34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 3 | 20231205 | 201700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20231205 | 201600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20231205 | 201500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20231205 | 201400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20231205 | 201300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20231205 | 201200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20231205 | 201100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20231205 | 201000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20231205 | 200900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20231205 | 200800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20231205 | 200700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20231205 | 200600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20231205 | 200500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20231205 | 200400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20231205 | 200300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20231205 | 200200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20231205 | 200100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20231205 | 200000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20231205 | 195900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20231205 | 195800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20231205 | 195700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20231205 | 195600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20231205 | 195500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20231205 | 195400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20231205 | 195300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20231205 | 195200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20231205 | 195100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20231205 | 195000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20231205 | 194900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20231205 | 194800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 33 | 20231205 | 194700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20231205 | 194600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20231205 | 194500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20231205 | 194400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20231205 | 194300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20231205 | 194200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20231205 | 194100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20231205 | 194000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20231205 | 193900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20231205 | 193800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20231205 | 193700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20231205 | 193600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20231205 | 193500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20231205 | 193400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20231205 | 193300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20231205 | 193200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20231205 | 193100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20231205 | 193000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20231205 | 192900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20231205 | 192800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20231205 | 192700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20231205 | 192600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20231205 | 192500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20231205 | 192400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20231205 | 192300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20231205 | 192200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20231205 | 192100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20231205 | 192000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20231205 | 191900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20231205 | 191800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 63 | 20231205 | 191700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20231205 | 191600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20231205 | 191500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20231205 | 191400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20231205 | 191300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20231205 | 191200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20231205 | 191100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20231205 | 191000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20231205 | 190900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20231205 | 190800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20231205 | 190700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20231205 | 190600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20231205 | 190500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20231205 | 190400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20231205 | 190300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20231205 | 190200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20231205 | 190100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20231205 | 190000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20231205 | 185900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20231205 | 185800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20231205 | 185700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20231205 | 185600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20231205 | 185500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20231205 | 185400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20231205 | 185300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20231205 | 185200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20231205 | 185100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20231205 | 185000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20231205 | 