32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 3 | 20231205 | 195500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 4 | 20231205 | 195400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 5 | 20231205 | 195300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 6 | 20231205 | 195200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 7 | 20231205 | 195100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 8 | 20231205 | 195000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 9 | 20231205 | 194900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 10 | 20231205 | 194800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 11 | 20231205 | 194700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 12 | 20231205 | 194600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 13 | 20231205 | 194500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 14 | 20231205 | 194400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 15 | 20231205 | 194300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 16 | 20231205 | 194200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 17 | 20231205 | 194100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 18 | 20231205 | 194000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 19 | 20231205 | 193900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 20 | 20231205 | 193800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 21 | 20231205 | 193700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 22 | 20231205 | 193600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 23 | 20231205 | 193500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 24 | 20231205 | 193400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 25 | 20231205 | 193300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 26 | 20231205 | 193200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 27 | 20231205 | 193100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 28 | 20231205 | 193000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 29 | 20231205 | 192900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 30 | 20231205 | 192800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 31 | 20231205 | 192700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 32 | 20231205 | 192600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 33 | 20231205 | 192500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 34 | 20231205 | 192400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 35 | 20231205 | 192300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 36 | 20231205 | 192200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 37 | 20231205 | 192100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 38 | 20231205 | 192000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 39 | 20231205 | 191900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 40 | 20231205 | 191800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 41 | 20231205 | 191700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 42 | 20231205 | 191600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 43 | 20231205 | 191500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 44 | 20231205 | 191400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 45 | 20231205 | 191300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 46 | 20231205 | 191200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 47 | 20231205 | 191100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 48 | 20231205 | 191000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 49 | 20231205 | 190900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 50 | 20231205 | 190800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 51 | 20231205 | 190700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 52 | 20231205 | 190600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 53 | 20231205 | 190500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 54 | 20231205 | 190400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 55 | 20231205 | 190300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 56 | 20231205 | 190200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 57 | 20231205 | 190100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 58 | 20231205 | 190000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 59 | 20231205 | 185900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 60 | 20231205 | 185800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 61 | 20231205 | 185700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 62 | 20231205 | 185600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 63 | 20231205 | 185500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 64 | 20231205 | 185400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 65 | 20231205 | 185300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 66 | 20231205 | 185200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 67 | 20231205 | 185100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 68 | 20231205 | 185000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 69 | 20231205 | 184900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 70 | 20231205 | 184800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 71 | 20231205 | 184700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 72 | 20231205 | 184600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 73 | 20231205 | 184500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 74 | 20231205 | 184400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 75 | 20231205 | 184300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 76 | 20231205 | 184200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 77 | 20231205 | 184100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 78 | 20231205 | 184000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 79 | 20231205 | 183900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 80 | 20231205 | 183800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 81 | 20231205 | 183700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 82 | 20231205 | 183600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 83 | 20231205 | 183500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 84 | 20231205 | 