34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 3 | 20231205 | 202100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20231205 | 202000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20231205 | 201900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20231205 | 201800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20231205 | 201700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20231205 | 201600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20231205 | 201500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20231205 | 201400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20231205 | 201300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20231205 | 201200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20231205 | 201100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20231205 | 201000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20231205 | 200900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20231205 | 200800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20231205 | 200700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20231205 | 200600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20231205 | 200500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20231205 | 200400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20231205 | 200300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20231205 | 200200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20231205 | 200100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20231205 | 200000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20231205 | 195900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20231205 | 195800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20231205 | 195700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20231205 | 195600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20231205 | 195500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20231205 | 195400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20231205 | 195300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20231205 | 195200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 33 | 20231205 | 195100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20231205 | 195000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20231205 | 194900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20231205 | 194800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20231205 | 194700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20231205 | 194600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20231205 | 194500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20231205 | 194400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20231205 | 194300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20231205 | 194200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20231205 | 194100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20231205 | 194000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20231205 | 193900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20231205 | 193800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20231205 | 193700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20231205 | 193600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20231205 | 193500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20231205 | 193400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20231205 | 193300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20231205 | 193200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20231205 | 193100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20231205 | 193000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20231205 | 192900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20231205 | 192800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20231205 | 192700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20231205 | 192600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20231205 | 192500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20231205 | 192400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20231205 | 192300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20231205 | 192200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 63 | 20231205 | 192100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20231205 | 192000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20231205 | 191900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20231205 | 191800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20231205 | 191700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20231205 | 191600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20231205 | 191500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20231205 | 191400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20231205 | 191300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20231205 | 191200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20231205 | 191100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20231205 | 191000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20231205 | 190900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20231205 | 190800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20231205 | 190700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20231205 | 190600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20231205 | 190500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20231205 | 190400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20231205 | 190300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20231205 | 190200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20231205 | 190100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20231205 | 190000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20231205 | 185900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20231205 | 185800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20231205 | 185700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20231205 | 185600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20231205 | 185500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20231205 | 185400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20231205 | 185300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20231205 | 185200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 93 | 20231205 | 185100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20231205 | 185000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20231205 | 184900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20231205 | 184800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20231205 | 184700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20231205 | 184600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20231205 | 184500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20231205 | 184400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20231205 | 184300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20231205 | 184200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20231205 | 184100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20231205 | 184000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20231205 | 183900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20231205 | 183800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20231205 | 183700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20231205 | 183600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20231205 | 183500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20231205 | 183400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20231205 | 183300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20231205 | 183200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20231205 | 183100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20231205 | 183000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20231205 | 182900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20231205 | 182800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20231205 | 182700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20231205 | 182600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20231205 | 182500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20231205 | 182400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20231205 | 182300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20231205 | 182200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 123 | 20231205 | 182100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20231205 | 182000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20231205 | 181900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20231205 | 181800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20231205 | 181700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20231205 | 181600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20231205 | 181500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20231205 | 181400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20231205 | 181300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20231205 | 181200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20231205 | 181100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20231205 | 181000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20231205 | 180900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20231205 | 180800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20231205 | 180700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20231205 | 180600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20231205 | 180500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20231205 | 180400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20231205 | 180300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20231205 | 180200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20231205 | 180100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20231205 | 180000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20231205 | 175900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20231205 | 175800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20231205 | 175700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20231205 | 175600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20231205 | 175500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20231205 | 175400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20231205 | 175300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20231205 | 175200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 153 | 20231205 | 175100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20231205 | 175000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20231205 | 174900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20231205 | 174800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20231205 | 174700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20231205 | 174600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20231205 | 174500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20231205 | 174400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20231205 | 174300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20231205 | 174200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20231205 | 174100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20231205 | 174000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20231205 | 173900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20231205 | 173800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20231205 | 173700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20231205 | 173600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20231205 | 173500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20231205 | 173400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20231205 | 173300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20231205 | 173200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20231205 | 173100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20231205 | 173000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20231205 | 172900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20231205 | 172800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20231205 | 172700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20231205 | 172600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20231205 | 172500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20231205 | 172400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20231205 | 172300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20231205 | 172200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 183 | 20231205 | 172100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20231205 | 172000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20231205 | 171900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20231205 | 171800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20231205 | 171700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20231205 | 171600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20231205 | 171500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20231205 | 171400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20231205 | 171300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20231205 | 171200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20231205 | 171100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20231205 | 171000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20231205 | 170900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20231205 | 170800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20231205 | 170700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20231205 | 170600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20231205 | 170500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20231205 | 170400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20231205 | 170300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20231205 | 170200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20231205 | 