184900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20231205 | 184800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 93 | 20231205 | 184700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20231205 | 184600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20231205 | 184500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20231205 | 184400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20231205 | 184300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20231205 | 184200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20231205 | 184100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20231205 | 184000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20231205 | 183900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20231205 | 183800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20231205 | 183700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20231205 | 183600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20231205 | 183500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20231205 | 183400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20231205 | 183300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20231205 | 183200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20231205 | 183100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20231205 | 183000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20231205 | 182900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20231205 | 182800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20231205 | 182700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20231205 | 182600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20231205 | 182500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20231205 | 182400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20231205 | 182300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20231205 | 182200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20231205 | 182100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20231205 | 182000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20231205 | 181900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20231205 | 181800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 123 | 20231205 | 181700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20231205 | 181600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20231205 | 181500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20231205 | 181400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20231205 | 181300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20231205 | 181200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20231205 | 181100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20231205 | 181000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20231205 | 180900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20231205 | 180800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20231205 | 180700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20231205 | 180600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20231205 | 180500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20231205 | 180400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20231205 | 180300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20231205 | 180200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20231205 | 180100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20231205 | 180000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20231205 | 175900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20231205 | 175800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20231205 | 175700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20231205 | 175600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20231205 | 175500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20231205 | 175400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20231205 | 175300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20231205 | 175200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20231205 | 175100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20231205 | 175000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20231205 | 174900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20231205 | 174800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 153 | 20231205 | 174700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20231205 | 174600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20231205 | 174500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20231205 | 174400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20231205 | 174300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20231205 | 174200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20231205 | 174100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20231205 | 174000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20231205 | 173900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20231205 | 173800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20231205 | 173700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20231205 | 173600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20231205 | 173500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20231205 | 173400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20231205 | 173300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20231205 | 173200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20231205 | 173100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20231205 | 173000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20231205 | 172900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20231205 | 172800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20231205 | 172700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20231205 | 172600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20231205 | 172500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20231205 | 172400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20231205 | 172300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20231205 | 172200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20231205 | 172100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20231205 | 