183400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 85 | 20231205 | 183300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 86 | 20231205 | 183200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 87 | 20231205 | 183100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 88 | 20231205 | 183000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 89 | 20231205 | 182900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 90 | 20231205 | 182800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 91 | 20231205 | 182700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 92 | 20231205 | 182600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 93 | 20231205 | 182500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 94 | 20231205 | 182400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 95 | 20231205 | 182300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 96 | 20231205 | 182200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 97 | 20231205 | 182100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 98 | 20231205 | 182000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 99 | 20231205 | 181900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 100 | 20231205 | 181800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 101 | 20231205 | 181700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 102 | 20231205 | 181600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 103 | 20231205 | 181500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 104 | 20231205 | 181400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 105 | 20231205 | 181300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 106 | 20231205 | 181200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 107 | 20231205 | 181100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 108 | 20231205 | 181000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 109 | 20231205 | 180900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 110 | 20231205 | 180800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 111 | 20231205 | 180700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 112 | 20231205 | 180600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 113 | 20231205 | 180500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 114 | 20231205 | 180400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 115 | 20231205 | 180300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 116 | 20231205 | 180200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 117 | 20231205 | 180100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 118 | 20231205 | 180000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 119 | 20231205 | 175900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 120 | 20231205 | 175800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 121 | 20231205 | 175700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 122 | 20231205 | 175600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 123 | 20231205 | 175500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 124 | 20231205 | 175400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 125 | 20231205 | 175300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 126 | 20231205 | 175200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 127 | 20231205 | 175100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 128 | 20231205 | 175000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 129 | 20231205 | 174900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 130 | 20231205 | 174800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 131 | 20231205 | 174700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 132 | 20231205 | 174600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 133 | 20231205 | 174500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 134 | 20231205 | 174400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 135 | 20231205 | 174300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 136 | 20231205 | 174200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 137 | 20231205 | 174100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 138 | 20231205 | 174000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 139 | 20231205 | 173900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 140 | 20231205 | 173800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 141 | 20231205 | 173700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 142 | 20231205 | 173600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 143 | 20231205 | 173500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 144 | 20231205 | 173400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 145 | 20231205 | 173300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 146 | 20231205 | 173200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 147 | 20231205 | 173100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 148 | 20231205 | 173000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 149 | 20231205 | 172900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 150 | 20231205 | 172800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 151 | 20231205 | 172700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 152 | 20231205 | 172600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 153 | 20231205 | 172500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 154 | 20231205 | 172400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 155 | 20231205 | 172300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 156 | 20231205 | 172200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 157 | 20231205 | 172100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 158 | 20231205 | 172000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 159 | 20231205 | 171900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 160 | 20231205 | 171800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 161 | 20231205 | 171700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 162 | 20231205 | 171600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 163 | 20231205 | 171500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 164 | 20231205 | 171400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 165 | 20231205 | 