170100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20231205 | 170000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20231205 | 165900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20231205 | 165800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20231205 | 165700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20231205 | 165600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20231205 | 165500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20231205 | 165400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20231205 | 165300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20231205 | 165200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 213 | 20231205 | 165100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20231205 | 165000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20231205 | 164900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20231205 | 164800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20231205 | 164700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20231205 | 164600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20231205 | 164500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20231205 | 164400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20231205 | 164300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20231205 | 164200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20231205 | 164100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20231205 | 164000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 225 | 20231205 | 163900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 226 | 20231205 | 163800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 227 | 20231205 | 163700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 228 | 20231205 | 163600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 229 | 20231205 | 163500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20231205 | 163400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 231 | 20231205 | 163300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 232 | 20231205 | 163200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20231205 | 163100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 234 | 20231205 | 163000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 235 | 20231205 | 162900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20231205 | 162800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 237 | 20231205 | 162700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 238 | 20231205 | 162600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 239 | 20231205 | 162500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 240 | 20231205 | 162400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 241 | 20231205 | 162300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20231205 | 162200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 243 | 20231205 | 162100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20231205 | 162000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20231205 | 161900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20231205 | 161800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20231205 | 161700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20231205 | 161600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20231205 | 161500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20231205 | 161400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20231205 | 161300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 252 | 20231205 | 161200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 253 | 20231205 | 161100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 254 | 20231205 | 161000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 255 | 20231205 | 160900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 256 | 20231205 | 160800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 257 | 20231205 | 160700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 258 | 20231205 | 160600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 259 | 20231205 | 160500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 260 | 20231205 | 160400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 261 | 20231205 | 160300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 262 | 20231205 | 160200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 263 | 20231205 | 160100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 264 | 20231205 | 160000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 265 | 20231205 | 155900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 266 | 20231205 | 155800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 267 | 20231205 | 155700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 268 | 20231205 | 155600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 269 | 20231205 | 155500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 270 | 20231205 | 155400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 271 | 20231205 | 155300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 272 | 20231205 | 155200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 273 | 20231205 | 155100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 274 | 20231205 | 155000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 275 | 20231205 | 154900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 276 | 20231205 | 154800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 277 | 20231205 | 154700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 278 | 20231205 | 154600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 279 | 20231205 | 154500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 280 | 20231205 | 154400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 281 | 20231205 | 154300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 282 | 20231205 | 154200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 283 | 20231205 | 154100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 284 | 20231205 | 154000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 285 | 20231205 | 153900 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 286 | 20231205 | 153800 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 287 | 20231205 | 153700 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 288 | 20231205 | 153600 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 289 | 20231205 | 153500 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 290 | 20231205 | 153400 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 291 | 20231205 | 153300 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 292 | 20231205 | 153200 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 293 | 20231205 | 153100 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 294 | 20231205 | 153000 | 2195822675 | 3615 | 3615 | 3615 | 3615 | 12299 |