172000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20231205 | 171900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20231205 | 171800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 183 | 20231205 | 171700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20231205 | 171600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20231205 | 171500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20231205 | 171400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20231205 | 171300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20231205 | 171200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231205 | 171100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231205 | 171000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231205 | 170900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231205 | 170800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231205 | 170700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231205 | 170600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231205 | 170500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231205 | 170400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231205 | 170300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231205 | 170200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20231205 | 170100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20231205 | 170000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20231205 | 165900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20231205 | 165800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20231205 | 165700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20231205 | 165600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20231205 | 165500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20231205 | 165400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20231205 | 165300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20231205 | 165200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20231205 | 165100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20231205 | 165000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20231205 | 164900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20231205 | 164800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 213 | 20231205 | 164700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20231205 | 164600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20231205 | 164500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20231205 | 164400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20231205 | 164300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20231205 | 164200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20231205 | 164100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20231205 | 164000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20231205 | 163900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20231205 | 163800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20231205 | 163700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20231205 | 163600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20231205 | 163500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20231205 | 163400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20231205 | 163300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20231205 | 163200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20231205 | 163100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20231205 | 163000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20231205 | 162900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20231205 | 162800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20231205 | 162700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20231205 | 162600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 235 | 20231205 | 162500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20231205 | 162400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20231205 | 162300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 238 | 20231205 | 162200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 239 | 20231205 | 162100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 240 | 20231205 | 162000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 241 | 20231205 | 161900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 242 | 20231205 | 161800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 243 | 20231205 | 161700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 244 | 20231205 | 161600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 245 | 20231205 | 161500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 246 | 20231205 | 161400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 247 | 20231205 | 161300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 248 | 20231205 | 161200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 249 | 20231205 | 161100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 250 | 20231205 | 161000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 251 | 20231205 | 160900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 252 | 20231205 | 160800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 253 | 20231205 | 160700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 254 | 20231205 | 160600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 255 | 20231205 | 160500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 256 | 20231205 | 160400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 257 | 20231205 | 160300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 258 | 20231205 | 160200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 259 | 20231205 | 160100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 260 | 20231205 | 160000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 261 | 20231205 | 155900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 262 | 20231205 | 155800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 263 | 20231205 | 155700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 264 | 20231205 | 155600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 265 | 20231205 | 155500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 266 | 20231205 | 