171300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 166 | 20231205 | 171200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 167 | 20231205 | 171100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 168 | 20231205 | 171000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 169 | 20231205 | 170900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 170 | 20231205 | 170800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 171 | 20231205 | 170700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 172 | 20231205 | 170600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 173 | 20231205 | 170500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 174 | 20231205 | 170400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 175 | 20231205 | 170300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 176 | 20231205 | 170200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 177 | 20231205 | 170100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 178 | 20231205 | 170000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 179 | 20231205 | 165900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 180 | 20231205 | 165800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 181 | 20231205 | 165700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 182 | 20231205 | 165600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 183 | 20231205 | 165500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 184 | 20231205 | 165400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 185 | 20231205 | 165300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 186 | 20231205 | 165200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 187 | 20231205 | 165100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 188 | 20231205 | 165000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 189 | 20231205 | 164900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 190 | 20231205 | 164800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 191 | 20231205 | 164700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 192 | 20231205 | 164600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 193 | 20231205 | 164500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 194 | 20231205 | 164400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 195 | 20231205 | 164300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 196 | 20231205 | 164200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 197 | 20231205 | 164100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 198 | 20231205 | 164000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 199 | 20231205 | 163900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 200 | 20231205 | 163800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 201 | 20231205 | 163700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 202 | 20231205 | 163600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 203 | 20231205 | 163500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 204 | 20231205 | 163400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 205 | 20231205 | 163300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 206 | 20231205 | 163200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 207 | 20231205 | 163100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 208 | 20231205 | 163000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 209 | 20231205 | 162900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 210 | 20231205 | 162800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 211 | 20231205 | 162700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 212 | 20231205 | 162600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 213 | 20231205 | 162500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 214 | 20231205 | 162400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 215 | 20231205 | 162300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 216 | 20231205 | 162200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 217 | 20231205 | 162100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 218 | 20231205 | 162000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 219 | 20231205 | 161900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 220 | 20231205 | 161800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 221 | 20231205 | 161700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 222 | 20231205 | 161600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 223 | 20231205 | 161500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 224 | 20231205 | 161400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 225 | 20231205 | 161300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 226 | 20231205 | 161200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 227 | 20231205 | 161100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 228 | 20231205 | 161000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 229 | 20231205 | 160900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 230 | 20231205 | 160800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 231 | 20231205 | 160700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 232 | 20231205 | 160600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 233 | 20231205 | 160500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 234 | 20231205 | 160400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 235 | 20231205 | 160300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 236 | 20231205 | 160200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 237 | 20231205 | 160100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 238 | 20231205 | 160000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 239 | 20231205 | 155900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 240 | 20231205 | 155800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 241 | 20231205 | 155700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 242 | 20231205 | 155600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 243 | 20231205 | 155500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 244 | 20231205 | 155400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 245 | 20231205 | 155300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 246 | 20231205 | 155200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 247 | 20231205 | 155100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 248 | 20231205 | 155000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 249 | 20231205 | 154900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 250 | 20231205 | 154800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 251 | 20231205 | 154700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 252 | 20231205 | 154600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 253 | 20231205 | 154500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 254 | 20231205 | 154400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 255 | 20231205 | 154300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 256 | 20231205 | 154200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 257 | 20231205 | 154100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 258 | 20231205 | 154000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 259 | 20231205 | 153900 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 260 | 20231205 | 153800 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 261 | 20231205 | 153700 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 262 | 20231205 | 153600 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 263 | 20231205 | 153500 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 264 | 20231205 | 153400 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 265 | 20231205 | 153300 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 266 | 20231205 | 153200 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 267 | 20231205 | 153100 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 0 |
| 268 | 20231205 | 153000 | 5849094870 | 9350 | 9350 | 9350 | 9350 | 8701 |
| 269 | 20231205 | 152900 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 270 | 20231205 | 152800 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 271 | 20231205 | 152700 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 272 | 20231205 | 152600 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 273 | 20231205 | 152500 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 274 | 20231205 | 152400 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 275 | 20231205 | 152300 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 276 | 20231205 | 152200 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 277 | 20231205 | 152100 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 278 | 20231205 | 152000 | 5767740520 | 9400 | 9400 | 9400 | 9400 | 0 |
| 279 | 20231205 | 151900 | 5767740520 | 9400 | 9410 | 9410 | 9400 | 130 |
| 280 | 20231205 | 151800 | 5766518210 | 9400 | 9400 | 9420 | 9380 | 2535 |
| 281 | 20231205 | 151700 | 5742687360 | 9400 | 9450 | 9460 | 9400 | 1479 |
| 282 | 20231205 | 151600 | 5728735740 | 9450 | 9470 | 9470 | 9440 | 1315 |
| 283 | 20231205 | 151500 | 5716301540 | 9460 | 9470 | 9470 | 9440 | 3174 |
| 284 | 20231205 | 151400 | 5686288050 | 9470 | 9430 | 9470 | 9420 | 3999 |
| 285 | 20231205 | 151300 | 5648547700 | 9420 | 9390 | 9420 | 9390 | 2033 |
| 286 | 20231205 | 151200 | 5629437470 | 9380 | 9390 | 9420 | 9380 | 4240 |
| 287 | 20231205 | 151100 | 5589596750 | 9390 | 9360 | 9400 | 9360 | 3960 |
| 288 | 20231205 | 151000 | 5552461030 | 9350 | 9320 | 9360 | 9320 | 3073 |
| 289 | 20231205 | 150900 | 5523773600 | 9320 | 9300 | 9320 | 9270 | 3244 |
| 290 | 20231205 | 150800 | 5493597030 | 9300 | 9290 | 9300 | 9290 | 3692 |
| 291 | 20231205 | 150700 | 5459291640 | 9290 | 9250 | 9290 | 9240 | 3624 |
| 292 | 20231205 | 150600 | 5425704330 | 9260 | 9250 | 9260 | 9240 | 1924 |
| 293 | 20231205 | 150500 | 5407909850 | 9260 | 9260 | 9260 | 9260 | 550 |
| 294 | 20231205 | 150400 | 5402816850 | 9260 | 9240 | 9260 | 9240 | 360 |
| 295 | 20231205 | 150300 | 5399485050 | 9260 | 9240 | 9260 | 9200 | 884 |
| 296 | 20231205 | 150200 | 5391336560 | 9240 | 9250 | 9270 | 9240 | 1238 |
| 297 | 20231205 | 150100 | 5379884860 | 9270 | 9200 | 9270 | 9170 | 3875 |
| 298 | 20231205 | 150000 | 5344230210 | 9200 | 9280 | 9280 | 9200 | 8822 |
| 299 | 20231205 | 145900 | 5262866080 | 9280 | 9270 | 9280 | 9270 | 673 |
| 300 | 20231205 | 145800 | 5256625710 | 9260 | 9270 | 9280 | 9260 | 1054 |
| 301 | 20231205 | 145700 | 5246859610 | 9270 | 9280 | 9280 | 9260 | 1904 |
| 302 | 20231205 | 145600 | 5229209610 | 9280 | 9280 | 9280 | 9280 | 50 |
| 303 | 20231205 | 145500 | 5228745610 | 9270 | 9270 | 9280 | 9260 | 410 |
| 304 | 20231205 | 145400 | 5224943230 | 9250 | 9280 | 9280 | 9250 | 4198 |
| 305 | 20231205 | 145300 | 5186081550 | 9270 | 9270 | 9270 | 9270 | 272 |
| 306 | 20231205 | 145200 | 5183560110 | 9270 | 9280 | 9280 | 9250 | 1845 |
| 307 | 20231205 | 145100 | 5166482740 | 9280 | 9260 | 9280 | 9250 | 919 |
| 308 | 20231205 | 145000 | 5157970040 | 9260 | 9280 | 9290 | 9260 | 2166 |
| 309 | 20231205 | 144900 | 5137896310 | 9270 | 9260 | 9270 | 9260 | 214 |
| 310 | 20231205 | 144800 | 5135913430 | 9260 | 9250 | 9260 | 9250 | 880 |
| 311 | 20231205 | 144700 | 5127772330 | 9260 | 9280 | 9290 | 9260 | 7258 |
| 312 | 20231205 | 144600 | 5060535780 | 9280 | 9280 | 9290 | 9270 | 2234 |
| 313 | 20231205 | 144500 | 5039812520 | 9290 | 9300 | 9310 | 9260 | 1714 |
| 314 | 20231205 | 144400 | 5023898660 | 9300 | 9310 | 9310 | 9300 | 796 |
| 315 | 20231205 | 144300 | 5016494820 | 9310 | 9310 | 9310 | 9310 | 318 |
| 316 | 20231205 | 144200 | 5013534240 | 9310 | 9320 | 9320 | 9290 | 1115 |
| 317 | 20231205 | 144100 | 5003161790 | 9320 | 9310 | 9320 | 9300 | 678 |
| 318 | 20231205 | 144000 | 4996850460 | 9300 | 9290 | 9300 | 9280 | 1031 |
| 319 | 20231205 | 143900 | 4987267170 | 9270 | 9300 | 9300 | 9260 | 982 |
| 320 | 20231205 | 143800 | 4978151020 | 9300 | 9290 | 9300 | 9290 | 1187 |
| 321 | 20231205 | 143700 | 4967114820 | 9300 | 9270 | 9300 | 9270 | 427 |
| 322 | 20231205 | 143600 | 4963148000 | 9270 | 9290 | 9300 | 9270 | 5007 |
| 323 | 20231205 | 143500 | 4916696500 | 9290 | 9300 | 9300 | 9290 | 1315 |
| 324 | 20231205 | 143400 | 4904474670 | 9300 | 9280 | 9300 | 9280 | 1238 |
| 325 | 20231205 | 143300 | 4892979290 | 9280 | 9280 | 9290 | 9260 | 4920 |
| 326 | 20231205 | 143200 | 4847383860 | 9280 | 9290 | 9290 | 9280 | 2567 |
| 327 | 20231205 | 143100 | 4823561600 | 9290 | 9280 | 9290 | 9270 | 891 |
