566421900 | 3675 | 3680 | 3680 | 3675 | 513 |
| 507 | 20231205 | 122900 | 564534625 | 3680 | 3680 | 3680 | 3680 | 373 |
| 508 | 20231205 | 122800 | 563161985 | 3680 | 3685 | 3685 | 3680 | 1501 |
| 509 | 20231205 | 122700 | 557638300 | 3685 | 3680 | 3685 | 3680 | 193 |
| 510 | 20231205 | 122600 | 556928040 | 3685 | 3695 | 3695 | 3685 | 1696 |
| 511 | 20231205 | 122500 | 550678260 | 3695 | 3695 | 3695 | 3695 | 2 |
| 512 | 20231205 | 122400 | 550670870 | 3680 | 3680 | 3680 | 3680 | 113 |
| 513 | 20231205 | 122300 | 550255030 | 3695 | 3695 | 3695 | 3695 | 5 |
| 514 | 20231205 | 122200 | 550236555 | 3695 | 3695 | 3695 | 3675 | 1015 |
| 515 | 20231205 | 122100 | 546503495 | 3680 | 3680 | 3680 | 3680 | 113 |
| 516 | 20231205 | 122000 | 546087655 | 3695 | 3700 | 3700 | 3695 | 101 |
| 517 | 20231205 | 121900 | 545714455 | 3680 | 3680 | 3700 | 3680 | 8933 |
| 518 | 20231205 | 121800 | 512840995 | 3680 | 3685 | 3685 | 3680 | 113 |
| 519 | 20231205 | 121700 | 512424880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 520 | 20231205 | 121600 | 512424880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 521 | 20231205 | 121500 | 512424880 | 3685 | 3685 | 3685 | 3685 | 466 |
| 522 | 20231205 | 121400 | 510707670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 523 | 20231205 | 121300 | 510707670 | 3685 | 3685 | 3685 | 3685 | 842 |
| 524 | 20231205 | 121200 | 507604900 | 3685 | 3690 | 3690 | 3685 | 3113 |
| 525 | 20231205 | 121100 | 496128495 | 3685 | 3685 | 3685 | 3685 | 79 |
| 526 | 20231205 | 121000 | 495837380 | 3685 | 3685 | 3685 | 3685 | 1 |
| 527 | 20231205 | 120900 | 495833695 | 3695 | 3695 | 3700 | 3695 | 1946 |
| 528 | 20231205 | 120800 | 488635225 | 3695 | 3695 | 3695 | 3695 | 510 |
| 529 | 20231205 | 120700 | 486750775 | 3685 | 3685 | 3685 | 3685 | 1307 |
| 530 | 20231205 | 120600 | 481934480 | 3680 | 3680 | 3680 | 3680 | 113 |
| 531 | 20231205 | 120500 | 481518640 | 3680 | 3680 | 3680 | 3680 | 0 |
| 532 | 20231205 | 120400 | 481518640 | 3680 | 3680 | 3680 | 3680 | 0 |
| 533 | 20231205 | 120300 | 481518640 | 3680 | 3680 | 3680 | 3680 | 113 |
| 534 | 20231205 | 120200 | 481102800 | 3680 | 3680 | 3680 | 3680 | 0 |
| 535 | 20231205 | 120100 | 481102800 | 3680 | 3685 | 3685 | 3680 | 2 |
| 536 | 20231205 | 120000 | 481095435 | 3680 | 3680 | 3680 | 3680 | 114 |
| 537 | 20231205 | 115900 | 480675915 | 3685 | 3685 | 3685 | 3685 | 0 |
| 538 | 20231205 | 115800 | 480675915 | 3685 | 3685 | 3685 | 3685 | 16 |
| 539 | 20231205 | 115700 | 480616955 | 3685 | 3685 | 3685 | 3680 | 126 |
| 540 | 20231205 | 115600 | 480153215 | 3685 | 3685 | 3685 | 3685 | 14 |