155400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 267 | 20231205 | 155300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 268 | 20231205 | 155200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 269 | 20231205 | 155100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 270 | 20231205 | 155000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 271 | 20231205 | 154900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 272 | 20231205 | 154800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 273 | 20231205 | 154700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 274 | 20231205 | 154600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 275 | 20231205 | 154500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 276 | 20231205 | 154400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 277 | 20231205 | 154300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 278 | 20231205 | 154200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 279 | 20231205 | 154100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 280 | 20231205 | 154000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 281 | 20231205 | 153900 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 282 | 20231205 | 153800 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 283 | 20231205 | 153700 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 284 | 20231205 | 153600 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 285 | 20231205 | 153500 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 286 | 20231205 | 153400 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 287 | 20231205 | 153300 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 288 | 20231205 | 153200 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 289 | 20231205 | 153100 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 0 |
| 290 | 20231205 | 153000 | 2350154245 | 3230 | 3230 | 3230 | 3230 | 20125 |
| 291 | 20231205 | 152900 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 292 | 20231205 | 152800 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 293 | 20231205 | 152700 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 294 | 20231205 | 152600 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 295 | 20231205 | 152500 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 296 | 20231205 | 152400 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 297 | 20231205 | 152300 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 298 | 20231205 | 152200 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 299 | 20231205 | 152100 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 300 | 20231205 | 152000 | 2285150495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 301 | 20231205 | 151900 | 2285150495 | 3235 | 3235 | 3235 | 3230 | 1405 |
| 302 | 20231205 | 151800 | 2280609875 | 3235 | 3235 | 3235 | 3230 | 327 |
| 303 | 20231205 | 151700 | 2279552875 | 3230 | 3230 | 3235 | 3230 | 1902 |
| 304 | 20231205 | 151600 | 2273408695 | 3235 | 3235 | 3235 | 3235 | 65 |
| 305 | 20231205 | 151500 | 2273198420 | 3230 | 3235 | 3235 | 3230 | 1159 |
| 306 | 20231205 | 151400 | 2269452770 | 3235 | 3240 | 3240 | 3235 | 394 |
| 307 | 20231205 | 151300 | 2268178155 | 3235 | 3235 | 3235 | 3235 | 1794 |
| 308 | 20231205 | 151200 | 2262374565 | 3235 | 3240 | 3240 | 3235 | 230 |
| 309 | 20231205 | 151100 | 2261630035 | 3240 | 3245 | 3245 | 3235 | 1702 |
| 310 | 20231205 | 151000 | 2256116310 | 3245 | 3245 | 3245 | 3240 | 1463 |
| 311 | 20231205 | 150900 | 2251376075 | 3240 | 3245 | 3245 | 3240 | 630 |
| 312 | 20231205 | 150800 | 2249333910 | 3245 | 3245 | 3245 | 3245 | 294 |
| 313 | 20231205 | 150700 | 2248379880 | 3240 | 3235 | 3245 | 3230 | 15383 |
| 314 | 20231205 | 150600 | 2198613335 | 3235 | 3235 | 3235 | 3230 | 1823 |
| 315 | 20231205 | 150500 | 2192717590 | 3235 | 3235 | 3235 | 3230 | 161 |
| 316 | 20231205 | 150400 | 2192197430 | 3235 | 3230 | 3235 | 3230 | 2886 |
| 317 | 20231205 | 150300 | 2182874310 | 3235 | 3235 | 3235 | 3230 | 1315 |
| 318 | 20231205 | 150200 | 2178622785 | 3235 | 3230 | 3235 | 3230 | 1492 |
| 319 | 20231205 | 150100 | 2173803005 | 3235 | 3235 | 3235 | 3230 | 1833 |
| 320 | 20231205 | 150000 | 2167873255 | 3235 | 3235 | 3235 | 3230 | 1448 |
| 321 | 20231205 | 145900 | 2163189975 | 3230 | 3235 | 3235 | 3230 | 928 |
| 322 | 20231205 | 145800 | 2160192445 | 3230 | 3235 | 3235 | 3230 | 160 |
| 323 | 20231205 | 145700 | 2159675345 | 3230 | 3235 | 3235 | 3230 | 2112 |
| 324 | 20231205 | 145600 | 2152853055 | 3235 | 3235 | 3235 | 3230 | 65 |
| 325 | 20231205 | 145500 | 2152642875 | 3235 | 3235 | 3235 | 3230 | 338 |
| 326 | 20231205 | 145400 | 2151550895 | 3235 | 3235 | 3235 | 3230 | 7889 |
| 327 | 20231205 | 145300 | 2126064365 | 3230 | 3230 | 3235 | 3230 | 1452 |
| 328 | 20231205 | 145200 | 2121370195 | 3230 | 3235 | 3235 | 3230 | 179 |
| 329 | 20231205 | 145100 | 2120791895 | 3235 | 3230 | 3235 | 3230 | 4180 |
| 330 | 20231205 | 145000 | 2107287855 | 3235 | 3230 | 3235 | 3230 | 276 |
| 331 | 20231205 | 144900 | 2106395505 | 3230 | 3235 | 3235 | 3230 | 86 |
| 332 | 20231205 | 144800 | 2106117320 | 3235 | 3235 | 3235 | 3230 | 3315 |
| 333 | 20231205 | 144700 | 2095394170 | 3235 | 3235 | 3235 | 3230 | 4866 |
| 334 | 20231205 | 144600 | 2079652810 | 3235 | 3240 | 3240 | 3235 | 777 |
| 335 | 20231205 | 144500 | 2077138680 | 3235 | 3235 | 3240 | 3235 | 1271 |
| 336 | 20231205 | 144400 | 2073026945 | 3235 | 3235 | 3235 | 3235 | 290 |
| 337 | 20231205 | 144300 | 2072088795 | 3235 | 3235 | 3240 | 3235 | 1669 |
| 338 | 20231205 | 144200 | 2066689565 | 3240 | 3240 | 3240 | 3235 | 619 |
| 339 | 20231205 | 144100 | 2064687055 | 3240 | 3240 | 3240 | 3235 | 147 |
| 340 | 20231205 | 144000 | 2064211220 | 3240 | 3240 | 3240 | 3235 | 3258 |
| 341 | 20231205 | 143900 | 2053669040 | 3235 | 3235 | 3240 | 3235 | 5071 |
| 342 | 20231205 | 143800 | 2037262565 | 3235 | 3235 | 3235 | 3235 | 628 |
| 343 | 20231205 | 143700 | 2035230985 | 3240 | 3235 | 3240 | 3235 | 2381 |
| 344 | 20231205 | 143600 | 2027527940 | 3235 | 3240 | 3240 | 3235 | 527 |
| 345 | 20231205 | 143500 | 2025822760 | 3240 | 3235 | 3240 | 3235 | 738 |
| 346 | 20231205 | 143400 | 2023432935 | 3240 | 3240 | 3240 | 3240 | 1138 |
| 347 | 20231205 | 143300 | 2019745815 | 3235 | 3240 | 3240 | 3235 | 309 |