| 328 | 20231205 | 143000 | 4815293460 | 9270 | 9270 | 9270 | 9260 | 1816 |
| 329 | 20231205 | 142900 | 4798465630 | 9270 | 9290 | 9290 | 9270 | 1040 |
| 330 | 20231205 | 142800 | 4788820070 | 9290 | 9290 | 9290 | 9280 | 715 |
| 331 | 20231205 | 142700 | 4782183050 | 9280 | 9270 | 9280 | 9260 | 2683 |
| 332 | 20231205 | 142600 | 4757313090 | 9270 | 9250 | 9270 | 9250 | 1668 |
| 333 | 20231205 | 142500 | 4741870880 | 9250 | 9250 | 9260 | 9240 | 1396 |
| 334 | 20231205 | 142400 | 4728950960 | 9260 | 9260 | 9260 | 9240 | 3987 |
| 335 | 20231205 | 142300 | 4692095880 | 9260 | 9260 | 9270 | 9260 | 1025 |
| 336 | 20231205 | 142200 | 4682602690 | 9260 | 9260 | 9270 | 9260 | 1531 |
| 337 | 20231205 | 142100 | 4668421780 | 9260 | 9260 | 9260 | 9240 | 2553 |
| 338 | 20231205 | 142000 | 4644806680 | 9270 | 9280 | 9280 | 9270 | 209 |
| 339 | 20231205 | 141900 | 4642867460 | 9260 | 9260 | 9270 | 9260 | 126 |
| 340 | 20231205 | 141800 | 4641700100 | 9250 | 9280 | 9280 | 9240 | 2835 |
| 341 | 20231205 | 141700 | 4615460740 | 9280 | 9260 | 9280 | 9260 | 880 |
| 342 | 20231205 | 141600 | 4607302380 | 9250 | 9300 | 9300 | 9220 | 5366 |
| 343 | 20231205 | 141500 | 4557698850 | 9300 | 9290 | 9300 | 9240 | 2480 |
| 344 | 20231205 | 141400 | 4534700670 | 9280 | 9300 | 9300 | 9280 | 1284 |
| 345 | 20231205 | 141300 | 4522779390 | 9300 | 9330 | 9330 | 9220 | 12155 |
| 346 | 20231205 | 141200 | 4410178370 | 9330 | 9300 | 9340 | 9270 | 11850 |
| 347 | 20231205 | 141100 | 4299991100 | 9310 | 9320 | 9320 | 9310 | 16740 |
| 348 | 20231205 | 141000 | 4143986200 | 9320 | 9330 | 9330 | 9320 | 688 |
| 349 | 20231205 | 140900 | 4137568870 | 9330 | 9330 | 9330 | 9330 | 3706 |
| 350 | 20231205 | 140800 | 4102991890 | 9340 | 9350 | 9350 | 9340 | 679 |
| 351 | 20231205 | 140700 | 4096648100 | 9340 | 9340 | 9340 | 9330 | 321 |
| 352 | 20231205 | 140600 | 4093650750 | 9330 | 9340 | 9340 | 9330 | 1339 |
| 353 | 20231205 | 140500 | 4081154830 | 9350 | 9340 | 9350 | 9340 | 240 |
| 354 | 20231205 | 140400 | 4078912190 | 9340 | 9340 | 9340 | 9330 | 394 |
| 355 | 20231205 | 140300 | 4075233370 | 9370 | 9320 | 9370 | 9310 | 2791 |
| 356 | 20231205 | 140200 | 4049209430 | 9320 | 9320 | 9320 | 9320 | 711 |
| 357 | 20231205 | 140100 | 4042582910 | 9320 | 9320 | 9330 | 9320 | 303 |
| 358 | 20231205 | 140000 | 4039756810 | 9310 | 9320 | 9320 | 9310 | 1287 |
| 359 | 20231205 | 135900 | 4027773760 | 9320 | 9310 | 9320 | 9310 | 187 |
| 360 | 20231205 | 135800 | 4026030970 | 9310 | 9310 | 9310 | 9310 | 862 |
| 361 | 20231205 | 135700 | 4018005750 | 9310 | 9330 | 9330 | 9300 | 1050 |
| 362 | 20231205 | 135600 | 4008225340 | 9330 | 9290 | 9330 | 9290 | 973 |
| 363 | 20231205 | 135500 | 3999166510 | 9290 | 9280 | 9300 | 9280 | 3544 |
| 364 | 20231205 | 135400 | 3966243500 | 9280 | 9330 | 9330 | 9280 | 3116 |
| 365 | 20231205 | 135300 | 3937235850 | 9340 | 9330 | 9340 | 9330 | 1339 |
| 366 | 20231205 | 135200 | 3924740810 | 9330 | 9370 | 9370 | 9330 | 2036 |
| 367 | 20231205 | 135100 | 3905709720 | 9360 | 9360 | 9360 | 9340 | 1266 |
| 368 | 20231205 | 135000 | 3893874390 | 9350 | 9360 | 9360 | 9350 | 225 |
| 369 | 20231205 | 134900 | 3891769250 | 9340 | 9290 | 9340 | 9280 | 4584 |
| 370 | 20231205 | 134800 | 3849130490 | 9300 | 9340 | 9340 | 9300 | 1745 |
| 371 | 20231205 | 134700 | 3832885380 | 9340 | 9350 | 9350 | 9340 | 478 |
| 372 | 20231205 | 134600 | 3828420010 | 9340 | 9290 | 9340 | 9290 | 3383 |
| 373 | 20231205 | 134500 | 3796859050 | 9290 | 9340 | 9360 | 9290 | 7976 |
| 374 | 20231205 | 134400 | 3722453150 | 9340 | 9370 | 9370 | 9340 | 3867 |
| 375 | 20231205 | 134300 | 3686261810 | 9370 | 9370 | 9370 | 9370 | 886 |
| 376 | 20231205 | 134200 | 3677959990 | 9380 | 9390 | 9390 | 9370 | 1809 |
| 377 | 20231205 | 134100 | 3660987290 | 9380 | 9380 | 9390 | 9380 | 231 |
| 378 | 20231205 | 134000 | 3658819900 | 9380 | 9380 | 9390 | 9380 | 1086 |
| 379 | 20231205 | 133900 | 3648632720 | 9380 | 9390 | 9390 | 9380 | 888 |
| 380 | 20231205 | 133800 | 3640302470 | 9380 | 9390 | 9400 | 9380 | 707 |
| 381 | 20231205 | 133700 | 3633664330 | 9390 | 9390 | 9400 | 9390 | 746 |
| 382 | 20231205 | 133600 | 3626659290 | 9390 | 9400 | 9400 | 9370 | 574 |
| 383 | 20231205 | 133500 | 3621276970 | 9410 | 9420 | 9420 | 9370 | 1144 |
| 384 | 20231205 | 133400 | 3610528330 | 9420 | 9390 | 9420 | 9370 | 4254 |
| 385 | 20231205 | 133300 | 3570600220 | 9390 | 9390 | 9400 | 9380 | 854 |
| 386 | 20231205 | 133200 | 3562583810 | 9390 | 9370 | 9390 | 9370 | 794 |
| 387 | 20231205 | 133100 | 3555140320 | 9370 | 9400 | 9400 | 9370 | 1271 |
| 388 | 20231205 | 133000 | 3543212030 | 9400 | 9400 | 9410 | 9390 | 2174 |
| 389 | 20231205 | 132900 | 3522782550 | 9400 | 9420 | 9420 | 9400 | 838 |
| 390 | 20231205 | 132800 | 3514901700 | 9410 | 9410 | 9410 | 9410 | 1489 |
| 391 | 20231205 | 132700 | 3500890210 | 9410 | 9430 | 9440 | 9410 | 6941 |
| 392 | 20231205 | 132600 | 3435499110 | 9430 | 9430 | 9440 | 9430 | 1626 |
| 393 | 20231205 | 132500 | 3420161080 | 9430 | 9440 | 9440 | 9430 | 1147 |
| 394 | 20231205 | 132400 | 3409342450 | 9430 | 9450 | 9450 | 9420 | 1477 |
| 395 | 20231205 | 132300 | 3395414840 | 9450 | 9450 | 9460 | 9420 | 6432 |
| 396 | 20231205 | 132200 | 3334752550 | 9450 | 9470 | 9470 | 9440 | 8646 |
| 397 | 20231205 | 132100 | 3252987260 | 9470 | 9480 | 9480 | 9470 | 634 |
| 398 | 20231205 | 132000 | 3246979150 | 9470 | 9490 | 9490 | 9470 | 6408 |
| 399 | 20231205 | 131900 | 3186268460 | 9480 | 9500 | 9500 | 9480 | 3710 |
| 400 | 20231205 | 131800 | 3151038610 | 9500 | 9500 | 9500 | 9500 | 1808 |
| 401 | 20231205 | 131700 | 3133862610 | 9510 | 9510 | 9510 | 9510 | 77 |
| 402 | 20231205 | 131600 | 3133130340 | 9510 | 9520 | 9520 | 9510 | 62 |
| 403 | 20231205 | 131500 | 3132540710 | 9510 | 9510 | 9520 | 9510 | 1988 |
| 404 | 20231205 | 131400 | 3113633280 | 9510 | 9500 | 9510 | 9500 | 1013 |
| 405 | 20231205 | 131300 | 3103999980 | 9500 | 9500 | 9500 | 9500 | 174 |
| 406 | 20231205 | 131200 | 3102346980 | 9500 | 9510 | 9510 | 9500 | 803 |
| 407 | 20231205 | 131100 | 3094714900 | 9510 | 9490 | 9510 | 9490 | 1584 |
| 408 | 20231205 | 131000 | 3079668530 | 9490 | 9500 | 9500 | 9490 | 4011 |
| 409 | 20231205 | 130900 | 3041604030 | 9490 | 9500 | 9500 | 9490 | 404 |