| 541 | 20231205 | 115500 | 480101625 | 3685 | 3685 | 3685 | 3680 | 15 |
| 542 | 20231205 | 115400 | 480046360 | 3680 | 3680 | 3680 | 3680 | 3126 |
| 543 | 20231205 | 115300 | 468542680 | 3680 | 3680 | 3680 | 3680 | 15 |
| 544 | 20231205 | 115200 | 468487480 | 3680 | 3680 | 3685 | 3680 | 5 |
| 545 | 20231205 | 115100 | 468469075 | 3680 | 3680 | 3680 | 3680 | 130 |
| 546 | 20231205 | 115000 | 467990675 | 3685 | 3685 | 3685 | 3680 | 203 |
| 547 | 20231205 | 114900 | 467242625 | 3685 | 3685 | 3685 | 3685 | 20 |
| 548 | 20231205 | 114800 | 467168925 | 3680 | 3680 | 3680 | 3680 | 114 |
| 549 | 20231205 | 114700 | 466749405 | 3680 | 3685 | 3685 | 3680 | 306 |
| 550 | 20231205 | 114600 | 465623295 | 3680 | 3680 | 3680 | 3680 | 500 |
| 551 | 20231205 | 114500 | 463783295 | 3680 | 3680 | 3680 | 3680 | 586 |
| 552 | 20231205 | 114400 | 461626815 | 3680 | 3680 | 3680 | 3680 | 0 |
| 553 | 20231205 | 114300 | 461626815 | 3680 | 3680 | 3680 | 3680 | 0 |
| 554 | 20231205 | 114200 | 461626815 | 3680 | 3680 | 3680 | 3680 | 115 |
| 555 | 20231205 | 114100 | 461203615 | 3680 | 3680 | 3680 | 3680 | 100 |
| 556 | 20231205 | 114000 | 460835615 | 3680 | 3680 | 3680 | 3680 | 0 |
| 557 | 20231205 | 113900 | 460835615 | 3680 | 3680 | 3680 | 3680 | 117 |
| 558 | 20231205 | 113800 | 460405055 | 3680 | 3680 | 3680 | 3680 | 1283 |
| 559 | 20231205 | 113700 | 455683615 | 3680 | 3680 | 3680 | 3680 | 0 |
| 560 | 20231205 | 113600 | 455683615 | 3680 | 3685 | 3685 | 3680 | 425 |
| 561 | 20231205 | 113500 | 454117495 | 3695 | 3695 | 3695 | 3695 | 250 |
| 562 | 20231205 | 113400 | 453193745 | 3695 | 3695 | 3695 | 3695 | 58 |
| 563 | 20231205 | 113300 | 452979435 | 3685 | 3685 | 3685 | 3685 | 115 |
| 564 | 20231205 | 113200 | 452555660 | 3675 | 3675 | 3675 | 3675 | 0 |
| 565 | 20231205 | 113100 | 452555660 | 3675 | 3675 | 3675 | 3675 | 100 |
| 566 | 20231205 | 113000 | 452188160 | 3670 | 3670 | 3670 | 3670 | 115 |
| 567 | 20231205 | 112900 | 451766110 | 3665 | 3665 | 3665 | 3665 | 0 |
| 568 | 20231205 | 112800 | 451766110 | 3665 | 3665 | 3665 | 3665 | 14 |
| 569 | 20231205 | 112700 | 451714800 | 3655 | 3660 | 3660 | 3655 | 115 |
| 570 | 20231205 | 112600 | 451294470 | 3655 | 3670 | 3670 | 3650 | 7100 |
| 571 | 20231205 | 112500 | 425317315 | 3670 | 3690 | 3690 | 3670 | 2039 |
| 572 | 20231205 | 112400 | 417821310 | 3680 | 3685 | 3685 | 3680 | 198 |
| 573 | 20231205 | 112300 | 417092215 | 3685 | 3685 | 3685 | 3685 | 10 |
| 574 | 20231205 | 112200 | 417055365 | 3685 | 3685 | 3685 | 3685 | 67 |
| 575 | 20231205 | 112100 | 416808470 | 3675 | 3680 | 3680 | 3675 | 115 |