| 348 | 20231205 | 143200 | 2018745660 | 3240 | 3240 | 3240 | 3240 | 50 |
| 349 | 20231205 | 143100 | 2018583660 | 3235 | 3235 | 3240 | 3235 | 221 |
| 350 | 20231205 | 143000 | 2017868720 | 3235 | 3235 | 3235 | 3235 | 40 |
| 351 | 20231205 | 142900 | 2017739320 | 3235 | 3240 | 3240 | 3235 | 408 |
| 352 | 20231205 | 142800 | 2016417865 | 3235 | 3240 | 3240 | 3235 | 2320 |
| 353 | 20231205 | 142700 | 2008912650 | 3240 | 3240 | 3240 | 3235 | 111 |
| 354 | 20231205 | 142600 | 2008553015 | 3240 | 3235 | 3240 | 3235 | 650 |
| 355 | 20231205 | 142500 | 2006450240 | 3235 | 3240 | 3240 | 3235 | 6625 |
| 356 | 20231205 | 142400 | 1984987490 | 3245 | 3240 | 3245 | 3240 | 486 |
| 357 | 20231205 | 142300 | 1983412730 | 3240 | 3245 | 3245 | 3240 | 584 |
| 358 | 20231205 | 142200 | 1981518595 | 3245 | 3245 | 3245 | 3245 | 4521 |
| 359 | 20231205 | 142100 | 1966847950 | 3245 | 3245 | 3245 | 3245 | 514 |
| 360 | 20231205 | 142000 | 1965180020 | 3240 | 3240 | 3245 | 3240 | 642 |
| 361 | 20231205 | 141900 | 1963099930 | 3245 | 3240 | 3245 | 3240 | 799 |
| 362 | 20231205 | 141800 | 1960510815 | 3240 | 3240 | 3245 | 3240 | 1033 |
| 363 | 20231205 | 141700 | 1957163890 | 3240 | 3240 | 3240 | 3240 | 2919 |
| 364 | 20231205 | 141600 | 1947706330 | 3240 | 3245 | 3245 | 3240 | 12099 |
| 365 | 20231205 | 141500 | 1908450205 | 3245 | 3250 | 3250 | 3245 | 116 |
| 366 | 20231205 | 141400 | 1908073555 | 3250 | 3245 | 3250 | 3245 | 23 |
| 367 | 20231205 | 141300 | 1907998905 | 3245 | 3250 | 3250 | 3245 | 2 |
| 368 | 20231205 | 141200 | 1907992410 | 3250 | 3250 | 3250 | 3250 | 101 |
| 369 | 20231205 | 141100 | 1907664160 | 3250 | 3250 | 3250 | 3250 | 67 |
| 370 | 20231205 | 141000 | 1907446410 | 3245 | 3245 | 3250 | 3245 | 819 |
| 371 | 20231205 | 140900 | 1904787205 | 3245 | 3245 | 3250 | 3245 | 1247 |
| 372 | 20231205 | 140800 | 1900740500 | 3250 | 3245 | 3250 | 3245 | 235 |
| 373 | 20231205 | 140700 | 1899977555 | 3245 | 3245 | 3245 | 3245 | 10 |
| 374 | 20231205 | 140600 | 1899945105 | 3245 | 3245 | 3250 | 3245 | 825 |
| 375 | 20231205 | 140500 | 1897267975 | 3245 | 3245 | 3245 | 3245 | 110 |
| 376 | 20231205 | 140400 | 1896911025 | 3245 | 3245 | 3245 | 3245 | 1500 |
| 377 | 20231205 | 140300 | 1892043525 | 3245 | 3245 | 3245 | 3245 | 1377 |
| 378 | 20231205 | 140200 | 1887575160 | 3245 | 3245 | 3250 | 3245 | 6439 |
| 379 | 20231205 | 140100 | 1866680555 | 3250 | 3250 | 3250 | 3250 | 27 |
| 380 | 20231205 | 140000 | 1866592805 | 3250 | 3250 | 3250 | 3250 | 112 |
| 381 | 20231205 | 135900 | 1866228805 | 3245 | 3250 | 3250 | 3245 | 501 |
| 382 | 20231205 | 135800 | 1864600560 | 3250 | 3250 | 3250 | 3250 | 1 |
| 383 | 20231205 | 135700 | 1864597310 | 3250 | 3255 | 3255 | 3250 | 2128 |
| 384 | 20231205 | 135600 | 1857680720 | 3245 | 3255 | 3255 | 3245 | 5 |
| 385 | 20231205 | 135500 | 1857664455 | 3255 | 3255 | 3255 | 3255 | 206 |
| 386 | 20231205 | 135400 | 1856993925 | 3255 | 3255 | 3255 | 3255 | 111 |
| 387 | 20231205 | 135300 | 1856632620 | 3255 | 3250 | 3255 | 3250 | 1777 |
| 388 | 20231205 | 135200 | 1850856965 | 3250 | 3250 | 3250 | 3245 | 2788 |
| 389 | 20231205 | 135100 | 1841803285 | 3250 | 3250 | 3250 | 3250 | 21 |
| 390 | 20231205 | 135000 | 1841735035 | 3250 | 3255 | 3255 | 3250 | 2181 |
| 391 | 20231205 | 134900 | 1834646775 | 3250 | 3250 | 3250 | 3250 | 261 |
| 392 | 20231205 | 134800 | 1833798525 | 3250 | 3250 | 3250 | 3250 | 208 |
| 393 | 20231205 | 134700 | 1833122525 | 3250 | 3250 | 3250 | 3250 | 4953 |
| 394 | 20231205 | 134600 | 1817025275 | 3250 | 3250 | 3250 | 3250 | 112 |
| 395 | 20231205 | 134500 | 1816661275 | 3250 | 3250 | 3250 | 3250 | 60 |
| 396 | 20231205 | 134400 | 1816466275 | 3245 | 3250 | 3250 | 3245 | 9032 |
| 397 | 20231205 | 134300 | 1787116615 | 3250 | 3250 | 3250 | 3250 | 200 |
| 398 | 20231205 | 134200 | 1786466615 | 3250 | 3255 | 3255 | 3250 | 460 |
| 399 | 20231205 | 134100 | 1784971065 | 3250 | 3250 | 3250 | 3250 | 2001 |
| 400 | 20231205 | 134000 | 1778467815 | 3250 | 3250 | 3255 | 3250 | 1552 |
| 401 | 20231205 | 133900 | 1773422940 | 3250 | 3250 | 3255 | 3250 | 1729 |
| 402 | 20231205 | 133800 | 1767803210 | 3255 | 3255 | 3255 | 3255 | 1924 |
| 403 | 20231205 | 133700 | 1761540590 | 3255 | 3255 | 3255 | 3255 | 14 |
| 404 | 20231205 | 133600 | 1761495020 | 3250 | 3250 | 3250 | 3250 | 382 |
| 405 | 20231205 | 133500 | 1760253520 | 3250 | 3250 | 3250 | 3250 | 2305 |
| 406 | 20231205 | 133400 | 1752762270 | 3250 | 3245 | 3250 | 3245 | 333 |
| 407 | 20231205 | 133300 | 1751680935 | 3245 | 3240 | 3245 | 3240 | 2297 |
| 408 | 20231205 | 133200 | 1744232865 | 3240 | 3245 | 3245 | 3240 | 386 |
| 409 | 20231205 | 133100 | 1742980940 | 3240 | 3245 | 3245 | 3240 | 499 |
| 410 | 20231205 | 133000 | 1741362855 | 3245 | 3245 | 3245 | 3245 | 81 |
| 411 | 20231205 | 132900 | 1741100010 | 3240 | 3240 | 3245 | 3240 | 334 |
| 412 | 20231205 | 132800 | 1740017550 | 3240 | 3245 | 3245 | 3240 | 121 |
| 413 | 20231205 | 132700 | 1739624930 | 3245 | 3245 | 3245 | 3245 | 153 |
| 414 | 20231205 | 132600 | 1739128445 | 3245 | 3240 | 3245 | 3240 | 228 |
| 415 | 20231205 | 132500 | 1738389720 | 3240 | 3245 | 3245 | 3240 | 3594 |
| 416 | 20231205 | 132400 | 1726728690 | 3245 | 3250 | 3250 | 3245 | 94 |
| 417 | 20231205 | 132300 | 1726423615 | 3250 | 3250 | 3250 | 3250 | 1 |
| 418 | 20231205 | 132200 | 1726420365 | 3245 | 3245 | 3245 | 3245 | 1900 |
| 419 | 20231205 | 132100 | 1720254865 | 3250 | 3250 | 3250 | 3250 | 30 |
| 420 | 20231205 | 132000 | 1720157365 | 3250 | 3245 | 3250 | 3240 | 612 |
| 421 | 20231205 | 131900 | 1718171870 | 3245 | 3245 | 3245 | 3245 | 200 |
| 422 | 20231205 | 131800 | 1717522870 | 3245 | 3245 | 3245 | 3245 | 104 |
| 423 | 20231205 | 131700 | 1717185390 | 3245 | 3245 | 3245 | 3245 | 589 |
| 424 | 20231205 | 131600 | 1715274085 | 3245 | 3245 | 3245 | 3245 | 331 |
| 425 | 20231205 | 131500 | 1714199990 | 3245 | 3245 | 3245 | 3240 | 171 |
| 426 | 20231205 | 131400 | 1713645740 | 3245 | 3240 | 3245 | 3240 | 2446 |
| 427 | 20231205 | 131300 | 1705715555 | 3245 | 3245 | 3245 | 3245 | 3037 |
| 428 | 20231205 | 131200 | 1695860490 | 3240 | 3240 | 3240 | 3240 | 0 |
| 429 | 20231205 | 131100 | 1695860490 | 3240 | 3245 | 3245 | 3240 | 2169 |
| 430 | 20231205 | 131000 | 1688828765 | 3245 | 3250 | 3250 | 3245 | 312 |
