33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 3 | 20231205 | 201700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231205 | 201600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231205 | 201500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231205 | 201400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231205 | 201300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231205 | 201200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231205 | 201100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231205 | 201000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231205 | 200900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231205 | 200800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231205 | 200700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231205 | 200600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231205 | 200500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231205 | 200400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231205 | 200300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231205 | 200200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231205 | 200100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231205 | 200000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231205 | 195900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231205 | 195800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231205 | 195700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231205 | 195600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231205 | 195500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231205 | 195400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231205 | 195300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231205 | 195200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231205 | 195100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231205 | 195000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231205 | 194900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231205 | 194800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 33 | 20231205 | 194700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231205 | 194600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231205 | 194500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231205 | 194400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231205 | 194300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231205 | 194200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231205 | 194100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231205 | 194000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231205 | 193900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231205 | 193800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231205 | 193700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231205 | 193600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231205 | 193500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231205 | 193400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231205 | 193300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231205 | 193200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231205 | 193100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231205 | 193000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231205 | 192900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231205 | 192800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231205 | 192700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231205 | 192600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231205 | 192500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231205 | 192400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231205 | 192300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231205 | 192200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231205 | 192100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231205 | 192000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231205 | 191900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231205 | 191800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 63 | 20231205 | 191700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231205 | 191600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231205 | 191500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231205 | 191400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231205 | 191300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231205 | 191200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231205 | 191100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231205 | 191000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231205 | 190900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231205 | 190800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231205 | 190700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231205 | 190600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231205 | 190500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231205 | 190400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231205 | 190300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231205 | 190200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231205 | 190100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231205 | 190000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231205 | 185900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231205 | 185800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231205 | 185700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231205 | 185600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231205 | 185500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231205 | 185400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231205 | 185300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231205 | 185200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231205 | 185100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231205 | 185000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231205 | 184900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231205 | 