| 576 | 20231205 | 112000 | 416385510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 577 | 20231205 | 111900 | 416385510 | 3700 | 3700 | 3700 | 3700 | 1 |
| 578 | 20231205 | 111800 | 416381810 | 3695 | 3680 | 3695 | 3675 | 215 |
| 579 | 20231205 | 111700 | 415589230 | 3700 | 3680 | 3700 | 3680 | 469 |
| 580 | 20231205 | 111600 | 413860110 | 3675 | 3680 | 3680 | 3675 | 347 |
| 581 | 20231205 | 111500 | 412584150 | 3680 | 3690 | 3690 | 3680 | 122 |
| 582 | 20231205 | 111400 | 412135120 | 3680 | 3680 | 3680 | 3680 | 2 |
| 583 | 20231205 | 111300 | 412127760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 584 | 20231205 | 111200 | 412127760 | 3680 | 3680 | 3680 | 3680 | 115 |
| 585 | 20231205 | 111100 | 411704560 | 3680 | 3680 | 3680 | 3680 | 0 |
| 586 | 20231205 | 111000 | 411704560 | 3680 | 3680 | 3680 | 3680 | 0 |
| 587 | 20231205 | 110900 | 411704560 | 3680 | 3685 | 3685 | 3680 | 115 |
| 588 | 20231205 | 110800 | 411281330 | 3685 | 3685 | 3685 | 3685 | 96 |
| 589 | 20231205 | 110700 | 410927570 | 3680 | 3685 | 3685 | 3680 | 1666 |
| 590 | 20231205 | 110600 | 404795860 | 3685 | 3680 | 3685 | 3680 | 289 |
| 591 | 20231205 | 110500 | 403731510 | 3680 | 3685 | 3685 | 3680 | 704 |
| 592 | 20231205 | 110400 | 401140640 | 3685 | 3685 | 3685 | 3685 | 168 |
| 593 | 20231205 | 110300 | 400521560 | 3685 | 3680 | 3685 | 3680 | 173 |
| 594 | 20231205 | 110200 | 399884630 | 3685 | 3685 | 3685 | 3685 | 3 |
| 595 | 20231205 | 110100 | 399873575 | 3680 | 3685 | 3685 | 3680 | 21 |
| 596 | 20231205 | 110000 | 399796195 | 3680 | 3685 | 3685 | 3680 | 1165 |
| 597 | 20231205 | 105900 | 395505890 | 3685 | 3690 | 3690 | 3685 | 730 |
| 598 | 20231205 | 105800 | 392815715 | 3700 | 3685 | 3700 | 3685 | 6 |
| 599 | 20231205 | 105700 | 392793590 | 3685 | 3685 | 3685 | 3685 | 236 |
| 600 | 20231205 | 105600 | 391923930 | 3685 | 3690 | 3690 | 3685 | 1051 |
| 601 | 20231205 | 105500 | 388050960 | 3690 | 3690 | 3690 | 3690 | 3 |
| 602 | 20231205 | 105400 | 388039890 | 3690 | 3690 | 3690 | 3690 | 312 |
| 603 | 20231205 | 105300 | 386888610 | 3710 | 3710 | 3710 | 3710 | 0 |
| 604 | 20231205 | 105200 | 386888610 | 3710 | 3690 | 3710 | 3690 | 14 |
| 605 | 20231205 | 105100 | 386836930 | 3690 | 3710 | 3710 | 3690 | 145 |
| 606 | 20231205 | 105000 | 386301180 | 3710 | 3710 | 3710 | 3710 | 0 |
| 607 | 20231205 | 104900 | 386301180 | 3710 | 3710 | 3710 | 3710 | 1 |
| 608 | 20231205 | 104800 | 386297470 | 3690 | 3705 | 3705 | 3685 | 119 |
| 609 | 20231205 | 104700 | 385858920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 610 | 20231205 | 104600 | 385858920 | 3685 | 3685 | 3685 | 3685 | 972 |
| 611 | 20231205 | 104500 | 382277100 | 3680 | 3685 | 3685 | 3680 | 117 |