| 431 | 20231205 | 130900 | 1687816035 | 3240 | 3245 | 3245 | 3240 | 2697 |
| 432 | 20231205 | 130800 | 1679069180 | 3245 | 3245 | 3245 | 3245 | 768 |
| 433 | 20231205 | 130700 | 1676577020 | 3245 | 3240 | 3245 | 3240 | 2076 |
| 434 | 20231205 | 130600 | 1669850715 | 3245 | 3245 | 3245 | 3245 | 538 |
| 435 | 20231205 | 130500 | 1668104905 | 3245 | 3245 | 3250 | 3245 | 1743 |
| 436 | 20231205 | 130400 | 1662448855 | 3245 | 3245 | 3245 | 3245 | 1540 |
| 437 | 20231205 | 130300 | 1657451555 | 3245 | 3245 | 3245 | 3245 | 73 |
| 438 | 20231205 | 130200 | 1657214670 | 3245 | 3240 | 3245 | 3240 | 1457 |
| 439 | 20231205 | 130100 | 1652493940 | 3240 | 3245 | 3245 | 3240 | 1133 |
| 440 | 20231205 | 130000 | 1648820600 | 3245 | 3245 | 3245 | 3245 | 14 |
| 441 | 20231205 | 125900 | 1648775170 | 3245 | 3245 | 3245 | 3245 | 75 |
| 442 | 20231205 | 125800 | 1648531795 | 3245 | 3245 | 3245 | 3245 | 416 |
| 443 | 20231205 | 125700 | 1647181875 | 3245 | 3245 | 3245 | 3245 | 180 |
| 444 | 20231205 | 125600 | 1646597775 | 3245 | 3245 | 3245 | 3245 | 232 |
| 445 | 20231205 | 125500 | 1645844935 | 3240 | 3245 | 3245 | 3240 | 5614 |
| 446 | 20231205 | 125400 | 1627655060 | 3245 | 3250 | 3250 | 3240 | 565 |
| 447 | 20231205 | 125300 | 1625822580 | 3240 | 3250 | 3250 | 3240 | 21 |
| 448 | 20231205 | 125200 | 1625754510 | 3250 | 3250 | 3250 | 3240 | 5107 |
| 449 | 20231205 | 125100 | 1609195990 | 3245 | 3245 | 3250 | 3245 | 8666 |
| 450 | 20231205 | 125000 | 1581074760 | 3245 | 3250 | 3250 | 3245 | 908 |
| 451 | 20231205 | 124900 | 1578124070 | 3250 | 3255 | 3255 | 3250 | 140 |
| 452 | 20231205 | 124800 | 1577668745 | 3255 | 3250 | 3255 | 3250 | 1441 |
| 453 | 20231205 | 124700 | 1572984335 | 3250 | 3250 | 3250 | 3250 | 1091 |
| 454 | 20231205 | 124600 | 1569438585 | 3250 | 3250 | 3250 | 3245 | 23446 |
| 455 | 20231205 | 124500 | 1493239325 | 3250 | 3250 | 3250 | 3250 | 15298 |
| 456 | 20231205 | 124400 | 1443520825 | 3250 | 3250 | 3250 | 3250 | 188 |
| 457 | 20231205 | 124300 | 1442909825 | 3255 | 3260 | 3260 | 3255 | 187 |
| 458 | 20231205 | 124200 | 1442301135 | 3260 | 3260 | 3260 | 3260 | 18 |
| 459 | 20231205 | 124100 | 1442242455 | 3260 | 3260 | 3260 | 3255 | 481 |
| 460 | 20231205 | 124000 | 1440676750 | 3255 | 3260 | 3260 | 3255 | 737 |
| 461 | 20231205 | 123900 | 1438277705 | 3260 | 3260 | 3260 | 3260 | 148 |
| 462 | 20231205 | 123800 | 1437795225 | 3260 | 3260 | 3260 | 3255 | 642 |
| 463 | 20231205 | 123700 | 1435705325 | 3260 | 3255 | 3260 | 3255 | 444 |
| 464 | 20231205 | 123600 | 1434260100 | 3260 | 3260 | 3260 | 3260 | 2643 |
| 465 | 20231205 | 123500 | 1425643920 | 3260 | 3260 | 3260 | 3260 | 491 |
| 466 | 20231205 | 123400 | 1424043260 | 3260 | 3260 | 3260 | 3260 | 64 |
| 467 | 20231205 | 123300 | 1423834620 | 3255 | 3260 | 3260 | 3255 | 3271 |
| 468 | 20231205 | 123200 | 1413187465 | 3260 | 3255 | 3260 | 3255 | 168 |
| 469 | 20231205 | 123100 | 1412639825 | 3255 | 3260 | 3260 | 3255 | 371 |
| 470 | 20231205 | 123000 | 1411432205 | 3260 | 3255 | 3260 | 3255 | 369 |
| 471 | 20231205 | 122900 | 1410229525 | 3255 | 3255 | 3255 | 3250 | 28 |
| 472 | 20231205 | 122800 | 1410138395 | 3255 | 3255 | 3255 | 3250 | 386 |
| 473 | 20231205 | 122700 | 1408882100 | 3255 | 3255 | 3255 | 3255 | 200 |
| 474 | 20231205 | 122600 | 1408231100 | 3255 | 3255 | 3255 | 3255 | 294 |
| 475 | 20231205 | 122500 | 1407274130 | 3255 | 3255 | 3255 | 3255 | 1089 |
| 476 | 20231205 | 122400 | 1403729435 | 3255 | 3255 | 3255 | 3255 | 2060 |
| 477 | 20231205 | 122300 | 1397024135 | 3255 | 3255 | 3255 | 3255 | 1306 |
| 478 | 20231205 | 122200 | 1392773105 | 3255 | 3255 | 3255 | 3255 | 1142 |
| 479 | 20231205 | 122100 | 1389055895 | 3255 | 3260 | 3260 | 3255 | 997 |
| 480 | 20231205 | 122000 | 1385808210 | 3260 | 3260 | 3260 | 3260 | 2 |
| 481 | 20231205 | 121900 | 1385801690 | 3255 | 3255 | 3260 | 3255 | 293 |
| 482 | 20231205 | 121800 | 1384847725 | 3255 | 3260 | 3260 | 3255 | 132 |
| 483 | 20231205 | 121700 | 1384417415 | 3260 | 3260 | 3260 | 3260 | 101 |
| 484 | 20231205 | 121600 | 1384088155 | 3260 | 3255 | 3260 | 3250 | 1029 |
| 485 | 20231205 | 121500 | 1380741110 | 3255 | 3255 | 3255 | 3250 | 1506 |
| 486 | 20231205 | 121400 | 1375839085 | 3250 | 3255 | 3255 | 3250 | 902 |
| 487 | 20231205 | 121300 | 1372906740 | 3250 | 3255 | 3255 | 3250 | 186 |
| 488 | 20231205 | 121200 | 1372301810 | 3250 | 3255 | 3255 | 3250 | 739 |
| 489 | 20231205 | 121100 | 1369897115 | 3255 | 3255 | 3255 | 3250 | 861 |
| 490 | 20231205 | 121000 | 1367098790 | 3250 | 3255 | 3255 | 3250 | 1922 |
| 491 | 20231205 | 120900 | 1360847540 | 3260 | 3260 | 3260 | 3260 | 4 |
| 492 | 20231205 | 120800 | 1360834500 | 3260 | 3260 | 3260 | 3260 | 1 |
| 493 | 20231205 | 120700 | 1360831240 | 3260 | 3255 | 3260 | 3255 | 2 |
| 494 | 20231205 | 120600 | 1360824725 | 3255 | 3255 | 3255 | 3255 | 1 |
| 495 | 20231205 | 120500 | 1360821470 | 3255 | 3255 | 3255 | 3255 | 1004 |
| 496 | 20231205 | 120400 | 1357553450 | 3260 | 3260 | 3260 | 3260 | 380 |
| 497 | 20231205 | 120300 | 1356314650 | 3260 | 3260 | 3260 | 3260 | 1 |
| 498 | 20231205 | 120200 | 1356311390 | 3255 | 3255 | 3255 | 3255 | 394 |
| 499 | 20231205 | 120100 | 1355028920 | 3260 | 3260 | 3260 | 3260 | 0 |
| 500 | 20231205 | 120000 | 1355028920 | 3260 | 3260 | 3260 | 3255 | 308 |
| 501 | 20231205 | 115900 | 1354026340 | 3255 | 3255 | 3255 | 3255 | 0 |
| 502 | 20231205 | 115800 | 1354026340 | 3255 | 3255 | 3255 | 3255 | 787 |
| 503 | 20231205 | 115700 | 1351464655 | 3260 | 3260 | 3260 | 3260 | 423 |
| 504 | 20231205 | 115600 | 1350085675 | 3255 | 3255 | 3260 | 3255 | 486 |
| 505 | 20231205 | 115500 | 1348503740 | 3260 | 3260 | 3260 | 3260 | 1 |
| 506 | 20231205 | 115400 | 1348500480 | 3260 | 3255 | 3260 | 3255 | 502 |
| 507 | 20231205 | 115300 | 1346866465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 508 | 20231205 | 115200 | 1346866465 | 3255 | 3260 | 3260 | 3255 | 42 |
| 509 | 20231205 | 115100 | 1346729650 | 3260 | 3260 | 3260 | 3260 | 112 |
| 510 | 20231205 | 115000 | 1346364530 | 3260 | 3260 | 3260 | 3260 | 52 |
| 511 | 20231205 | 114900 | 1346195010 | 3255 | 3255 | 3255 | 3255 | 489 |
| 512 | 20231205 | 114800 | 1344603315 | 3255 | 3255 | 3255 | 3255 | 378 |
| 513 | 20231205 | 114700 | 1343372925 | 3255 | 3260 | 3260 | 3255 | 680 |
| 514 | 20231205 | 114600 | 1341156875 | 3265 | 3260 | 3265 | 3260 | 319 |