184800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 93 | 20231205 | 184700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231205 | 184600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231205 | 184500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231205 | 184400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231205 | 184300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231205 | 184200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231205 | 184100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231205 | 184000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231205 | 183900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231205 | 183800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231205 | 183700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231205 | 183600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231205 | 183500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231205 | 183400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231205 | 183300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231205 | 183200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231205 | 183100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231205 | 183000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231205 | 182900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231205 | 182800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231205 | 182700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231205 | 182600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231205 | 182500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231205 | 182400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231205 | 182300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231205 | 182200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231205 | 182100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231205 | 182000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231205 | 181900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231205 | 181800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 123 | 20231205 | 181700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231205 | 181600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231205 | 181500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231205 | 181400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231205 | 181300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231205 | 181200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231205 | 181100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231205 | 181000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231205 | 180900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231205 | 180800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231205 | 180700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231205 | 180600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231205 | 180500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231205 | 180400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231205 | 180300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231205 | 180200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231205 | 180100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231205 | 180000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231205 | 175900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231205 | 175800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231205 | 175700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231205 | 175600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231205 | 175500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231205 | 175400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231205 | 175300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231205 | 175200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231205 | 175100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231205 | 175000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231205 | 174900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231205 | 174800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 153 | 20231205 | 174700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231205 | 174600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231205 | 174500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231205 | 174400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231205 | 174300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231205 | 174200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231205 | 174100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231205 | 174000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231205 | 173900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231205 | 173800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231205 | 173700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231205 | 173600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231205 | 173500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231205 | 173400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231205 | 173300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231205 | 173200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231205 | 173100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231205 | 173000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231205 | 172900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231205 | 172800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231205 | 172700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231205 | 172600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231205 | 172500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231205 | 172400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231205 | 172300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231205 | 172200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231205 | 172100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231205 | 172000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231205 | 171900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231205 | 171800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 