| 612 | 20231205 | 104400 | 381846535 | 3680 | 3680 | 3680 | 3680 | 160 |
| 613 | 20231205 | 104300 | 381257735 | 3680 | 3680 | 3680 | 3680 | 120 |
| 614 | 20231205 | 104200 | 380816135 | 3675 | 3675 | 3675 | 3675 | 576 |
| 615 | 20231205 | 104100 | 378699335 | 3680 | 3680 | 3680 | 3680 | 0 |
| 616 | 20231205 | 104000 | 378699335 | 3680 | 3680 | 3680 | 3680 | 30 |
| 617 | 20231205 | 103900 | 378588935 | 3680 | 3685 | 3685 | 3680 | 1985 |
| 618 | 20231205 | 103800 | 371280630 | 3685 | 3685 | 3685 | 3685 | 1 |
| 619 | 20231205 | 103700 | 371276945 | 3685 | 3690 | 3690 | 3685 | 398 |
| 620 | 20231205 | 103600 | 369808725 | 3690 | 3690 | 3690 | 3690 | 173 |
| 621 | 20231205 | 103500 | 369170355 | 3710 | 3710 | 3710 | 3690 | 406 |
| 622 | 20231205 | 103400 | 367666775 | 3710 | 3695 | 3715 | 3695 | 325 |
| 623 | 20231205 | 103300 | 366465800 | 3700 | 3700 | 3715 | 3695 | 345 |
| 624 | 20231205 | 103200 | 365189475 | 3715 | 3715 | 3715 | 3715 | 2 |
| 625 | 20231205 | 103100 | 365182045 | 3695 | 3695 | 3695 | 3695 | 0 |
| 626 | 20231205 | 103000 | 365182045 | 3695 | 3700 | 3700 | 3695 | 1401 |
| 627 | 20231205 | 102900 | 360003310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 628 | 20231205 | 102800 | 360003310 | 3700 | 3700 | 3700 | 3700 | 5 |
| 629 | 20231205 | 102700 | 359984810 | 3700 | 3700 | 3700 | 3700 | 115 |
| 630 | 20231205 | 102600 | 359559310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 631 | 20231205 | 102500 | 359559310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 632 | 20231205 | 102400 | 359559310 | 3700 | 3695 | 3700 | 3695 | 123 |
| 633 | 20231205 | 102300 | 359104785 | 3700 | 3715 | 3715 | 3700 | 427 |
| 634 | 20231205 | 102200 | 357523655 | 3695 | 3715 | 3715 | 3695 | 179 |
| 635 | 20231205 | 102100 | 356861585 | 3695 | 3700 | 3700 | 3695 | 2329 |
| 636 | 20231205 | 102000 | 348244325 | 3700 | 3715 | 3715 | 3700 | 36 |
| 637 | 20231205 | 101900 | 348110935 | 3715 | 3715 | 3715 | 3715 | 1 |
| 638 | 20231205 | 101800 | 348107220 | 3700 | 3705 | 3705 | 3700 | 599 |
| 639 | 20231205 | 101700 | 345888940 | 3705 | 3710 | 3710 | 3705 | 1208 |
| 640 | 20231205 | 101600 | 341407790 | 3715 | 3715 | 3715 | 3715 | 206 |
| 641 | 20231205 | 101500 | 340642500 | 3715 | 3710 | 3715 | 3710 | 121 |
| 642 | 20231205 | 101400 | 340193585 | 3715 | 3710 | 3715 | 3710 | 71 |
| 643 | 20231205 | 101300 | 339930170 | 3710 | 3710 | 3710 | 3710 | 0 |
| 644 | 20231205 | 101200 | 339930170 | 3710 | 3710 | 3710 | 3710 | 240 |
| 645 | 20231205 | 101100 | 339039770 | 3725 | 3720 | 3725 | 3710 | 149 |
| 646 | 20231205 | 101000 | 338484850 | 3725 | 3725 | 3725 | 3725 | 0 |