| 410 | 20231205 | 130800 | 3037770060 | 9490 | 9500 | 9500 | 9490 | 2467 |
| 411 | 20231205 | 130700 | 3014345230 | 9500 | 9510 | 9510 | 9490 | 10328 |
| 412 | 20231205 | 130600 | 2916195610 | 9510 | 9530 | 9530 | 9510 | 3404 |
| 413 | 20231205 | 130500 | 2883795950 | 9530 | 9540 | 9540 | 9530 | 407 |
| 414 | 20231205 | 130400 | 2879916380 | 9540 | 9540 | 9540 | 9540 | 186 |
| 415 | 20231205 | 130300 | 2878141940 | 9520 | 9530 | 9530 | 9520 | 461 |
| 416 | 20231205 | 130200 | 2873751850 | 9530 | 9530 | 9530 | 9530 | 5 |
| 417 | 20231205 | 130100 | 2873704200 | 9540 | 9530 | 9540 | 9520 | 168 |
| 418 | 20231205 | 130000 | 2872104610 | 9530 | 9540 | 9550 | 9530 | 1637 |
| 419 | 20231205 | 125900 | 2856499810 | 9530 | 9540 | 9540 | 9530 | 1326 |
| 420 | 20231205 | 125800 | 2843854390 | 9540 | 9540 | 9540 | 9540 | 17 |
| 421 | 20231205 | 125700 | 2843692210 | 9540 | 9540 | 9540 | 9540 | 1260 |
| 422 | 20231205 | 125600 | 2831671810 | 9550 | 9550 | 9550 | 9540 | 191 |
| 423 | 20231205 | 125500 | 2829848010 | 9540 | 9540 | 9550 | 9540 | 3019 |
| 424 | 20231205 | 125400 | 2801046710 | 9550 | 9550 | 9550 | 9540 | 459 |
| 425 | 20231205 | 125300 | 2796667290 | 9550 | 9550 | 9550 | 9550 | 141 |
| 426 | 20231205 | 125200 | 2795320740 | 9550 | 9540 | 9550 | 9540 | 412 |
| 427 | 20231205 | 125100 | 2791389990 | 9540 | 9540 | 9550 | 9540 | 1716 |
| 428 | 20231205 | 125000 | 2775019250 | 9550 | 9550 | 9550 | 9550 | 916 |
| 429 | 20231205 | 124900 | 2766271450 | 9550 | 9550 | 9550 | 9550 | 213 |
| 430 | 20231205 | 124800 | 2764237300 | 9550 | 9570 | 9570 | 9540 | 6312 |
| 431 | 20231205 | 124700 | 2703936480 | 9580 | 9560 | 9580 | 9560 | 240 |
| 432 | 20231205 | 124600 | 2701640620 | 9580 | 9570 | 9580 | 9570 | 17 |
| 433 | 20231205 | 124500 | 2701477900 | 9580 | 9570 | 9580 | 9560 | 784 |
| 434 | 20231205 | 124400 | 2693977320 | 9580 | 9570 | 9580 | 9570 | 449 |
| 435 | 20231205 | 124300 | 2689677860 | 9560 | 9560 | 9570 | 9560 | 152 |
| 436 | 20231205 | 124200 | 2688223730 | 9560 | 9560 | 9560 | 9560 | 410 |
| 437 | 20231205 | 124100 | 2684304130 | 9570 | 9570 | 9570 | 9570 | 251 |
| 438 | 20231205 | 124000 | 2681902060 | 9570 | 9580 | 9580 | 9570 | 668 |
| 439 | 20231205 | 123900 | 2675509100 | 9580 | 9590 | 9590 | 9580 | 1092 |
| 440 | 20231205 | 123800 | 2665047720 | 9590 | 9590 | 9590 | 9590 | 118 |
| 441 | 20231205 | 123700 | 2663916100 | 9590 | 9590 | 9590 | 9590 | 204 |
| 442 | 20231205 | 123600 | 2661959740 | 9590 | 9580 | 9590 | 9580 | 415 |
| 443 | 20231205 | 123500 | 2657983960 | 9590 | 9590 | 9590 | 9590 | 18 |
| 444 | 20231205 | 123400 | 2657811340 | 9590 | 9580 | 9590 | 9580 | 1008 |
| 445 | 20231205 | 123300 | 2648154600 | 9570 | 9560 | 9570 | 9560 | 755 |
| 446 | 20231205 | 123200 | 2640933310 | 9570 | 9570 | 9570 | 9570 | 154 |
| 447 | 20231205 | 123100 | 2639459530 | 9570 | 9570 | 9570 | 9570 | 102 |
| 448 | 20231205 | 123000 | 2638483390 | 9560 | 9560 | 9570 | 9560 | 515 |
| 449 | 20231205 | 122900 | 2633558900 | 9570 | 9570 | 9570 | 9560 | 587 |
| 450 | 20231205 | 122800 | 2627941510 | 9570 | 9560 | 9570 | 9560 | 355 |
| 451 | 20231205 | 122700 | 2624546710 | 9560 | 9570 | 9570 | 9560 | 618 |
| 452 | 20231205 | 122600 | 2618636740 | 9570 | 9570 | 9580 | 9570 | 175 |
| 453 | 20231205 | 122500 | 2616961970 | 9560 | 9560 | 9570 | 9560 | 58 |
| 454 | 20231205 | 122400 | 2616407460 | 9560 | 9560 | 9560 | 9550 | 439 |
| 455 | 20231205 | 122300 | 2612214680 | 9560 | 9560 | 9560 | 9560 | 1088 |
| 456 | 20231205 | 122200 | 2601813400 | 9560 | 9560 | 9560 | 9560 | 1924 |
| 457 | 20231205 | 122100 | 2583419960 | 9560 | 9560 | 9560 | 9550 | 1158 |
| 458 | 20231205 | 122000 | 2572357440 | 9560 | 9570 | 9570 | 9560 | 3295 |
| 459 | 20231205 | 121900 | 2540857230 | 9560 | 9570 | 9570 | 9560 | 113 |
| 460 | 20231205 | 121800 | 2539776080 | 9570 | 9570 | 9570 | 9560 | 643 |
| 461 | 20231205 | 121700 | 2533623760 | 9570 | 9570 | 9570 | 9570 | 496 |
| 462 | 20231205 | 121600 | 2528877040 | 9570 | 9570 | 9570 | 9570 | 290 |
| 463 | 20231205 | 121500 | 2526101740 | 9560 | 9590 | 9590 | 9560 | 479 |
| 464 | 20231205 | 121400 | 2521517470 | 9580 | 9570 | 9580 | 9560 | 2096 |
| 465 | 20231205 | 121300 | 2501445970 | 9570 | 9570 | 9570 | 9570 | 278 |
| 466 | 20231205 | 121200 | 2498785510 | 9570 | 9560 | 9570 | 9560 | 488 |
| 467 | 20231205 | 121100 | 2494119430 | 9570 | 9580 | 9580 | 9570 | 2201 |
| 468 | 20231205 | 121000 | 2473054360 | 9580 | 9580 | 9580 | 9570 | 131 |
| 469 | 20231205 | 120900 | 2471800370 | 9570 | 9580 | 9590 | 9570 | 1268 |
| 470 | 20231205 | 120800 | 2459656440 | 9590 | 9580 | 9590 | 9580 | 341 |
| 471 | 20231205 | 120700 | 2456387530 | 9580 | 9580 | 9580 | 9580 | 128 |
| 472 | 20231205 | 120600 | 2455161290 | 9570 | 9570 | 9570 | 9570 | 512 |
| 473 | 20231205 | 120500 | 2450261450 | 9580 | 9580 | 9580 | 9580 | 152 |
| 474 | 20231205 | 120400 | 2448805290 | 9580 | 9570 | 9580 | 9570 | 16 |
| 475 | 20231205 | 120300 | 2448652070 | 9580 | 9570 | 9580 | 9570 | 291 |
| 476 | 20231205 | 120200 | 2445865650 | 9570 | 9580 | 9580 | 9570 | 21 |
| 477 | 20231205 | 120100 | 2445664480 | 9580 | 9580 | 9580 | 9580 | 20 |
| 478 | 20231205 | 120000 | 2445472880 | 9570 | 9590 | 9590 | 9570 | 855 |
| 479 | 20231205 | 115900 | 2437287950 | 9590 | 9590 | 9590 | 9580 | 4484 |
| 480 | 20231205 | 115800 | 2394329630 | 9590 | 9590 | 9590 | 9590 | 268 |
| 481 | 20231205 | 115700 | 2391759510 | 9590 | 9580 | 9590 | 9580 | 1031 |
| 482 | 20231205 | 115600 | 2381882050 | 9590 | 9600 | 9600 | 9590 | 2796 |
| 483 | 20231205 | 115500 | 2355066110 | 9600 | 9590 | 9600 | 9590 | 107 |
| 484 | 20231205 | 115400 | 2354038920 | 9590 | 9610 | 9610 | 9590 | 1978 |
| 485 | 20231205 | 115300 | 2335051110 | 9610 | 9600 | 9610 | 9600 | 339 |
| 486 | 20231205 | 115200 | 2331796320 | 9610 | 9610 | 9610 | 9610 | 235 |
| 487 | 20231205 | 115100 | 2329537970 | 9610 | 9610 | 9610 | 9600 | 212 |
| 488 | 20231205 | 115000 | 2327502010 | 9600 | 9600 | 9600 | 9600 | 1561 |
| 489 | 20231205 | 114900 | 2312516410 | 9600 | 9600 | 9600 | 9600 | 76 |
| 490 | 20231205 | 114800 | 2311786810 | 9590 | 9600 | 9600 | 9590 | 896 |
| 491 | 20231205 | 114700 | 2303191570 | 9600 | 9600 | 9600 | 9600 | 38 |
| 492 | 20231205 | 114600 | 2302826770 | 9590 | 9600 | 9600 | 9590 | 3076 |