183 | 20231205 | 171700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231205 | 171600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231205 | 171500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20231205 | 171400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231205 | 171300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231205 | 171200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231205 | 171100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231205 | 171000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231205 | 170900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231205 | 170800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231205 | 170700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231205 | 170600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231205 | 170500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231205 | 170400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20231205 | 170300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20231205 | 170200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20231205 | 170100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20231205 | 170000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20231205 | 165900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20231205 | 165800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20231205 | 165700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20231205 | 165600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20231205 | 165500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20231205 | 165400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20231205 | 165300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20231205 | 165200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20231205 | 165100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20231205 | 165000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20231205 | 164900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20231205 | 164800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 213 | 20231205 | 164700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20231205 | 164600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20231205 | 164500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20231205 | 164400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20231205 | 164300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20231205 | 164200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20231205 | 164100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20231205 | 164000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20231205 | 163900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20231205 | 163800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20231205 | 163700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20231205 | 163600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20231205 | 163500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20231205 | 163400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20231205 | 163300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20231205 | 163200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20231205 | 163100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20231205 | 163000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20231205 | 162900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20231205 | 162800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20231205 | 162700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20231205 | 162600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20231205 | 162500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20231205 | 162400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20231205 | 162300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20231205 | 162200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20231205 | 162100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20231205 | 162000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20231205 | 161900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20231205 | 161800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 243 | 20231205 | 161700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20231205 | 161600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20231205 | 161500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20231205 | 161400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20231205 | 161300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20231205 | 161200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20231205 | 161100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20231205 | 161000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20231205 | 160900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20231205 | 160800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20231205 | 160700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20231205 | 160600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20231205 | 160500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20231205 | 160400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20231205 | 160300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20231205 | 160200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20231205 | 160100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20231205 | 160000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20231205 | 155900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20231205 | 155800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20231205 | 155700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20231205 | 155600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20231205 | 155500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20231205 | 155400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20231205 | 155300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20231205 | 155200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20231205 | 155100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20231205 | 155000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20231205 | 154900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20231205 | 154800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 273 | 20231205 | 154700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20231205 | 154600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20231205 | 154500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20231205 | 154400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20231205 | 154300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20231205 | 154200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20231205 | 154100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20231205 | 154000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20231205 | 153900 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20231205 | 153800 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20231205 | 153700 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20231205 | 153600 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 285 | 20231205 | 153500 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 286 | 20231205 | 153400 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20231205 | 153300 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20231205 | 153200 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 289 | 20231205 | 153100 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20231205 | 153000 | 3971128480 | 3645 | 3645 | 3645 | 3645 | 9745 |
| 291 | 20231205 | 152900 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 292 | 20231205 | 152800 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 293 | 20231205 | 152700 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 294 | 20231205 | 152600 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 295 | 20231205 | 152500 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20231205 | 152400 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 297 | 20231205 | 152300 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 298 | 20231205 | 152200 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20231205 | 152100 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 300 | 20231205 | 152000 | 3935607955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 301 | 20231205 | 151900 | 3935607955 | 3620 | 3600 | 3620 | 3590 | 2287 |
| 302 | 20231205 | 151800 | 3927372940 | 3590 | 3580 | 3600 | 3580 | 2113 |
| 303 | 20231205 | 151700 | 3919783635 | 3580 | 3605 | 3605 | 3580 | 1520 |
| 304 | 20231205 | 151600 | 3914322440 | 3610 | 3605 | 3610 | 3605 | 781 |
| 305 | 20231205 | 151500 | 3911505205 | 3605 | 3610 | 3610 | 3600 | 1966 |
| 306 | 20231205 | 151400 | 3904418350 | 3615 | 3605 | 3620 | 3605 | 1045 |
| 307 | 20231205 | 151300 | 3900643850 | 3605 | 3600 | 3605 | 3590 | 261 |
| 308 | 20231205 | 151200 | 3899704300 | 3590 | 3585 | 3590 | 3585 | 351 |
| 309 | 20231205 | 151100 | 3898444240 | 3575 | 3585 | 3585 | 3570 | 1095 |
| 310 | 20231205 | 151000 | 3894530625 | 3585 | 3590 | 3590 | 3575 | 2522 |
| 311 | 20231205 | 150900 | 3885501840 | 3595 | 3590 | 3595 | 3590 | 446 |
| 312 | 20231205 | 150800 | 3883899120 | 3590 | 3610 | 3610 | 3590 | 2502 |
| 313 | 20231205 | 150700 | 3874906735 | 3610 | 3600 | 3610 | 3595 | 343 |
| 314 | 20231205 | 150600 | 3873672560 | 3600 | 3600 | 3605 | 3600 | 1499 |
| 315 | 20231205 | 150500 | 3868275405 | 3600 | 3600 | 3600 | 3600 | 270 |
| 316 | 20231205 | 150400 | 3867303405 | 3600 | 3595 | 3600 | 3595 | 46 |
| 317 | 20231205 | 150300 | 3867137810 | 3600 | 3595 | 3600 | 3595 | 69 |
| 318 | 20231205 | 150200 | 3866889630 | 3590 | 3595 | 3605 | 3590 | 120 |
| 319 | 20231205 | 150100 | 3866458435 | 3595 | 3590 | 3600 | 3590 | 347 |
| 320 | 20231205 | 150000 | 3865209460 | 3590 | 3600 | 3600 | 3590 | 1477 |
| 321 | 20231205 | 145900 | 3859903890 | 3610 | 3610 | 3610 | 3610 | 0 |
| 322 | 20231205 | 145800 | 3859903890 | 3610 | 3610 | 3610 | 3590 | 33 |
| 323 | 20231205 | 145700 | 3859784780 | 3600 | 3580 | 3600 | 3580 | 638 |
| 324 | 20231205 | 145600 | 3857492615 | 3575 | 3610 | 3610 | 3565 | 6439 |
| 325 | 20231205 | 145500 | 3834399570 | 3595 | 3625 | 3630 | 3595 | 3403 |
| 326 | 20231205 | 145400 | 3822093890 | 3615 | 3625 | 3625 | 3610 | 256 |
| 327 | 20231205 | 145300 | 3821167500 | 3615 | 3630 | 3630 | 3610 | 967 |
| 328 | 20231205 | 145200 | 3817669790 | 3615 | 3655 | 3655 | 3615 | 2902 |
| 329 | 20231205 | 145100 | 3807155405 | 3635 | 3650 | 3665 | 3635 | 466 |
| 330 | 20231205 | 145000 | 3805455880 | 3640 | 3660 | 3660 | 3640 | 3862 |
| 331 | 20231205 | 144900 | 3791367385 | 3650 | 3650 | 3680 | 3645 | 1341 |
| 332 | 20231205 | 144800 | 3786467910 | 3645 | 3665 | 3685 | 3645 | 3110 |
| 333 | 20231205 | 144700 | 3775096605 | 3685 | 3670 | 3735 | 3665 | 4306 |
| 334 | 20231205 | 144600 | 3759218590 | 3700 | 3630 | 3705 | 3625 | 11941 |
| 335 | 20231205 | 144500 | 3715483245 | 3630 | 3630 | 3630 | 3630 | 51 |
| 336 | 20231205 | 144400 | 3715298115 | 3630 | 3625 | 3630 | 3625 | 1600 |
| 337 | 20231205 | 144300 | 3709490935 | 3620 | 3620 | 3620 | 3620 | 418 |
| 338 | 20231205 | 144200 | 3707977775 | 3620 | 3630 | 3630 | 3620 | 415 |
| 339 | 20231205 | 144100 | 3706475435 | 3620 | 3645 | 3645 | 3620 | 2154 |
| 340 | 20231205 | 144000 | 3698664000 | 3650 | 3630 | 3655 | 3630 | 3243 |
| 341 | 20231205 | 143900 | 3686885955 | 3630 | 3650 | 3650 | 3625 | 6197 |
| 342 | 20231205 | 143800 | 3664365430 | 3650 | 3650 | 3660 | 3650 | 165 |
| 343 | 20231205 | 143700 | 3663762980 | 3650 | 3650 | 3655 | 3650 | 1316 |
| 344 | 20231205 | 143600 | 3658957885 | 3650 | 3645 | 3650 | 3645 | 726 |
| 345 | 20231205 | 143500 | 3656311600 | 3645 | 3650 | 3650 | 3645 | 34 |
| 346 | 20231205 | 143400 | 3656187620 | 3635 | 3645 | 3645 | 3635 | 400 |
| 347 | 20231205 | 143300 | 3654729710 | 3650 | 3645 | 3650 | 3645 | 131 |
| 348 | 20231205 | 143200 | 3654251710 | 3650 | 3595 | 3650 | 3585 | 5577 |
| 349 | 20231205 | 143100 | 3634081810 | 3595 | 3595 | 3595 | 3595 | 320 |
| 350 | 20231205 | 143000 | 3632931410 | 3600 | 3605 | 3605 | 3595 | 570 |
| 351 | 20231205 | 142900 | 3630880855 | 3605 | 3600 | 3605 | 3595 | 214 |
| 352 | 20231205 | 142800 | 3630109685 | 3600 | 3605 | 3605 | 3600 | 200 |