| 647 | 20231205 | 100900 | 338484850 | 3725 | 3710 | 3725 | 3710 | 216 |
| 648 | 20231205 | 100800 | 337681975 | 3710 | 3730 | 3730 | 3705 | 4630 |
| 649 | 20231205 | 100700 | 320502905 | 3720 | 3740 | 3740 | 3720 | 21 |
| 650 | 20231205 | 100600 | 320424385 | 3725 | 3720 | 3725 | 3720 | 145 |
| 651 | 20231205 | 100500 | 319884835 | 3720 | 3720 | 3720 | 3720 | 419 |
| 652 | 20231205 | 100400 | 318326155 | 3720 | 3720 | 3720 | 3720 | 0 |
| 653 | 20231205 | 100300 | 318326155 | 3720 | 3720 | 3720 | 3720 | 139 |
| 654 | 20231205 | 100200 | 317809075 | 3725 | 3725 | 3725 | 3720 | 110 |
| 655 | 20231205 | 100100 | 317399825 | 3725 | 3725 | 3725 | 3725 | 524 |
| 656 | 20231205 | 100000 | 315447925 | 3740 | 3725 | 3740 | 3725 | 117 |
| 657 | 20231205 | 095900 | 315012070 | 3735 | 3735 | 3735 | 3735 | 50 |
| 658 | 20231205 | 095800 | 314825320 | 3720 | 3735 | 3735 | 3720 | 1767 |
| 659 | 20231205 | 095700 | 308235760 | 3735 | 3735 | 3735 | 3735 | 745 |
| 660 | 20231205 | 095600 | 305453185 | 3740 | 3740 | 3740 | 3740 | 88 |
| 661 | 20231205 | 095500 | 305124065 | 3735 | 3735 | 3735 | 3735 | 2412 |
| 662 | 20231205 | 095400 | 296115245 | 3735 | 3735 | 3735 | 3735 | 592 |
| 663 | 20231205 | 095300 | 293904125 | 3740 | 3735 | 3740 | 3735 | 79 |
| 664 | 20231205 | 095200 | 293608915 | 3735 | 3735 | 3735 | 3735 | 393 |
| 665 | 20231205 | 095100 | 292141060 | 3735 | 3735 | 3735 | 3735 | 7368 |
| 666 | 20231205 | 095000 | 264621580 | 3735 | 3740 | 3740 | 3735 | 2998 |
| 667 | 20231205 | 094900 | 253418370 | 3740 | 3740 | 3740 | 3740 | 1 |
| 668 | 20231205 | 094800 | 253414630 | 3745 | 3745 | 3745 | 3740 | 135 |
| 669 | 20231205 | 094700 | 252909630 | 3745 | 3750 | 3750 | 3745 | 607 |
| 670 | 20231205 | 094600 | 250636385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 671 | 20231205 | 094500 | 250636385 | 3740 | 3745 | 3745 | 3740 | 2063 |
| 672 | 20231205 | 094400 | 242916815 | 3745 | 3750 | 3750 | 3745 | 100 |
| 673 | 20231205 | 094300 | 242542275 | 3750 | 3750 | 3750 | 3750 | 14 |
| 674 | 20231205 | 094200 | 242489775 | 3755 | 3755 | 3755 | 3755 | 497 |
| 675 | 20231205 | 094100 | 240623540 | 3755 | 3755 | 3755 | 3755 | 10 |
| 676 | 20231205 | 094000 | 240585990 | 3755 | 3755 | 3755 | 3755 | 1 |
| 677 | 20231205 | 093900 | 240582235 | 3760 | 3765 | 3765 | 3745 | 200 |
| 678 | 20231205 | 093800 | 239831625 | 3765 | 3765 | 3765 | 3750 | 177 |
| 679 | 20231205 | 093700 | 239167620 | 3750 | 3765 | 3765 | 3750 | 42 |
| 680 | 20231205 | 093600 | 239009985 | 3765 | 3765 | 3765 | 3765 | 181 |
| 681 | 20231205 | 093500 | 238328520 | 3765 | 3770 | 3775 | 3765 | 944 |