| 515 | 20231205 | 114500 | 1340116830 | 3260 | 3260 | 3260 | 3260 | 504 |
| 516 | 20231205 | 114400 | 1338473790 | 3265 | 3265 | 3265 | 3265 | 50 |
| 517 | 20231205 | 114300 | 1338310540 | 3260 | 3260 | 3260 | 3260 | 52 |
| 518 | 20231205 | 114200 | 1338141020 | 3260 | 3260 | 3260 | 3260 | 810 |
| 519 | 20231205 | 114100 | 1335500420 | 3260 | 3255 | 3260 | 3250 | 4401 |
| 520 | 20231205 | 114000 | 1321186845 | 3255 | 3260 | 3260 | 3250 | 301 |
| 521 | 20231205 | 113900 | 1320206740 | 3260 | 3255 | 3260 | 3255 | 3026 |
| 522 | 20231205 | 113800 | 1310349605 | 3260 | 3260 | 3260 | 3260 | 314 |
| 523 | 20231205 | 113700 | 1309325965 | 3260 | 3260 | 3260 | 3260 | 210 |
| 524 | 20231205 | 113600 | 1308641365 | 3260 | 3260 | 3260 | 3260 | 397 |
| 525 | 20231205 | 113500 | 1307347145 | 3260 | 3260 | 3260 | 3260 | 560 |
| 526 | 20231205 | 113400 | 1305521545 | 3255 | 3255 | 3255 | 3255 | 1084 |
| 527 | 20231205 | 113300 | 1301993125 | 3260 | 3260 | 3260 | 3260 | 150 |
| 528 | 20231205 | 113200 | 1301504125 | 3260 | 3260 | 3260 | 3260 | 124 |
| 529 | 20231205 | 113100 | 1301099885 | 3260 | 3265 | 3265 | 3260 | 211 |
| 530 | 20231205 | 113000 | 1300412015 | 3260 | 3255 | 3260 | 3255 | 3601 |
| 531 | 20231205 | 112900 | 1288690755 | 3255 | 3255 | 3255 | 3255 | 44 |
| 532 | 20231205 | 112800 | 1288547535 | 3255 | 3260 | 3265 | 3255 | 2152 |
| 533 | 20231205 | 112700 | 1281534870 | 3265 | 3265 | 3265 | 3265 | 20 |
| 534 | 20231205 | 112600 | 1281469570 | 3260 | 3260 | 3260 | 3260 | 300 |
| 535 | 20231205 | 112500 | 1280491570 | 3265 | 3265 | 3265 | 3265 | 24 |
| 536 | 20231205 | 112400 | 1280413210 | 3260 | 3260 | 3260 | 3260 | 1147 |
| 537 | 20231205 | 112300 | 1276673990 | 3260 | 3265 | 3265 | 3260 | 11 |
| 538 | 20231205 | 112200 | 1276638080 | 3265 | 3265 | 3265 | 3265 | 337 |
| 539 | 20231205 | 112100 | 1275537775 | 3265 | 3265 | 3270 | 3265 | 369 |
| 540 | 20231205 | 112000 | 1274332740 | 3265 | 3260 | 3265 | 3260 | 318 |
| 541 | 20231205 | 111900 | 1273295760 | 3260 | 3265 | 3265 | 3260 | 234 |
| 542 | 20231205 | 111800 | 1272531905 | 3265 | 3265 | 3265 | 3260 | 1459 |
| 543 | 20231205 | 111700 | 1267775500 | 3265 | 3265 | 3265 | 3260 | 650 |
| 544 | 20231205 | 111600 | 1265656220 | 3265 | 3265 | 3265 | 3265 | 419 |
| 545 | 20231205 | 111500 | 1264288185 | 3265 | 3270 | 3270 | 3265 | 157 |
| 546 | 20231205 | 111400 | 1263775545 | 3265 | 3270 | 3270 | 3265 | 308 |
| 547 | 20231205 | 111300 | 1262768415 | 3270 | 3270 | 3270 | 3270 | 241 |
| 548 | 20231205 | 111200 | 1261980345 | 3270 | 3270 | 3270 | 3265 | 635 |
| 549 | 20231205 | 111100 | 1259905480 | 3265 | 3265 | 3265 | 3265 | 0 |
| 550 | 20231205 | 111000 | 1259905480 | 3265 | 3265 | 3270 | 3265 | 165 |
| 551 | 20231205 | 110900 | 1259366750 | 3265 | 3270 | 3270 | 3265 | 1225 |
| 552 | 20231205 | 110800 | 1255361785 | 3265 | 3265 | 3265 | 3260 | 790 |
| 553 | 20231205 | 110700 | 1252783885 | 3260 | 3265 | 3265 | 3260 | 438 |
| 554 | 20231205 | 110600 | 1251353970 | 3265 | 3260 | 3265 | 3260 | 721 |
| 555 | 20231205 | 110500 | 1249003155 | 3265 | 3265 | 3265 | 3260 | 515 |
| 556 | 20231205 | 110400 | 1247321960 | 3265 | 3265 | 3265 | 3265 | 809 |
| 557 | 20231205 | 110300 | 1244680575 | 3265 | 3270 | 3270 | 3265 | 724 |
| 558 | 20231205 | 110200 | 1242316695 | 3265 | 3265 | 3270 | 3265 | 1163 |
| 559 | 20231205 | 110100 | 1238517500 | 3270 | 3270 | 3270 | 3265 | 182 |
| 560 | 20231205 | 110000 | 1237922370 | 3265 | 3270 | 3270 | 3265 | 1297 |
| 561 | 20231205 | 105900 | 1233685130 | 3270 | 3265 | 3270 | 3265 | 447 |
| 562 | 20231205 | 105800 | 1232225150 | 3270 | 3270 | 3270 | 3265 | 22 |
| 563 | 20231205 | 105700 | 1232153295 | 3270 | 3270 | 3270 | 3270 | 247 |
| 564 | 20231205 | 105600 | 1231345605 | 3270 | 3270 | 3270 | 3270 | 1622 |
| 565 | 20231205 | 105500 | 1226041665 | 3270 | 3265 | 3270 | 3265 | 1864 |
| 566 | 20231205 | 105400 | 1219955700 | 3265 | 3265 | 3265 | 3260 | 499 |
| 567 | 20231205 | 105300 | 1218326960 | 3265 | 3265 | 3265 | 3260 | 538 |
| 568 | 20231205 | 105200 | 1216571915 | 3265 | 3265 | 3265 | 3265 | 144 |
| 569 | 20231205 | 105100 | 1216101755 | 3265 | 3270 | 3270 | 3265 | 1557 |
| 570 | 20231205 | 105000 | 1211015825 | 3270 | 3265 | 3270 | 3265 | 72 |
| 571 | 20231205 | 104900 | 1210780640 | 3270 | 3265 | 3270 | 3265 | 762 |
| 572 | 20231205 | 104800 | 1208292545 | 3265 | 3265 | 3265 | 3260 | 543 |
| 573 | 20231205 | 104700 | 1206522150 | 3265 | 3260 | 3265 | 3260 | 611 |
| 574 | 20231205 | 104600 | 1204530235 | 3265 | 3265 | 3265 | 3265 | 9 |
| 575 | 20231205 | 104500 | 1204500850 | 3260 | 3260 | 3265 | 3260 | 117 |
| 576 | 20231205 | 104400 | 1204119420 | 3265 | 3265 | 3265 | 3260 | 337 |
| 577 | 20231205 | 104300 | 1203020615 | 3265 | 3260 | 3265 | 3260 | 2952 |
| 578 | 20231205 | 104200 | 1193392340 | 3265 | 3265 | 3265 | 3265 | 69 |
| 579 | 20231205 | 104100 | 1193167055 | 3265 | 3255 | 3265 | 3255 | 16 |
| 580 | 20231205 | 104000 | 1193114915 | 3255 | 3255 | 3255 | 3255 | 4559 |
| 581 | 20231205 | 103900 | 1178275370 | 3255 | 3260 | 3260 | 3255 | 520 |
| 582 | 20231205 | 103800 | 1176581770 | 3260 | 3260 | 3260 | 3255 | 356 |
| 583 | 20231205 | 103700 | 1175422610 | 3260 | 3260 | 3260 | 3260 | 255 |
| 584 | 20231205 | 103600 | 1174591310 | 3260 | 3265 | 3265 | 3260 | 405 |
| 585 | 20231205 | 103500 | 1173270960 | 3265 | 3265 | 3265 | 3265 | 2 |
| 586 | 20231205 | 103400 | 1173264430 | 3260 | 3260 | 3260 | 3260 | 691 |
| 587 | 20231205 | 103300 | 1171011770 | 3260 | 3260 | 3260 | 3260 | 3163 |
| 588 | 20231205 | 103200 | 1160700390 | 3260 | 3265 | 3265 | 3255 | 1312 |
| 589 | 20231205 | 103100 | 1156425315 | 3265 | 3265 | 3265 | 3265 | 109 |
| 590 | 20231205 | 103000 | 1156069430 | 3265 | 3265 | 3265 | 3265 | 528 |
| 591 | 20231205 | 102900 | 1154345510 | 3270 | 3270 | 3270 | 3270 | 345 |
| 592 | 20231205 | 102800 | 1153217360 | 3265 | 3270 | 3270 | 3265 | 1224 |
| 593 | 20231205 | 102700 | 1149218855 | 3270 | 3265 | 3275 | 3265 | 1128 |
| 594 | 20231205 | 102600 | 1145530785 | 3270 | 3265 | 3270 | 3265 | 222 |
| 595 | 20231205 | 102500 | 1144805655 | 3270 | 3270 | 3270 | 3270 | 115 |
| 596 | 20231205 | 102400 | 1144429605 | 3270 | 3270 | 3270 | 3270 | 119 |
| 597 | 20231205 | 102300 | 1144040475 | 3270 | 3270 | 3270 | 3270 | 20 |