| 353 | 20231205 | 142700 | 3629389640 | 3610 | 3610 | 3610 | 3610 | 312 |
| 354 | 20231205 | 142600 | 3628263320 | 3605 | 3595 | 3605 | 3595 | 670 |
| 355 | 20231205 | 142500 | 3625851180 | 3595 | 3595 | 3595 | 3575 | 1544 |
| 356 | 20231205 | 142400 | 3620315400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 357 | 20231205 | 142300 | 3620315400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 358 | 20231205 | 142200 | 3620315400 | 3580 | 3595 | 3595 | 3580 | 356 |
| 359 | 20231205 | 142100 | 3619036780 | 3595 | 3595 | 3595 | 3595 | 97 |
| 360 | 20231205 | 142000 | 3618688065 | 3600 | 3595 | 3600 | 3590 | 459 |
| 361 | 20231205 | 141900 | 3617037600 | 3590 | 3605 | 3605 | 3590 | 698 |
| 362 | 20231205 | 141800 | 3614522390 | 3605 | 3605 | 3605 | 3605 | 320 |
| 363 | 20231205 | 141700 | 3613368790 | 3600 | 3610 | 3610 | 3600 | 748 |
| 364 | 20231205 | 141600 | 3610670900 | 3605 | 3615 | 3615 | 3605 | 936 |
| 365 | 20231205 | 141500 | 3607289675 | 3610 | 3615 | 3615 | 3610 | 277 |
| 366 | 20231205 | 141400 | 3606289015 | 3615 | 3630 | 3630 | 3615 | 314 |
| 367 | 20231205 | 141300 | 3605153845 | 3630 | 3630 | 3630 | 3630 | 4 |
| 368 | 20231205 | 141200 | 3605139325 | 3630 | 3610 | 3630 | 3610 | 500 |
| 369 | 20231205 | 141100 | 3603329220 | 3610 | 3605 | 3610 | 3605 | 149 |
| 370 | 20231205 | 141000 | 3602792035 | 3605 | 3605 | 3605 | 3600 | 827 |
| 371 | 20231205 | 140900 | 3599811110 | 3600 | 3600 | 3605 | 3595 | 53 |
| 372 | 20231205 | 140800 | 3599620310 | 3600 | 3600 | 3600 | 3600 | 0 |
| 373 | 20231205 | 140700 | 3599620310 | 3600 | 3605 | 3605 | 3600 | 317 |
| 374 | 20231205 | 140600 | 3598479090 | 3605 | 3610 | 3610 | 3605 | 4 |
| 375 | 20231205 | 140500 | 3598464660 | 3610 | 3580 | 3610 | 3580 | 681 |
| 376 | 20231205 | 140400 | 3596007355 | 3575 | 3570 | 3575 | 3570 | 88 |
| 377 | 20231205 | 140300 | 3595693060 | 3570 | 3580 | 3580 | 3570 | 847 |
| 378 | 20231205 | 140200 | 3592665145 | 3580 | 3590 | 3590 | 3575 | 572 |
| 379 | 20231205 | 140100 | 3590617550 | 3590 | 3590 | 3590 | 3590 | 1 |
| 380 | 20231205 | 140000 | 3590613960 | 3570 | 3570 | 3570 | 3570 | 22 |
| 381 | 20231205 | 135900 | 3590535420 | 3565 | 3595 | 3595 | 3565 | 4694 |
| 382 | 20231205 | 135800 | 3573770805 | 3605 | 3580 | 3605 | 3580 | 1517 |
| 383 | 20231205 | 135700 | 3568328375 | 3575 | 3580 | 3580 | 3575 | 482 |
| 384 | 20231205 | 135600 | 3566603335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 385 | 20231205 | 135500 | 3566603335 | 3575 | 3585 | 3585 | 3570 | 1452 |
| 386 | 20231205 | 135400 | 3561414065 | 3585 | 3595 | 3595 | 3585 | 85 |
| 387 | 20231205 | 135300 | 3561109240 | 3595 | 3610 | 3610 | 3595 | 327 |
| 388 | 20231205 | 135200 | 3559933565 | 3610 | 3600 | 3610 | 3600 | 395 |
| 389 | 20231205 | 135100 | 3558509990 | 3600 | 3600 | 3600 | 3600 | 2 |
| 390 | 20231205 | 135000 | 3558502790 | 3600 | 3580 | 3600 | 3580 | 5150 |
| 391 | 20231205 | 134900 | 3540007215 | 3580 | 3570 | 3580 | 3570 | 1942 |
| 392 | 20231205 | 134800 | 3533071990 | 3570 | 3615 | 3615 | 3565 | 8914 |
| 393 | 20231205 | 134700 | 3501150205 | 3615 | 3620 | 3620 | 3595 | 1150 |
| 394 | 20231205 | 134600 | 3497012075 | 3610 | 3610 | 3620 | 3610 | 348 |
| 395 | 20231205 | 134500 | 3495754230 | 3610 | 3615 | 3620 | 3610 | 402 |
| 396 | 20231205 | 134400 | 3494302645 | 3615 | 3615 | 3615 | 3605 | 1219 |
| 397 | 20231205 | 134300 | 3489908060 | 3615 | 3625 | 3625 | 3605 | 1400 |
| 398 | 20231205 | 134200 | 3484855955 | 3625 | 3620 | 3625 | 3615 | 321 |
| 399 | 20231205 | 134100 | 3483693940 | 3625 | 3610 | 3625 | 3600 | 1935 |
| 400 | 20231205 | 134000 | 3476715730 | 3615 | 3640 | 3650 | 3610 | 2214 |
| 401 | 20231205 | 133900 | 3468679725 | 3655 | 3670 | 3670 | 3630 | 1021 |
| 402 | 20231205 | 133800 | 3464959245 | 3650 | 3670 | 3670 | 3650 | 787 |
| 403 | 20231205 | 133700 | 3462077875 | 3670 | 3670 | 3675 | 3665 | 934 |
| 404 | 20231205 | 133600 | 3458649845 | 3670 | 3670 | 3670 | 3670 | 64 |
| 405 | 20231205 | 133500 | 3458414965 | 3670 | 3670 | 3670 | 3670 | 12 |
| 406 | 20231205 | 133400 | 3458370925 | 3670 | 3685 | 3685 | 3670 | 784 |
| 407 | 20231205 | 133300 | 3455487580 | 3685 | 3685 | 3685 | 3685 | 1 |
| 408 | 20231205 | 133200 | 3455483895 | 3675 | 3670 | 3690 | 3670 | 473 |
| 409 | 20231205 | 133100 | 3453741635 | 3670 | 3700 | 3700 | 3670 | 608 |
| 410 | 20231205 | 133000 | 3451496790 | 3700 | 3700 | 3700 | 3695 | 2599 |
| 411 | 20231205 | 132900 | 3441880590 | 3695 | 3690 | 3695 | 3690 | 950 |
| 412 | 20231205 | 132800 | 3438371325 | 3690 | 3685 | 3690 | 3685 | 395 |
| 413 | 20231205 | 132700 | 3436915360 | 3685 | 3685 | 3685 | 3685 | 110 |
| 414 | 20231205 | 132600 | 3436510010 | 3680 | 3680 | 3695 | 3680 | 769 |
| 415 | 20231205 | 132500 | 3433674515 | 3680 | 3665 | 3685 | 3665 | 330 |
| 416 | 20231205 | 132400 | 3432462870 | 3665 | 3655 | 3665 | 3655 | 459 |
| 417 | 20231205 | 132300 | 3430782785 | 3655 | 3650 | 3655 | 3650 | 345 |
| 418 | 20231205 | 132200 | 3429521945 | 3645 | 3645 | 3645 | 3645 | 139 |
| 419 | 20231205 | 132100 | 3429015290 | 3640 | 3635 | 3640 | 3635 | 148 |
| 420 | 20231205 | 132000 | 3428477070 | 3625 | 3625 | 3625 | 3625 | 122 |
| 421 | 20231205 | 131900 | 3428034820 | 3620 | 3615 | 3620 | 3615 | 722 |
| 422 | 20231205 | 131800 | 3425424670 | 3610 | 3610 | 3610 | 3610 | 68 |
| 423 | 20231205 | 131700 | 3425179190 | 3610 | 3640 | 3640 | 3610 | 726 |
| 424 | 20231205 | 131600 | 3422547000 | 3645 | 3630 | 3645 | 3630 | 25 |
| 425 | 20231205 | 131500 | 3422456235 | 3630 | 3635 | 3635 | 3630 | 50 |
| 426 | 20231205 | 131400 | 3422274725 | 3630 | 3625 | 3630 | 3625 | 1846 |
| 427 | 20231205 | 131300 | 3415573850 | 3625 | 3625 | 3625 | 3625 | 4 |
| 428 | 20231205 | 131200 | 3415559350 | 3620 | 3620 | 3620 | 3620 | 25 |
| 429 | 20231205 | 131100 | 3415468850 | 3625 | 3625 | 3630 | 3625 | 23 |
| 430 | 20231205 | 131000 | 3415385470 | 3630 | 3630 | 3630 | 3630 | 100 |
| 431 | 20231205 | 130900 | 3415022470 | 3630 | 3625 | 3630 | 3625 | 212 |
| 432 | 20231205 | 130800 | 3414252915 | 3620 | 3620 | 3620 | 3620 | 43 |
| 433 | 20231205 | 130700 | 3414097255 | 3640 | 3630 | 3640 | 3630 | 3288 |
| 434 | 20231205 | 130600 | 3402161655 | 3630 | 3630 | 3630 | 3630 | 3 |