| 682 | 20231205 | 093400 | 234771850 | 3765 | 3760 | 3765 | 3750 | 1330 |
| 683 | 20231205 | 093300 | 229770470 | 3760 | 3770 | 3770 | 3760 | 1052 |
| 684 | 20231205 | 093200 | 225804755 | 3770 | 3770 | 3770 | 3770 | 300 |
| 685 | 20231205 | 093100 | 224673755 | 3770 | 3770 | 3770 | 3770 | 1010 |
| 686 | 20231205 | 093000 | 220866055 | 3770 | 3735 | 3770 | 3735 | 2464 |
| 687 | 20231205 | 092900 | 211584095 | 3765 | 3760 | 3765 | 3760 | 500 |
| 688 | 20231205 | 092800 | 209701605 | 3735 | 3755 | 3765 | 3725 | 3532 |
| 689 | 20231205 | 092700 | 196475255 | 3775 | 3750 | 3775 | 3750 | 1088 |
| 690 | 20231205 | 092600 | 192368080 | 3750 | 3750 | 3750 | 3750 | 0 |
| 691 | 20231205 | 092500 | 192368080 | 3750 | 3760 | 3760 | 3750 | 300 |
| 692 | 20231205 | 092400 | 191242850 | 3770 | 3770 | 3770 | 3770 | 192 |
| 693 | 20231205 | 092300 | 190519010 | 3770 | 3770 | 3770 | 3760 | 5385 |
| 694 | 20231205 | 092200 | 170258765 | 3770 | 3765 | 3770 | 3765 | 6 |
| 695 | 20231205 | 092100 | 170236170 | 3795 | 3810 | 3810 | 3765 | 2206 |
| 696 | 20231205 | 092000 | 161876965 | 3800 | 3720 | 3800 | 3720 | 9924 |
| 697 | 20231205 | 091900 | 124473445 | 3710 | 3730 | 3730 | 3710 | 1027 |
| 698 | 20231205 | 091800 | 120659745 | 3730 | 3725 | 3730 | 3725 | 974 |
| 699 | 20231205 | 091700 | 117027395 | 3730 | 3715 | 3730 | 3710 | 500 |
| 700 | 20231205 | 091600 | 115170355 | 3720 | 3725 | 3725 | 3720 | 88 |
| 701 | 20231205 | 091500 | 114842740 | 3725 | 3725 | 3725 | 3725 | 54 |
| 702 | 20231205 | 091400 | 114641590 | 3725 | 3725 | 3725 | 3725 | 1060 |
| 703 | 20231205 | 091300 | 110693090 | 3710 | 3725 | 3725 | 3710 | 401 |
| 704 | 20231205 | 091200 | 109205365 | 3710 | 3720 | 3730 | 3710 | 1505 |
| 705 | 20231205 | 091100 | 103603780 | 3710 | 3690 | 3710 | 3690 | 2708 |
| 706 | 20231205 | 091000 | 93606415 | 3690 | 3680 | 3690 | 3680 | 824 |
| 707 | 20231205 | 090900 | 90572285 | 3680 | 3650 | 3680 | 3650 | 3779 |
| 708 | 20231205 | 090800 | 76706025 | 3655 | 3655 | 3660 | 3650 | 2467 |
| 709 | 20231205 | 090700 | 67698600 | 3655 | 3680 | 3680 | 3655 | 2566 |
| 710 | 20231205 | 090600 | 58304165 | 3680 | 3710 | 3710 | 3645 | 6540 |
| 711 | 20231205 | 090500 | 34312685 | 3710 | 3725 | 3730 | 3700 | 2087 |
| 712 | 20231205 | 090400 | 26566905 | 3715 | 3740 | 3740 | 3715 | 1514 |
| 713 | 20231205 | 090300 | 20934855 | 3740 | 3755 | 3755 | 3740 | 214 |
| 714 | 20231205 | 090200 | 20132725 | 3760 | 3760 | 3760 | 3760 | 2381 |
| 715 | 20231205 | 090100 | 11180165 | 3760 | 3790 | 3790 | 3760 | 866 |
| 716 | 20231205 | 090000 | 7923975 | 3760 | 3800 | 3800 | 3760 | 1815 |