| 493 | 20231205 | 114500 | 2273327170 | 9590 | 9590 | 9590 | 9590 | 238 |
| 494 | 20231205 | 114400 | 2271044750 | 9600 | 9600 | 9600 | 9600 | 169 |
| 495 | 20231205 | 114300 | 2269422350 | 9600 | 9590 | 9600 | 9590 | 506 |
| 496 | 20231205 | 114200 | 2264568750 | 9590 | 9610 | 9610 | 9590 | 1255 |
| 497 | 20231205 | 114100 | 2252522020 | 9610 | 9600 | 9610 | 9600 | 844 |
| 498 | 20231205 | 114000 | 2244419240 | 9600 | 9600 | 9600 | 9600 | 204 |
| 499 | 20231205 | 113900 | 2242460840 | 9600 | 9590 | 9600 | 9590 | 146 |
| 500 | 20231205 | 113800 | 2241060600 | 9600 | 9600 | 9600 | 9600 | 1111 |
| 501 | 20231205 | 113700 | 2230395000 | 9610 | 9620 | 9620 | 9610 | 560 |
| 502 | 20231205 | 113600 | 2225013010 | 9620 | 9620 | 9620 | 9610 | 209 |
| 503 | 20231205 | 113500 | 2223003870 | 9620 | 9610 | 9620 | 9610 | 143 |
| 504 | 20231205 | 113400 | 2221629260 | 9610 | 9610 | 9620 | 9610 | 389 |
| 505 | 20231205 | 113300 | 2217889360 | 9610 | 9610 | 9610 | 9600 | 986 |
| 506 | 20231205 | 113200 | 2208415260 | 9600 | 9600 | 9600 | 9590 | 979 |
| 507 | 20231205 | 113100 | 2199025160 | 9600 | 9600 | 9600 | 9600 | 190 |
| 508 | 20231205 | 113000 | 2197201160 | 9600 | 9600 | 9600 | 9590 | 633 |
| 509 | 20231205 | 112900 | 2191129000 | 9600 | 9610 | 9610 | 9600 | 530 |
| 510 | 20231205 | 112800 | 2186038780 | 9600 | 9600 | 9600 | 9600 | 350 |
| 511 | 20231205 | 112700 | 2182678780 | 9600 | 9610 | 9610 | 9600 | 318 |
| 512 | 20231205 | 112600 | 2179625210 | 9600 | 9600 | 9600 | 9600 | 200 |
| 513 | 20231205 | 112500 | 2177705210 | 9610 | 9600 | 9610 | 9600 | 405 |
| 514 | 20231205 | 112400 | 2173814860 | 9610 | 9600 | 9610 | 9600 | 655 |
| 515 | 20231205 | 112300 | 2167524950 | 9610 | 9610 | 9610 | 9610 | 38 |
| 516 | 20231205 | 112200 | 2167159770 | 9600 | 9610 | 9620 | 9600 | 3872 |
| 517 | 20231205 | 112100 | 2129968730 | 9600 | 9590 | 9610 | 9590 | 773 |
| 518 | 20231205 | 112000 | 2122554760 | 9600 | 9600 | 9600 | 9590 | 1220 |
| 519 | 20231205 | 111900 | 2110847760 | 9600 | 9600 | 9600 | 9600 | 98 |
| 520 | 20231205 | 111800 | 2109906960 | 9600 | 9610 | 9610 | 9600 | 356 |
| 521 | 20231205 | 111700 | 2106487170 | 9610 | 9600 | 9610 | 9600 | 1179 |
| 522 | 20231205 | 111600 | 2095168390 | 9610 | 9600 | 9610 | 9600 | 1337 |
| 523 | 20231205 | 111500 | 2082322370 | 9600 | 9600 | 9600 | 9590 | 626 |
| 524 | 20231205 | 111400 | 2076313360 | 9600 | 9600 | 9600 | 9600 | 1972 |
| 525 | 20231205 | 111300 | 2057382160 | 9590 | 9600 | 9600 | 9590 | 592 |
| 526 | 20231205 | 111200 | 2051704490 | 9600 | 9600 | 9600 | 9590 | 488 |
| 527 | 20231205 | 111100 | 2047023800 | 9590 | 9600 | 9600 | 9590 | 39 |
| 528 | 20231205 | 111000 | 2046649410 | 9590 | 9600 | 9600 | 9590 | 1600 |
| 529 | 20231205 | 110900 | 2031291320 | 9600 | 9620 | 9620 | 9600 | 1795 |
| 530 | 20231205 | 110800 | 2014039470 | 9620 | 9630 | 9630 | 9610 | 2624 |
| 531 | 20231205 | 110700 | 1988794700 | 9630 | 9600 | 9630 | 9600 | 1194 |
| 532 | 20231205 | 110600 | 1977321320 | 9610 | 9600 | 9610 | 9600 | 687 |
| 533 | 20231205 | 110500 | 1970724340 | 9610 | 9620 | 9630 | 9610 | 833 |
| 534 | 20231205 | 110400 | 1962705420 | 9620 | 9620 | 9620 | 9620 | 511 |
| 535 | 20231205 | 110300 | 1957789600 | 9630 | 9630 | 9630 | 9600 | 1095 |
| 536 | 20231205 | 110200 | 1947255120 | 9600 | 9590 | 9600 | 9590 | 5938 |
| 537 | 20231205 | 110100 | 1890252720 | 9590 | 9630 | 9630 | 9590 | 4957 |
| 538 | 20231205 | 110000 | 1842630740 | 9640 | 9640 | 9640 | 9630 | 2700 |
| 539 | 20231205 | 105900 | 1816628970 | 9630 | 9640 | 9640 | 9630 | 148 |
| 540 | 20231205 | 105800 | 1815202270 | 9630 | 9640 | 9640 | 9630 | 908 |
| 541 | 20231205 | 105700 | 1806456540 | 9640 | 9650 | 9650 | 9640 | 894 |
| 542 | 20231205 | 105600 | 1797837940 | 9640 | 9640 | 9640 | 9640 | 1701 |
| 543 | 20231205 | 105500 | 1781440300 | 9650 | 9650 | 9650 | 9640 | 619 |
| 544 | 20231205 | 105400 | 1775469950 | 9640 | 9640 | 9650 | 9640 | 174 |
| 545 | 20231205 | 105300 | 1773792210 | 9640 | 9640 | 9640 | 9640 | 100 |
| 546 | 20231205 | 105200 | 1772828210 | 9640 | 9640 | 9650 | 9640 | 65 |
| 547 | 20231205 | 105100 | 1772201590 | 9640 | 9650 | 9650 | 9630 | 444 |
| 548 | 20231205 | 105000 | 1767920340 | 9630 | 9670 | 9670 | 9630 | 1600 |
| 549 | 20231205 | 104900 | 1752492550 | 9680 | 9670 | 9680 | 9670 | 82 |
| 550 | 20231205 | 104800 | 1751699380 | 9660 | 9670 | 9670 | 9660 | 138 |
| 551 | 20231205 | 104700 | 1750366090 | 9680 | 9690 | 9690 | 9680 | 222 |
| 552 | 20231205 | 104600 | 1748216940 | 9690 | 9690 | 9690 | 9690 | 193 |
| 553 | 20231205 | 104500 | 1746346770 | 9690 | 9700 | 9700 | 9690 | 665 |
| 554 | 20231205 | 104400 | 1739902350 | 9700 | 9690 | 9700 | 9680 | 1110 |
| 555 | 20231205 | 104300 | 1729146350 | 9690 | 9680 | 9690 | 9680 | 69 |
| 556 | 20231205 | 104200 | 1728478160 | 9670 | 9680 | 9680 | 9670 | 419 |
| 557 | 20231205 | 104100 | 1724423020 | 9680 | 9670 | 9680 | 9670 | 236 |
| 558 | 20231205 | 104000 | 1722140090 | 9670 | 9680 | 9690 | 9670 | 500 |
| 559 | 20231205 | 103900 | 1717301350 | 9680 | 9670 | 9690 | 9660 | 849 |
| 560 | 20231205 | 103800 | 1709084340 | 9670 | 9680 | 9680 | 9670 | 118 |
| 561 | 20231205 | 103700 | 1707942140 | 9680 | 9700 | 9700 | 9680 | 85 |
| 562 | 20231205 | 103600 | 1707118560 | 9690 | 9670 | 9690 | 9670 | 386 |
| 563 | 20231205 | 103500 | 1703380960 | 9680 | 9670 | 9680 | 9670 | 234 |
| 564 | 20231205 | 103400 | 1701116040 | 9670 | 9670 | 9670 | 9670 | 318 |
| 565 | 20231205 | 103300 | 1698040980 | 9660 | 9660 | 9660 | 9640 | 280 |
| 566 | 20231205 | 103200 | 1695338130 | 9650 | 9640 | 9650 | 9630 | 577 |
| 567 | 20231205 | 103100 | 1689777900 | 9640 | 9640 | 9640 | 9640 | 305 |
| 568 | 20231205 | 103000 | 1686837700 | 9650 | 9670 | 9670 | 9650 | 1264 |
| 569 | 20231205 | 102900 | 1674636310 | 9670 | 9670 | 9670 | 9670 | 235 |
| 570 | 20231205 | 102800 | 1672363860 | 9660 | 9650 | 9660 | 9650 | 189 |
| 571 | 20231205 | 102700 | 1670538180 | 9650 | 9680 | 9680 | 9650 | 2484 |
| 572 | 20231205 | 102600 | 1646544390 | 9680 | 9680 | 9680 | 9680 | 1154 |
| 573 | 20231205 | 102500 | 1635373670 | 9690 | 9700 | 9720 | 9690 | 1047 |
| 574 | 20231205 | 102400 | 1625220060 | 9690 | 9690 | 9690 | 9690 | 137 |
| 575 | 20231205 | 102300 | 1623892530 | 9700 | 9700 | 9700 | 9700 | 81 |