| 435 | 20231205 | 130500 | 3402150765 | 3630 | 3625 | 3630 | 3625 | 1000 |
| 436 | 20231205 | 130400 | 3398520855 | 3620 | 3620 | 3625 | 3615 | 513 |
| 437 | 20231205 | 130300 | 3396665780 | 3625 | 3625 | 3625 | 3625 | 151 |
| 438 | 20231205 | 130200 | 3396118405 | 3630 | 3640 | 3640 | 3630 | 250 |
| 439 | 20231205 | 130100 | 3395209660 | 3640 | 3640 | 3640 | 3640 | 2 |
| 440 | 20231205 | 130000 | 3395202380 | 3640 | 3645 | 3645 | 3640 | 93 |
| 441 | 20231205 | 125900 | 3394863835 | 3640 | 3630 | 3645 | 3630 | 272 |
| 442 | 20231205 | 125800 | 3393873875 | 3635 | 3635 | 3635 | 3635 | 15 |
| 443 | 20231205 | 125700 | 3393819350 | 3635 | 3635 | 3635 | 3635 | 104 |
| 444 | 20231205 | 125600 | 3393441310 | 3630 | 3615 | 3630 | 3615 | 261 |
| 445 | 20231205 | 125500 | 3392495875 | 3615 | 3620 | 3620 | 3615 | 383 |
| 446 | 20231205 | 125400 | 3391111180 | 3620 | 3625 | 3625 | 3620 | 42 |
| 447 | 20231205 | 125300 | 3390959100 | 3620 | 3640 | 3640 | 3620 | 436 |
| 448 | 20231205 | 125200 | 3389373820 | 3645 | 3645 | 3645 | 3645 | 4 |
| 449 | 20231205 | 125100 | 3389359240 | 3645 | 3620 | 3645 | 3620 | 381 |
| 450 | 20231205 | 125000 | 3387978380 | 3620 | 3630 | 3630 | 3620 | 324 |
| 451 | 20231205 | 124900 | 3386804595 | 3630 | 3630 | 3630 | 3630 | 0 |
| 452 | 20231205 | 124800 | 3386804595 | 3630 | 3635 | 3635 | 3630 | 1001 |
| 453 | 20231205 | 124700 | 3383170820 | 3635 | 3635 | 3650 | 3635 | 937 |
| 454 | 20231205 | 124600 | 3379764600 | 3640 | 3645 | 3645 | 3640 | 36 |
| 455 | 20231205 | 124500 | 3379633535 | 3650 | 3665 | 3665 | 3650 | 20 |
| 456 | 20231205 | 124400 | 3379560520 | 3650 | 3655 | 3655 | 3650 | 246 |
| 457 | 20231205 | 124300 | 3378662465 | 3655 | 3660 | 3660 | 3655 | 138 |
| 458 | 20231205 | 124200 | 3378157425 | 3660 | 3660 | 3660 | 3660 | 1 |
| 459 | 20231205 | 124100 | 3378153765 | 3685 | 3685 | 3685 | 3685 | 2 |
| 460 | 20231205 | 124000 | 3378146395 | 3685 | 3685 | 3685 | 3680 | 168 |
| 461 | 20231205 | 123900 | 3377527405 | 3665 | 3665 | 3665 | 3665 | 3 |
| 462 | 20231205 | 123800 | 3377516410 | 3685 | 3685 | 3685 | 3685 | 91 |
| 463 | 20231205 | 123700 | 3377181075 | 3685 | 3665 | 3685 | 3665 | 541 |
| 464 | 20231205 | 123600 | 3375193455 | 3660 | 3655 | 3660 | 3655 | 39 |
| 465 | 20231205 | 123500 | 3375050875 | 3650 | 3635 | 3650 | 3635 | 57 |
| 466 | 20231205 | 123400 | 3374843140 | 3635 | 3635 | 3635 | 3635 | 100 |
| 467 | 20231205 | 123300 | 3374479640 | 3635 | 3630 | 3645 | 3630 | 529 |
| 468 | 20231205 | 123200 | 3372558085 | 3630 | 3645 | 3645 | 3630 | 66 |
| 469 | 20231205 | 123100 | 3372318210 | 3645 | 3645 | 3645 | 3640 | 32 |
| 470 | 20231205 | 123000 | 3372201600 | 3640 | 3650 | 3650 | 3640 | 100 |
| 471 | 20231205 | 122900 | 3371837105 | 3650 | 3650 | 3650 | 3650 | 5 |
| 472 | 20231205 | 122800 | 3371818855 | 3650 | 3650 | 3650 | 3650 | 34 |
| 473 | 20231205 | 122700 | 3371694755 | 3665 | 3665 | 3665 | 3665 | 0 |
| 474 | 20231205 | 122600 | 3371694755 | 3665 | 3665 | 3665 | 3665 | 11 |
| 475 | 20231205 | 122500 | 3371654440 | 3670 | 3670 | 3670 | 3660 | 32 |
| 476 | 20231205 | 122400 | 3371537270 | 3670 | 3660 | 3670 | 3660 | 99 |
| 477 | 20231205 | 122300 | 3371174585 | 3650 | 3635 | 3650 | 3635 | 1953 |
| 478 | 20231205 | 122200 | 3364046240 | 3635 | 3630 | 3635 | 3630 | 2 |
| 479 | 20231205 | 122100 | 3364038975 | 3630 | 3630 | 3640 | 3630 | 389 |
| 480 | 20231205 | 122000 | 3362626440 | 3635 | 3660 | 3660 | 3635 | 1139 |
| 481 | 20231205 | 121900 | 3358482935 | 3660 | 3660 | 3660 | 3660 | 1 |
| 482 | 20231205 | 121800 | 3358479275 | 3650 | 3660 | 3660 | 3650 | 144 |
| 483 | 20231205 | 121700 | 3357952780 | 3660 | 3670 | 3670 | 3660 | 84 |
| 484 | 20231205 | 121600 | 3357645035 | 3675 | 3675 | 3675 | 3675 | 0 |
| 485 | 20231205 | 121500 | 3357645035 | 3675 | 3675 | 3675 | 3675 | 10 |
| 486 | 20231205 | 121400 | 3357608285 | 3675 | 3675 | 3675 | 3675 | 1 |
| 487 | 20231205 | 121300 | 3357604610 | 3675 | 3675 | 3675 | 3675 | 1 |
| 488 | 20231205 | 121200 | 3357600935 | 3665 | 3665 | 3665 | 3665 | 3 |
| 489 | 20231205 | 121100 | 3357589940 | 3660 | 3665 | 3665 | 3660 | 20 |
| 490 | 20231205 | 121000 | 3357516710 | 3660 | 3660 | 3660 | 3660 | 1 |
| 491 | 20231205 | 120900 | 3357513050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 492 | 20231205 | 120800 | 3357513050 | 3690 | 3665 | 3690 | 3665 | 105 |
| 493 | 20231205 | 120700 | 3357127300 | 3665 | 3655 | 3665 | 3640 | 276 |
| 494 | 20231205 | 120600 | 3356122110 | 3655 | 3655 | 3655 | 3655 | 8 |
| 495 | 20231205 | 120500 | 3356092870 | 3645 | 3655 | 3655 | 3645 | 100 |
| 496 | 20231205 | 120400 | 3355727840 | 3685 | 3685 | 3685 | 3685 | 0 |
| 497 | 20231205 | 120300 | 3355727840 | 3685 | 3685 | 3685 | 3685 | 0 |
| 498 | 20231205 | 120200 | 3355727840 | 3685 | 3650 | 3685 | 3650 | 6 |
| 499 | 20231205 | 120100 | 3355705905 | 3685 | 3660 | 3685 | 3655 | 737 |
| 500 | 20231205 | 120000 | 3353012015 | 3655 | 3650 | 3695 | 3650 | 1550 |
| 501 | 20231205 | 115900 | 3347344060 | 3650 | 3675 | 3675 | 3650 | 43 |
| 502 | 20231205 | 115800 | 3347186265 | 3710 | 3665 | 3710 | 3635 | 2360 |
| 503 | 20231205 | 115700 | 3338560015 | 3665 | 3665 | 3665 | 3665 | 1 |
| 504 | 20231205 | 115600 | 3338556350 | 3665 | 3680 | 3680 | 3665 | 2598 |
| 505 | 20231205 | 115500 | 3329016715 | 3670 | 3695 | 3700 | 3660 | 361 |
| 506 | 20231205 | 115400 | 3327682805 | 3695 | 3745 | 3745 | 3635 | 4333 |
| 507 | 20231205 | 115300 | 3311715265 | 3750 | 3735 | 3750 | 3735 | 735 |
| 508 | 20231205 | 115200 | 3308960595 | 3735 | 3710 | 3735 | 3700 | 592 |
| 509 | 20231205 | 115100 | 3306765675 | 3725 | 3705 | 3725 | 3705 | 461 |
| 510 | 20231205 | 115000 | 3305057465 | 3710 | 3710 | 3710 | 3710 | 958 |
| 511 | 20231205 | 114900 | 3301503285 | 3710 | 3715 | 3715 | 3705 | 240 |
| 512 | 20231205 | 114800 | 3300612940 | 3735 | 3720 | 3735 | 3720 | 401 |
| 513 | 20231205 | 114700 | 3299116555 | 3715 | 3700 | 3715 | 3690 | 555 |
| 514 | 20231205 | 114600 | 3297061605 | 3700 | 3705 | 3705 | 3690 | 507 |
| 515 | 20231205 | 114500 | 3295188230 | 3705 | 3705 | 3705 | 3705 | 0 |
| 516 | 20231205 | 114400 | 3295188230 | 3705 | 3705 | 3705 | 3705 | 357 |