| 598 | 20231205 | 102200 | 1143975075 | 3275 | 3270 | 3275 | 3265 | 139 |
| 599 | 20231205 | 102100 | 1143520640 | 3265 | 3275 | 3275 | 3265 | 157 |
| 600 | 20231205 | 102000 | 1143007780 | 3280 | 3280 | 3280 | 3255 | 2528 |
| 601 | 20231205 | 101900 | 1134751580 | 3280 | 3255 | 3280 | 3255 | 10570 |
| 602 | 20231205 | 101800 | 1100285250 | 3260 | 3260 | 3260 | 3255 | 2025 |
| 603 | 20231205 | 101700 | 1093690350 | 3260 | 3255 | 3260 | 3255 | 266 |
| 604 | 20231205 | 101600 | 1092823355 | 3250 | 3255 | 3255 | 3250 | 2647 |
| 605 | 20231205 | 101500 | 1084208180 | 3260 | 3255 | 3260 | 3255 | 105 |
| 606 | 20231205 | 101400 | 1083866185 | 3260 | 3255 | 3260 | 3255 | 1031 |
| 607 | 20231205 | 101300 | 1080510215 | 3255 | 3255 | 3260 | 3255 | 1556 |
| 608 | 20231205 | 101200 | 1075440435 | 3255 | 3255 | 3255 | 3255 | 1295 |
| 609 | 20231205 | 101100 | 1071225210 | 3255 | 3255 | 3255 | 3255 | 2420 |
| 610 | 20231205 | 101000 | 1063348110 | 3255 | 3255 | 3255 | 3245 | 2124 |
| 611 | 20231205 | 100900 | 1056438440 | 3255 | 3250 | 3255 | 3250 | 123 |
| 612 | 20231205 | 100800 | 1056038685 | 3250 | 3245 | 3250 | 3245 | 1611 |
| 613 | 20231205 | 100700 | 1050803035 | 3245 | 3250 | 3250 | 3245 | 895 |
| 614 | 20231205 | 100600 | 1047898285 | 3250 | 3250 | 3250 | 3250 | 318 |
| 615 | 20231205 | 100500 | 1046864785 | 3245 | 3250 | 3255 | 3245 | 2530 |
| 616 | 20231205 | 100400 | 1038642100 | 3250 | 3260 | 3260 | 3250 | 1035 |
| 617 | 20231205 | 100300 | 1035269020 | 3260 | 3250 | 3260 | 3245 | 1220 |
| 618 | 20231205 | 100200 | 1031300455 | 3250 | 3260 | 3260 | 3250 | 1667 |
| 619 | 20231205 | 100100 | 1025882605 | 3260 | 3260 | 3260 | 3250 | 9880 |
| 620 | 20231205 | 100000 | 993768065 | 3255 | 3260 | 3260 | 3255 | 198 |
| 621 | 20231205 | 095900 | 993123565 | 3260 | 3255 | 3260 | 3255 | 621 |
| 622 | 20231205 | 095800 | 991102205 | 3255 | 3260 | 3260 | 3255 | 1340 |
| 623 | 20231205 | 095700 | 986739745 | 3260 | 3255 | 3265 | 3255 | 2105 |
| 624 | 20231205 | 095600 | 979880790 | 3260 | 3260 | 3260 | 3250 | 1320 |
| 625 | 20231205 | 095500 | 975583235 | 3260 | 3265 | 3265 | 3260 | 197 |
| 626 | 20231205 | 095400 | 974941010 | 3260 | 3255 | 3265 | 3255 | 1727 |
| 627 | 20231205 | 095300 | 969313060 | 3260 | 3265 | 3265 | 3255 | 1131 |
| 628 | 20231205 | 095200 | 965628640 | 3265 | 3265 | 3265 | 3265 | 90 |
| 629 | 20231205 | 095100 | 965334790 | 3255 | 3255 | 3265 | 3255 | 1570 |
| 630 | 20231205 | 095000 | 960214440 | 3260 | 3250 | 3260 | 3250 | 1153 |
| 631 | 20231205 | 094900 | 956459180 | 3250 | 3255 | 3255 | 3250 | 825 |
| 632 | 20231205 | 094800 | 953775555 | 3255 | 3265 | 3265 | 3255 | 977 |
| 633 | 20231205 | 094700 | 950594410 | 3265 | 3265 | 3265 | 3260 | 205 |
| 634 | 20231205 | 094600 | 949925955 | 3265 | 3255 | 3265 | 3250 | 3660 |
| 635 | 20231205 | 094500 | 938008415 | 3255 | 3250 | 3255 | 3250 | 955 |
| 636 | 20231205 | 094400 | 934904145 | 3255 | 3250 | 3255 | 3250 | 187 |
| 637 | 20231205 | 094300 | 934295885 | 3255 | 3245 | 3255 | 3245 | 7269 |
| 638 | 20231205 | 094200 | 910674880 | 3250 | 3245 | 3250 | 3245 | 3313 |
| 639 | 20231205 | 094100 | 899922850 | 3250 | 3230 | 3250 | 3230 | 5470 |
| 640 | 20231205 | 094000 | 882246100 | 3235 | 3235 | 3235 | 3230 | 2258 |
| 641 | 20231205 | 093900 | 874941970 | 3235 | 3250 | 3250 | 3235 | 20977 |
| 642 | 20231205 | 093800 | 806967530 | 3250 | 3250 | 3250 | 3250 | 546 |
| 643 | 20231205 | 093700 | 805193030 | 3250 | 3245 | 3250 | 3240 | 2758 |
| 644 | 20231205 | 093600 | 796249920 | 3245 | 3245 | 3255 | 3245 | 5236 |
| 645 | 20231205 | 093500 | 779249355 | 3250 | 3250 | 3250 | 3245 | 4060 |
| 646 | 20231205 | 093400 | 766073770 | 3250 | 3250 | 3250 | 3245 | 2497 |
| 647 | 20231205 | 093300 | 757967995 | 3250 | 3250 | 3250 | 3245 | 5505 |
| 648 | 20231205 | 093200 | 740090295 | 3250 | 3260 | 3260 | 3245 | 611 |
| 649 | 20231205 | 093100 | 738105580 | 3245 | 3265 | 3265 | 3245 | 47469 |
| 650 | 20231205 | 093000 | 583834605 | 3265 | 3255 | 3265 | 3255 | 2849 |
| 651 | 20231205 | 092900 | 574554950 | 3260 | 3260 | 3260 | 3255 | 1380 |
| 652 | 20231205 | 092800 | 570057380 | 3260 | 3260 | 3260 | 3255 | 2341 |
| 653 | 20231205 | 092700 | 562426510 | 3260 | 3250 | 3260 | 3250 | 2929 |
| 654 | 20231205 | 092600 | 552893890 | 3255 | 3260 | 3260 | 3255 | 18106 |
| 655 | 20231205 | 092500 | 493921250 | 3260 | 3265 | 3265 | 3255 | 7351 |
| 656 | 20231205 | 092400 | 469959545 | 3265 | 3265 | 3265 | 3260 | 1591 |
| 657 | 20231205 | 092300 | 464770885 | 3260 | 3265 | 3275 | 3260 | 517 |
| 658 | 20231205 | 092200 | 463083090 | 3260 | 3260 | 3265 | 3260 | 1164 |
| 659 | 20231205 | 092100 | 459287160 | 3265 | 3280 | 3280 | 3260 | 1386 |
| 660 | 20231205 | 092000 | 454764780 | 3280 | 3280 | 3280 | 3260 | 1554 |
| 661 | 20231205 | 091900 | 449677870 | 3280 | 3265 | 3285 | 3260 | 9999 |
| 662 | 20231205 | 091800 | 417022765 | 3255 | 3260 | 3265 | 3255 | 927 |
| 663 | 20231205 | 091700 | 414004005 | 3260 | 3260 | 3265 | 3250 | 10445 |
| 664 | 20231205 | 091600 | 380011615 | 3260 | 3265 | 3265 | 3255 | 8084 |
| 665 | 20231205 | 091500 | 353688830 | 3265 | 3260 | 3270 | 3260 | 2980 |
| 666 | 20231205 | 091400 | 343971285 | 3260 | 3270 | 3275 | 3260 | 4698 |
| 667 | 20231205 | 091300 | 328623280 | 3270 | 3270 | 3270 | 3265 | 2839 |
| 668 | 20231205 | 091200 | 319347740 | 3270 | 3270 | 3275 | 3270 | 2324 |
| 669 | 20231205 | 091100 | 311747615 | 3275 | 3265 | 3275 | 3255 | 5408 |
| 670 | 20231205 | 091000 | 294085140 | 3265 | 3270 | 3270 | 3255 | 4687 |
| 671 | 20231205 | 090900 | 278805905 | 3270 | 3265 | 3270 | 3260 | 6180 |
| 672 | 20231205 | 090800 | 258634095 | 3265 | 3270 | 3270 | 3260 | 2460 |
| 673 | 20231205 | 090700 | 250601230 | 3265 | 3275 | 3285 | 3265 | 5149 |
| 674 | 20231205 | 090600 | 233771915 | 3285 | 3290 | 3290 | 3270 | 661 |
| 675 | 20231205 | 090500 | 231600780 | 3290 | 3260 | 3290 | 3255 | 6909 |
| 676 | 20231205 | 090400 | 208955160 | 3260 | 3260 | 3260 | 3255 | 6462 |
| 677 | 20231205 | 090300 | 187919505 | 3255 | 3275 | 3275 | 3255 | 11749 |
| 678 | 20231205 | 090200 | 149642080 | 3275 | 3260 | 3275 | 3260 | 5249 |
| 679 | 20231205 | 090100 | 132475340 | 3260 | 3270 | 3270 | 3260 | 5097 |
| 680 | 20231205 | 090000 | 115837240 | 3270 | 3295 | 3315 | 3250 | 34968 |