| 576 | 20231205 | 102200 | 1623106830 | 9690 | 9710 | 9710 | 9690 | 35 |
| 577 | 20231205 | 102100 | 1622767660 | 9720 | 9680 | 9730 | 9670 | 539 |
| 578 | 20231205 | 102000 | 1617539720 | 9680 | 9680 | 9730 | 9680 | 1158 |
| 579 | 20231205 | 101900 | 1606293950 | 9680 | 9680 | 9680 | 9680 | 2 |
| 580 | 20231205 | 101800 | 1606274590 | 9650 | 9670 | 9670 | 9650 | 979 |
| 581 | 20231205 | 101700 | 1596823430 | 9680 | 9650 | 9680 | 9650 | 2036 |
| 582 | 20231205 | 101600 | 1577125610 | 9650 | 9640 | 9660 | 9640 | 776 |
| 583 | 20231205 | 101500 | 1569639070 | 9630 | 9650 | 9650 | 9620 | 731 |
| 584 | 20231205 | 101400 | 1562597280 | 9660 | 9650 | 9660 | 9640 | 1417 |
| 585 | 20231205 | 101300 | 1548929880 | 9660 | 9660 | 9670 | 9640 | 1682 |
| 586 | 20231205 | 101200 | 1532689650 | 9640 | 9630 | 9650 | 9630 | 1235 |
| 587 | 20231205 | 101100 | 1520784040 | 9630 | 9650 | 9650 | 9630 | 778 |
| 588 | 20231205 | 101000 | 1513286230 | 9650 | 9640 | 9660 | 9640 | 372 |
| 589 | 20231205 | 100900 | 1509695100 | 9640 | 9700 | 9700 | 9620 | 2162 |
| 590 | 20231205 | 100800 | 1488870920 | 9630 | 9610 | 9740 | 9540 | 43179 |
| 591 | 20231205 | 100700 | 1075777910 | 9590 | 9610 | 9610 | 9590 | 3551 |
| 592 | 20231205 | 100600 | 1041697470 | 9610 | 9640 | 9640 | 9600 | 2057 |
| 593 | 20231205 | 100500 | 1021932650 | 9600 | 9650 | 9650 | 9600 | 2281 |
| 594 | 20231205 | 100400 | 1000013960 | 9650 | 9690 | 9710 | 9630 | 12978 |
| 595 | 20231205 | 100300 | 874663440 | 9680 | 9670 | 9680 | 9670 | 1028 |
| 596 | 20231205 | 100200 | 864713870 | 9670 | 9720 | 9720 | 9670 | 2814 |
| 597 | 20231205 | 100100 | 837440700 | 9700 | 9730 | 9730 | 9700 | 6477 |
| 598 | 20231205 | 100000 | 774570260 | 9730 | 9730 | 9730 | 9720 | 590 |
| 599 | 20231205 | 095900 | 768831030 | 9730 | 9730 | 9730 | 9720 | 177 |
| 600 | 20231205 | 095800 | 767109370 | 9730 | 9740 | 9740 | 9730 | 1933 |
| 601 | 20231205 | 095700 | 748299920 | 9730 | 9730 | 9730 | 9730 | 393 |
| 602 | 20231205 | 095600 | 744476030 | 9750 | 9720 | 9750 | 9720 | 1257 |
| 603 | 20231205 | 095500 | 732238230 | 9720 | 9720 | 9720 | 9710 | 504 |
| 604 | 20231205 | 095400 | 727339430 | 9720 | 9730 | 9730 | 9710 | 2818 |
| 605 | 20231205 | 095300 | 699959480 | 9730 | 9730 | 9730 | 9730 | 26 |
| 606 | 20231205 | 095200 | 699706500 | 9720 | 9730 | 9730 | 9720 | 95 |
| 607 | 20231205 | 095100 | 698782230 | 9720 | 9740 | 9750 | 9710 | 728 |
| 608 | 20231205 | 095000 | 691699490 | 9700 | 9740 | 9740 | 9700 | 2070 |
| 609 | 20231205 | 094900 | 671600190 | 9740 | 9730 | 9740 | 9690 | 2087 |
| 610 | 20231205 | 094800 | 651357050 | 9740 | 9730 | 9740 | 9730 | 239 |
| 611 | 20231205 | 094700 | 649030660 | 9730 | 9720 | 9740 | 9690 | 7783 |
| 612 | 20231205 | 094600 | 573484310 | 9720 | 9750 | 9750 | 9720 | 3264 |
| 613 | 20231205 | 094500 | 541730050 | 9750 | 9750 | 9770 | 9750 | 621 |
| 614 | 20231205 | 094400 | 535673420 | 9750 | 9760 | 9760 | 9750 | 65 |
| 615 | 20231205 | 094300 | 535039620 | 9760 | 9750 | 9760 | 9750 | 291 |
| 616 | 20231205 | 094200 | 532200840 | 9750 | 9760 | 9770 | 9750 | 733 |
| 617 | 20231205 | 094100 | 525047820 | 9730 | 9760 | 9760 | 9730 | 2599 |
| 618 | 20231205 | 094000 | 499727080 | 9760 | 9760 | 9780 | 9740 | 2538 |
| 619 | 20231205 | 093900 | 474943160 | 9760 | 9760 | 9760 | 9740 | 6763 |
| 620 | 20231205 | 093800 | 409034080 | 9750 | 9770 | 9770 | 9750 | 1180 |
| 621 | 20231205 | 093700 | 397516300 | 9760 | 9770 | 9770 | 9760 | 199 |
| 622 | 20231205 | 093600 | 395572150 | 9770 | 9780 | 9780 | 9770 | 210 |
| 623 | 20231205 | 093500 | 393518540 | 9780 | 9760 | 9780 | 9760 | 2196 |
| 624 | 20231205 | 093400 | 372064690 | 9760 | 9760 | 9760 | 9760 | 108 |
| 625 | 20231205 | 093300 | 371010610 | 9770 | 9790 | 9790 | 9760 | 1561 |
| 626 | 20231205 | 093200 | 355743460 | 9800 | 9800 | 9830 | 9800 | 3915 |
| 627 | 20231205 | 093100 | 317372280 | 9820 | 9820 | 9820 | 9800 | 663 |
| 628 | 20231205 | 093000 | 310868180 | 9800 | 9760 | 9800 | 9760 | 1509 |
| 629 | 20231205 | 092900 | 296083120 | 9780 | 9750 | 9780 | 9750 | 1621 |
| 630 | 20231205 | 092800 | 280269850 | 9760 | 9780 | 9780 | 9750 | 2444 |
| 631 | 20231205 | 092700 | 256416530 | 9770 | 9800 | 9800 | 9770 | 1645 |
| 632 | 20231205 | 092600 | 240334780 | 9810 | 9790 | 9810 | 9790 | 116 |
| 633 | 20231205 | 092500 | 239197130 | 9790 | 9790 | 9790 | 9790 | 10 |
| 634 | 20231205 | 092400 | 239099230 | 9820 | 9800 | 9820 | 9790 | 500 |
| 635 | 20231205 | 092300 | 234197840 | 9790 | 9770 | 9790 | 9770 | 107 |
| 636 | 20231205 | 092200 | 233151390 | 9770 | 9800 | 9800 | 9770 | 1359 |
| 637 | 20231205 | 092100 | 219862210 | 9800 | 9840 | 9840 | 9800 | 1497 |
| 638 | 20231205 | 092000 | 205184310 | 9840 | 9800 | 9840 | 9800 | 1297 |
| 639 | 20231205 | 091900 | 192458930 | 9800 | 9810 | 9810 | 9800 | 312 |
| 640 | 20231205 | 091800 | 189398630 | 9810 | 9830 | 9840 | 9810 | 314 |
| 641 | 20231205 | 091700 | 186312490 | 9830 | 9840 | 9860 | 9830 | 771 |
| 642 | 20231205 | 091600 | 178723180 | 9830 | 9850 | 9850 | 9820 | 1260 |
| 643 | 20231205 | 091500 | 166338340 | 9850 | 9790 | 9850 | 9790 | 811 |
| 644 | 20231205 | 091400 | 158386160 | 9780 | 9800 | 9800 | 9780 | 862 |
| 645 | 20231205 | 091300 | 149947650 | 9800 | 9800 | 9840 | 9800 | 545 |
| 646 | 20231205 | 091200 | 144594660 | 9800 | 9840 | 9840 | 9800 | 1189 |
| 647 | 20231205 | 091100 | 132934900 | 9810 | 9840 | 9840 | 9800 | 260 |
| 648 | 20231205 | 091000 | 130382480 | 9820 | 9820 | 9820 | 9790 | 220 |
| 649 | 20231205 | 090900 | 128222920 | 9830 | 9800 | 9840 | 9800 | 1190 |
| 650 | 20231205 | 090800 | 116540200 | 9800 | 9830 | 9840 | 9800 | 1090 |
| 651 | 20231205 | 090700 | 105833560 | 9830 | 9840 | 9850 | 9760 | 2578 |
| 652 | 20231205 | 090600 | 80547040 | 9840 | 9840 | 9840 | 9830 | 662 |
| 653 | 20231205 | 090500 | 74033000 | 9860 | 9870 | 9870 | 9850 | 281 |
| 654 | 20231205 | 090400 | 71261570 | 9860 | 9870 | 9890 | 9860 | 685 |
| 655 | 20231205 | 090300 | 64492550 | 9880 | 9850 | 9890 | 9830 | 1352 |
| 656 | 20231205 | 090200 | 51142270 | 9850 | 9780 | 9850 | 9770 | 776 |
| 657 | 20231205 | 090100 | 43527190 | 9800 | 9770 | 9800 | 9770 | 747 |
| 658 | 20231205 | 090000 | 36207520 | 9760 | 9750 | 9760 | 9710 | 3717 |