| 517 | 20231205 | 114300 | 3293865545 | 3705 | 3705 | 3705 | 3705 | 421 |
| 518 | 20231205 | 114200 | 3292305740 | 3705 | 3705 | 3705 | 3705 | 13 |
| 519 | 20231205 | 114100 | 3292257575 | 3705 | 3705 | 3705 | 3705 | 5 |
| 520 | 20231205 | 114000 | 3292239050 | 3705 | 3705 | 3705 | 3700 | 865 |
| 521 | 20231205 | 113900 | 3289037630 | 3705 | 3705 | 3705 | 3705 | 404 |
| 522 | 20231205 | 113800 | 3287540810 | 3720 | 3720 | 3720 | 3720 | 0 |
| 523 | 20231205 | 113700 | 3287540810 | 3720 | 3725 | 3725 | 3700 | 460 |
| 524 | 20231205 | 113600 | 3285838290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20231205 | 113500 | 3285838290 | 3700 | 3735 | 3735 | 3700 | 365 |
| 526 | 20231205 | 113400 | 3284486640 | 3725 | 3725 | 3725 | 3725 | 72 |
| 527 | 20231205 | 113300 | 3284218440 | 3745 | 3745 | 3745 | 3745 | 5 |
| 528 | 20231205 | 113200 | 3284199715 | 3750 | 3740 | 3750 | 3740 | 19 |
| 529 | 20231205 | 113100 | 3284128585 | 3720 | 3720 | 3740 | 3710 | 829 |
| 530 | 20231205 | 113000 | 3281044875 | 3725 | 3720 | 3725 | 3720 | 3 |
| 531 | 20231205 | 112900 | 3281033710 | 3720 | 3720 | 3720 | 3720 | 1 |
| 532 | 20231205 | 112800 | 3281029990 | 3720 | 3720 | 3725 | 3720 | 105 |
| 533 | 20231205 | 112700 | 3280639385 | 3720 | 3725 | 3725 | 3720 | 214 |
| 534 | 20231205 | 112600 | 3279843255 | 3720 | 3730 | 3740 | 3720 | 789 |
| 535 | 20231205 | 112500 | 3276907085 | 3730 | 3740 | 3740 | 3730 | 69 |
| 536 | 20231205 | 112400 | 3276649045 | 3735 | 3740 | 3745 | 3735 | 2247 |
| 537 | 20231205 | 112300 | 3268250380 | 3740 | 3770 | 3770 | 3740 | 2029 |
| 538 | 20231205 | 112200 | 3260643665 | 3780 | 3780 | 3780 | 3780 | 1 |
| 539 | 20231205 | 112100 | 3260639885 | 3780 | 3780 | 3780 | 3780 | 4 |
| 540 | 20231205 | 112000 | 3260624765 | 3775 | 3780 | 3780 | 3775 | 27 |
| 541 | 20231205 | 111900 | 3260522740 | 3780 | 3780 | 3780 | 3780 | 1 |
| 542 | 20231205 | 111800 | 3260518960 | 3780 | 3775 | 3780 | 3775 | 36 |
| 543 | 20231205 | 111700 | 3260383055 | 3775 | 3775 | 3775 | 3775 | 64 |
| 544 | 20231205 | 111600 | 3260141455 | 3775 | 3775 | 3775 | 3775 | 8 |
| 545 | 20231205 | 111500 | 3260111255 | 3775 | 3775 | 3780 | 3775 | 2153 |
| 546 | 20231205 | 111400 | 3251983160 | 3770 | 3780 | 3790 | 3770 | 394 |
| 547 | 20231205 | 111300 | 3250495480 | 3790 | 3790 | 3790 | 3780 | 1036 |
| 548 | 20231205 | 111200 | 3246570570 | 3795 | 3805 | 3810 | 3790 | 5240 |
| 549 | 20231205 | 111100 | 3226658130 | 3805 | 3810 | 3815 | 3780 | 16213 |
| 550 | 20231205 | 111000 | 3165046115 | 3815 | 3795 | 3815 | 3795 | 981 |
| 551 | 20231205 | 110900 | 3161316405 | 3795 | 3825 | 3825 | 3770 | 6737 |
| 552 | 20231205 | 110800 | 3135721575 | 3825 | 3760 | 3830 | 3760 | 4166 |
| 553 | 20231205 | 110700 | 3119907325 | 3770 | 3765 | 3780 | 3755 | 2612 |
| 554 | 20231205 | 110600 | 3110057435 | 3765 | 3770 | 3770 | 3765 | 625 |
| 555 | 20231205 | 110500 | 3107702475 | 3760 | 3735 | 3760 | 3735 | 4774 |
| 556 | 20231205 | 110400 | 3089797410 | 3720 | 3785 | 3785 | 3720 | 9178 |
| 557 | 20231205 | 110300 | 3055579600 | 3785 | 3780 | 3795 | 3745 | 2220 |
| 558 | 20231205 | 110200 | 3047218435 | 3780 | 3755 | 3790 | 3745 | 3154 |
| 559 | 20231205 | 110100 | 3035355565 | 3755 | 3755 | 3775 | 3755 | 1015 |
| 560 | 20231205 | 110000 | 3031540580 | 3780 | 3740 | 3790 | 3730 | 8652 |
| 561 | 20231205 | 105900 | 2999101355 | 3740 | 3700 | 3740 | 3700 | 10725 |
| 562 | 20231205 | 105800 | 2959171655 | 3700 | 3690 | 3700 | 3690 | 942 |
| 563 | 20231205 | 105700 | 2955693750 | 3695 | 3705 | 3710 | 3685 | 6058 |
| 564 | 20231205 | 105600 | 2933313505 | 3695 | 3655 | 3695 | 3645 | 1441 |
| 565 | 20231205 | 105500 | 2928016925 | 3625 | 3710 | 3710 | 3605 | 14032 |
| 566 | 20231205 | 105400 | 2876829080 | 3700 | 3695 | 3700 | 3695 | 4791 |
| 567 | 20231205 | 105300 | 2859103610 | 3690 | 3675 | 3695 | 3675 | 1081 |
| 568 | 20231205 | 105200 | 2855120175 | 3675 | 3670 | 3675 | 3670 | 1221 |
| 569 | 20231205 | 105100 | 2850636955 | 3675 | 3705 | 3710 | 3670 | 4911 |
| 570 | 20231205 | 105000 | 2832496765 | 3700 | 3730 | 3730 | 3700 | 1888 |
| 571 | 20231205 | 104900 | 2825488425 | 3720 | 3710 | 3730 | 3700 | 3417 |
| 572 | 20231205 | 104800 | 2812798450 | 3710 | 3715 | 3715 | 3690 | 2367 |
| 573 | 20231205 | 104700 | 2804044540 | 3705 | 3700 | 3725 | 3700 | 7942 |
| 574 | 20231205 | 104600 | 2774567925 | 3700 | 3680 | 3700 | 3680 | 2221 |
| 575 | 20231205 | 104500 | 2766354145 | 3675 | 3685 | 3685 | 3670 | 1527 |
| 576 | 20231205 | 104400 | 2760735920 | 3685 | 3690 | 3715 | 3685 | 7904 |
| 577 | 20231205 | 104300 | 2731507355 | 3690 | 3685 | 3715 | 3685 | 2905 |
| 578 | 20231205 | 104200 | 2720770430 | 3685 | 3680 | 3710 | 3630 | 17013 |
| 579 | 20231205 | 104100 | 2658306940 | 3680 | 3740 | 3770 | 3680 | 24931 |
| 580 | 20231205 | 104000 | 2565916730 | 3740 | 3725 | 3785 | 3720 | 3367 |
| 581 | 20231205 | 103900 | 2553305710 | 3725 | 3790 | 3800 | 3725 | 8337 |
| 582 | 20231205 | 103800 | 2521942775 | 3790 | 3835 | 3890 | 3775 | 36513 |
| 583 | 20231205 | 103700 | 2382991445 | 3835 | 3810 | 3890 | 3800 | 45191 |
| 584 | 20231205 | 103600 | 2209031370 | 3800 | 3790 | 3835 | 3780 | 12462 |
| 585 | 20231205 | 103500 | 2161427845 | 3790 | 3730 | 3800 | 3725 | 8794 |
| 586 | 20231205 | 103400 | 2128468700 | 3755 | 3750 | 3770 | 3725 | 3525 |
| 587 | 20231205 | 103300 | 2115311955 | 3750 | 3785 | 3785 | 3750 | 1340 |
| 588 | 20231205 | 103200 | 2110261610 | 3775 | 3755 | 3790 | 3730 | 2139 |
| 589 | 20231205 | 103100 | 2102202860 | 3755 | 3735 | 3755 | 3725 | 1427 |
| 590 | 20231205 | 103000 | 2096875015 | 3755 | 3755 | 3760 | 3735 | 6751 |
| 591 | 20231205 | 102900 | 2071560180 | 3760 | 3760 | 3760 | 3755 | 287 |
| 592 | 20231205 | 102800 | 2070481625 | 3760 | 3760 | 3775 | 3760 | 946 |
| 593 | 20231205 | 102700 | 2066924485 | 3760 | 3770 | 3775 | 3760 | 3246 |
| 594 | 20231205 | 102600 | 2054705605 | 3770 | 3785 | 3785 | 3770 | 535 |
| 595 | 20231205 | 102500 | 2052687695 | 3785 | 3790 | 3790 | 3770 | 554 |
| 596 | 20231205 | 102400 | 2050598060 | 3790 | 3785 | 3795 | 3765 | 316 |
| 597 | 20231205 | 102300 | 2049403385 | 3785 | 3770 | 3800 | 3770 | 526 |
| 598 | 20231205 | 102200 | 2047410690 | 3785 | 3770 | 3785 | 3760 | 2978 |
| 599 | 20231205 | 102100 | 2036191540 | 3785 | 3770 | 3785 | 3765 | 927 |
| 600 | 20231205 | 102000 | 2032698650 | 3770 | 3795 | 3805 | 3755 | 8091 |
| 601 | 20231205 | 101900 | 2002149035 | 3795 | 3830 | 3830 | 3785 | 3324 |
| 602 | 20231205 | 101800 | 1989538335 | 3835 | 3800 | 3835 | 3800 | 1895 |
| 603 | 20231205 | 101700 | 1982277690 | 3810 | 3795 | 3815 | 3785 | 4686 |
| 604 | 20231205 | 101600 | 1964484825 | 3815 | 3830 | 3830 | 3790 | 1149 |
| 605 | 20231205 | 101500 | 1960122950 | 3830 | 3785 | 3830 | 3780 | 2026 |
| 606 | 20231205 | 101400 | 1952430825 | 3790 | 3830 | 3830 | 3790 | 3786 |
| 607 | 20231205 | 101300 | 1938030140 | 3845 | 3820 | 3850 | 3795 | 10585 |
| 608 | 20231205 | 101200 | 1897588340 | 3820 | 3770 | 3850 | 3770 | 5180 |
| 609 | 20231205 | 101100 | 1877877385 | 3770 | 3770 | 3795 | 3750 | 2291 |
| 610 | 20231205 | 101000 | 1869250210 | 3770 | 3790 | 3805 | 3765 | 4168 |
| 611 | 20231205 | 100900 | 1853529525 | 3780 | 3830 | 3850 | 3780 | 2999 |
| 612 | 20231205 | 100800 | 1842101935 | 3855 | 3800 | 3890 | 3800 | 9712 |
| 613 | 20231205 | 100700 | 1804689345 | 3825 | 3815 | 3825 | 3780 | 3847 |
| 614 | 20231205 | 100600 | 1790050170 | 3800 | 3825 | 3850 | 3775 | 6405 |
| 615 | 20231205 | 100500 | 1765709150 | 3850 | 3810 | 3875 | 3800 | 17059 |
| 616 | 20231205 | 100400 | 1700154810 | 3810 | 3870 | 3910 | 3810 | 32584 |
| 617 | 20231205 | 100300 | 1574371320 | 3875 | 3730 | 3900 | 3730 | 48943 |
| 618 | 20231205 | 100200 | 1386968550 | 3730 | 3775 | 3785 | 3725 | 10746 |
| 619 | 20231205 | 100100 | 1346621645 | 3770 | 3700 | 3790 | 3700 | 19072 |
| 620 | 20231205 | 100000 | 1274924470 | 3700 | 3680 | 3700 | 3660 | 1962 |
| 621 | 20231205 | 095900 | 1267680550 | 3660 | 3680 | 3680 | 3655 | 704 |
| 622 | 20231205 | 095800 | 1265105230 | 3660 | 3680 | 3690 | 3660 | 1838 |
| 623 | 20231205 | 095700 | 1258347845 | 3690 | 3640 | 3690 | 3640 | 2643 |
| 624 | 20231205 | 095600 | 1248661815 | 3645 | 3640 | 3645 | 3620 | 1520 |
| 625 | 20231205 | 095500 | 1243134065 | 3645 | 3645 | 3645 | 3625 | 144 |
| 626 | 20231205 | 095400 | 1242609740 | 3645 | 3630 | 3655 | 3630 | 1213 |
| 627 | 20231205 | 095300 | 1238192975 | 3615 | 3640 | 3655 | 3615 | 2469 |
| 628 | 20231205 | 095200 | 1229214230 | 3645 | 3615 | 3645 | 3615 | 183 |
| 629 | 20231205 | 095100 | 1228552365 | 3650 | 3635 | 3660 | 3615 | 1055 |
| 630 | 20231205 | 095000 | 1224715715 | 3635 | 3605 | 3635 | 3595 | 4746 |
| 631 | 20231205 | 094900 | 1207611760 | 3605 | 3650 | 3650 | 3595 | 5378 |
| 632 | 20231205 | 094800 | 1188221870 | 3635 | 3665 | 3680 | 3635 | 3855 |
| 633 | 20231205 | 094700 | 1174146885 | 3670 | 3670 | 3670 | 3660 | 714 |
| 634 | 20231205 | 094600 | 1171532065 | 3665 | 3685 | 3695 | 3665 | 1680 |
| 635 | 20231205 | 094500 | 1165356085 | 3680 | 3720 | 3720 | 3670 | 3474 |
| 636 | 20231205 | 094400 | 1152560385 | 3735 | 3680 | 3740 | 3670 | 4308 |
| 637 | 20231205 | 094300 | 1136580760 | 3680 | 3725 | 3750 | 3680 | 5225 |
| 638 | 20231205 | 094200 | 1117163055 | 3720 | 3740 | 3750 | 3700 | 6370 |
| 639 | 20231205 | 094100 | 1093448280 | 3730 | 3700 | 3770 | 3675 | 19451 |
| 640 | 20231205 | 094000 | 1021008840 | 3685 | 3630 | 3750 | 3625 | 12956 |
| 641 | 20231205 | 093900 | 973242265 | 3630 | 3590 | 3630 | 3585 | 4380 |
| 642 | 20231205 | 093800 | 957463705 | 3605 | 3570 | 3620 | 3550 | 6315 |
| 643 | 20231205 | 093700 | 934927305 | 3570 | 3615 | 3620 | 3560 | 10485 |
| 644 | 20231205 | 093600 | 897355055 | 3615 | 3780 | 3780 | 3615 | 45507 |
| 645 | 20231205 | 093500 | 728773055 | 3770 | 3695 | 3780 | 3695 | 35424 |
| 646 | 20231205 | 093400 | 596009825 | 3695 | 3690 | 3695 | 3660 | 1337 |
| 647 | 20231205 | 093300 | 591094350 | 3660 | 3695 | 3710 | 3640 | 10107 |
| 648 | 20231205 | 093200 | 554035830 | 3695 | 3745 | 3745 | 3635 | 19722 |
| 649 | 20231205 | 093100 | 481477455 | 3745 | 3750 | 3750 | 3730 | 10494 |
| 650 | 20231205 | 093000 | 442141525 | 3750 | 3750 | 3750 | 3750 | 0 |
| 651 | 20231205 | 092900 | 442141525 | 3750 | 3650 | 3750 | 3645 | 19172 |
| 652 | 20231205 | 092800 | 371067660 | 3650 | 3645 | 3650 | 3615 | 10676 |
| 653 | 20231205 | 092700 | 332224150 | 3650 | 3620 | 3650 | 3600 | 10355 |
| 654 | 20231205 | 092600 | 294550015 | 3625 | 3565 | 3625 | 3565 | 12870 |
| 655 | 20231205 | 092500 | 248168515 | 3580 | 3500 | 3640 | 3500 | 15189 |
| 656 | 20231205 | 092400 | 194011350 | 3525 | 3495 | 3525 | 3495 | 3952 |
| 657 | 20231205 | 092300 | 180139650 | 3495 | 3465 | 3495 | 3465 | 405 |
| 658 | 20231205 | 092200 | 178724925 | 3460 | 3455 | 3495 | 3410 | 3033 |
| 659 | 20231205 | 092100 | 168191395 | 3455 | 3455 | 3455 | 3440 | 1143 |
| 660 | 20231205 | 092000 | 164247345 | 3455 | 3455 | 3455 | 3455 | 1821 |
| 661 | 20231205 | 091900 | 157955790 | 3455 | 3455 | 3455 | 3455 | 778 |
| 662 | 20231205 | 091800 | 155267800 | 3455 | 3465 | 3465 | 3455 | 19222 |
| 663 | 20231205 | 091700 | 88849790 | 3485 | 3485 | 3485 | 3485 | 0 |
| 664 | 20231205 | 091600 | 88849790 | 3485 | 3485 | 3485 | 3485 | 170 |
| 665 | 20231205 | 091500 | 88257340 | 3485 | 3495 | 3495 | 3485 | 118 |
| 666 | 20231205 | 091400 | 87845030 | 3500 | 3500 | 3500 | 3500 | 380 |
| 667 | 20231205 | 091300 | 86515030 | 3500 | 3515 | 3515 | 3500 | 383 |
| 668 | 20231205 | 091200 | 85171710 | 3515 | 3490 | 3515 | 3490 | 2563 |
| 669 | 20231205 | 091100 | 76195845 | 3490 | 3495 | 3495 | 3490 | 719 |
| 670 | 20231205 | 091000 | 73686440 | 3490 | 3505 | 3505 | 3485 | 2124 |
| 671 | 20231205 | 090900 | 66273820 | 3510 | 3490 | 3525 | 3490 | 3019 |
| 672 | 20231205 | 090800 | 55702625 | 3495 | 3480 | 3495 | 3455 | 3001 |
| 673 | 20231205 | 090700 | 45249255 | 3485 | 3465 | 3485 | 3460 | 1518 |
| 674 | 20231205 | 090600 | 39973115 | 3485 | 3455 | 3485 | 3455 | 1201 |
| 675 | 20231205 | 090500 | 35809920 | 3455 | 3405 | 3455 | 3405 | 3239 |
| 676 | 20231205 | 090400 | 24714775 | 3400 | 3385 | 3400 | 3385 | 2526 |
| 677 | 20231205 | 090300 | 16130175 | 3385 | 3385 | 3385 | 3385 | 60 |
| 678 | 20231205 | 090200 | 15927075 | 3405 | 3405 | 3405 | 3405 | 0 |
| 679 | 20231205 | 090100 | 15927075 | 3405 | 3405 | 3405 | 3405 | 3 |
| 680 | 20231205 | 090000 | 15916860 | 3405 | 3410 | 3410 | 3395 | 4674 |