| 295 | 20231205 | 152900 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20231205 | 152800 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 297 | 20231205 | 152700 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20231205 | 152600 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 299 | 20231205 | 152500 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20231205 | 152400 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20231205 | 152300 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20231205 | 152200 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 303 | 20231205 | 152100 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20231205 | 152000 | 2151361790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20231205 | 151900 | 2151361790 | 3625 | 3620 | 3625 | 3615 | 524 |
| 306 | 20231205 | 151800 | 2149464815 | 3620 | 3620 | 3625 | 3620 | 282 |
| 307 | 20231205 | 151700 | 2148443955 | 3620 | 3615 | 3620 | 3615 | 1397 |
| 308 | 20231205 | 151600 | 2143388790 | 3610 | 3605 | 3615 | 3605 | 952 |
| 309 | 20231205 | 151500 | 2139950235 | 3610 | 3620 | 3620 | 3610 | 491 |
| 310 | 20231205 | 151400 | 2138175910 | 3605 | 3605 | 3605 | 3605 | 5 |
| 311 | 20231205 | 151300 | 2138157885 | 3610 | 3605 | 3610 | 3605 | 889 |
| 312 | 20231205 | 151200 | 2134948775 | 3605 | 3605 | 3605 | 3605 | 31 |
| 313 | 20231205 | 151100 | 2134837020 | 3605 | 3600 | 3605 | 3590 | 1749 |
| 314 | 20231205 | 151000 | 2128555980 | 3605 | 3595 | 3605 | 3590 | 5341 |
| 315 | 20231205 | 150900 | 2109376525 | 3595 | 3605 | 3605 | 3595 | 2052 |
| 316 | 20231205 | 150800 | 2101995700 | 3610 | 3605 | 3610 | 3605 | 751 |
| 317 | 20231205 | 150700 | 2099288295 | 3600 | 3600 | 3600 | 3595 | 609 |
| 318 | 20231205 | 150600 | 2097096010 | 3600 | 3610 | 3610 | 3600 | 1622 |
| 319 | 20231205 | 150500 | 2091253650 | 3605 | 3615 | 3615 | 3605 | 3701 |
| 320 | 20231205 | 150400 | 2077891360 | 3620 | 3620 | 3640 | 3620 | 661 |
| 321 | 20231205 | 150300 | 2075493285 | 3615 | 3600 | 3615 | 3595 | 3035 |
| 322 | 20231205 | 150200 | 2064572765 | 3600 | 3600 | 3605 | 3600 | 949 |
| 323 | 20231205 | 150100 | 2061152080 | 3605 | 3605 | 3605 | 3605 | 8 |
| 324 | 20231205 | 150000 | 2061123240 | 3605 | 3610 | 3610 | 3605 | 1534 |
| 325 | 20231205 | 145900 | 2055593015 | 3600 | 3610 | 3610 | 3600 | 1032 |
| 326 | 20231205 | 145800 | 2051877545 | 3600 | 3605 | 3605 | 3600 | 101 |
| 327 | 20231205 | 145700 | 2051513925 | 3600 | 3600 | 3600 | 3600 | 1484 |
| 328 | 20231205 | 145600 | 2046171525 | 3600 | 3590 | 3600 | 3585 | 3050 |
| 329 | 20231205 | 145500 | 2035224180 | 3595 | 3600 | 3600 | 3580 | 6266 |
| 330 | 20231205 | 145400 | 2012742705 | 3600 | 3600 | 3600 | 3595 | 483 |
| 331 | 20231205 | 145300 | 2011004365 | 3605 | 3605 | 3605 | 3600 | 474 |
| 332 | 20231205 | 145200 | 2009297305 | 3605 | 3615 | 3615 | 3605 | 680 |
| 333 | 20231205 | 145100 | 2006840890 | 3625 | 3625 | 3625 | 3625 | 227 |
| 334 | 20231205 | 145000 | 2006018015 | 3625 | 3610 | 3625 | 3610 | 131 |
| 335 | 20231205 | 144900 | 2005545090 | 3605 | 3630 | 3630 | 3605 | 1200 |
| 336 | 20231205 | 144800 | 2001207680 | 3630 | 3625 | 3635 | 3625 | 390 |
| 337 | 20231205 | 144700 | 1999791885 | 3620 | 3630 | 3630 | 3620 | 141 |
| 338 | 20231205 | 144600 | 1999280715 | 3625 | 3625 | 3625 | 3625 | 278 |
| 339 | 20231205 | 144500 | 1998272965 | 3640 | 3625 | 3640 | 3625 | 1203 |
| 340 | 20231205 | 144400 | 1993900130 | 3620 | 3610 | 3620 | 3610 | 393 |
| 341 | 20231205 | 144300 | 1992477700 | 3610 | 3615 | 3615 | 3610 | 1920 |
| 342 | 20231205 | 144200 | 1985540910 | 3615 | 3615 | 3615 | 3615 | 247 |
| 343 | 20231205 | 144100 | 1984648005 | 3615 | 3615 | 3620 | 3615 | 402 |
| 344 | 20231205 | 144000 | 1983194685 | 3615 | 3605 | 3615 | 3605 | 520 |
| 345 | 20231205 | 143900 | 1981317485 | 3600 | 3590 | 3600 | 3590 | 2169 |
| 346 | 20231205 | 143800 | 1973513720 | 3595 | 3595 | 3595 | 3595 | 1301 |
| 347 | 20231205 | 143700 | 1968836625 | 3590 | 3590 | 3590 | 3590 | 76 |
| 348 | 20231205 | 143600 | 1968563785 | 3595 | 3590 | 3595 | 3590 | 2021 |
| 349 | 20231205 | 143500 | 1961308185 | 3590 | 3585 | 3590 | 3585 | 332 |
| 350 | 20231205 | 143400 | 1960117915 | 3585 | 3595 | 3595 | 3585 | 1004 |
| 351 | 20231205 | 143300 | 1956516575 | 3595 | 3595 | 3595 | 3585 | 1470 |
| 352 | 20231205 | 143200 | 1951239595 | 3595 | 3580 | 3595 | 3575 | 1939 |
| 353 | 20231205 | 143100 | 1944287335 | 3580 | 3580 | 3585 | 3580 | 7311 |
| 354 | 20231205 | 143000 | 1918108955 | 3585 | 3595 | 3595 | 3580 | 9980 |
| 355 | 20231205 | 142900 | 1882326055 | 3595 | 3595 | 3595 | 3595 | 286 |
| 356 | 20231205 | 142800 | 1881297885 | 3595 | 3590 | 3595 | 3590 | 175 |
| 357 | 20231205 | 142700 | 1880669510 | 3590 | 3590 | 3590 | 3590 | 321 |
| 358 | 20231205 | 142600 | 1879517120 | 3595 | 3590 | 3595 | 3590 | 139 |
| 359 | 20231205 | 142500 | 1879017915 | 3590 | 3590 | 3590 | 3590 | 313 |
| 360 | 20231205 | 142400 | 1877894245 | 3590 | 3590 | 3595 | 3590 | 505 |
| 361 | 20231205 | 142300 | 1876081290 | 3595 | 3595 | 3600 | 3595 | 470 |
| 362 | 20231205 | 142200 | 1874391565 | 3595 | 3590 | 3595 | 3590 | 667 |
| 363 | 20231205 | 142100 | 1871996535 | 3590 | 3590 | 3590 | 3590 | 169 |
| 364 | 20231205 | 142000 | 1871389825 | 3590 | 3590 | 3600 | 3590 | 388 |
| 365 | 20231205 | 141900 | 1869996795 | 3590 | 3605 | 3605 | 3590 | 30249 |
| 366 | 20231205 | 141800 | 1761109125 | 3605 | 3610 | 3610 | 3605 | 2859 |
| 367 | 20231205 | 141700 | 1750802425 | 3610 | 3610 | 3610 | 3605 | 516 |
| 368 | 20231205 | 141600 | 1748942125 | 3615 | 3615 | 3615 | 3615 | 8 |
| 369 | 20231205 | 141500 | 1748913205 | 3615 | 3615 | 3615 | 3610 | 15 |
| 370 | 20231205 | 141400 | 1748858985 | 3610 | 3610 | 3610 | 3610 | 426 |
| 371 | 20231205 | 141300 | 1747321125 | 3605 | 3605 | 3605 | 3605 | 2401 |
| 372 | 20231205 | 141200 | 1738665520 | 3605 | 3610 | 3610 | 3605 | 4155 |
| 373 | 20231205 | 141100 | 1723686620 | 3605 | 3615 | 3615 | 3605 | 1678 |
| 374 | 20231205 | 141000 | 1717628515 | 3615 | 3615 | 3615 | 3615 | 475 |
| 375 | 20231205 | 140900 | 1715911390 | 3615 | 3615 | 3615 | 3610 | 371 |
| 376 | 20231205 | 140800 | 1714570275 | 3615 | 3610 | 3615 | 3610 | 407 |
| 377 | 20231205 | 140700 | 1713100515 | 3610 | 3610 | 3610 | 3610 | 87 |
| 378 | 20231205 | 140600 | 1712786445 | 3610 | 3615 | 3615 | 3605 | 5253 |
| 379 | 20231205 | 140500 | 1693831050 | 3615 | 3610 | 3620 | 3610 | 58 |
| 380 | 20231205 | 140400 | 1693621355 | 3610 | 3615 | 3615 | 3610 | 469 |
| 381 | 20231205 | 140300 | 1691926130 | 3625 | 3615 | 3625 | 3615 | 874 |
| 382 | 20231205 | 140200 | 1688765675 | 3620 | 3620 | 3620 | 3620 | 65 |
| 383 | 20231205 | 140100 | 1688530375 | 3625 | 3620 | 3625 | 3620 | 134 |
| 384 | 20231205 | 140000 | 1688045255 | 3615 | 3620 | 3620 | 3615 | 2380 |
| 385 | 20231205 | 135900 | 1679435625 | 3625 | 3625 | 3625 | 3625 | 1385 |
| 386 | 20231205 | 135800 | 1674415000 | 3630 | 3630 | 3635 | 3630 | 548 |
| 387 | 20231205 | 135700 | 1672425750 | 3620 | 3630 | 3630 | 3620 | 1500 |
| 388 | 20231205 | 135600 | 1666985750 | 3630 | 3630 | 3630 | 3630 | 10 |
| 389 | 20231205 | 135500 | 1666949450 | 3620 | 3630 | 3630 | 3620 | 700 |
| 390 | 20231205 | 135400 | 1664413450 | 3630 | 3620 | 3630 | 3620 | 210 |
| 391 | 20231205 | 135300 | 1663653150 | 3620 | 3630 | 3630 | 3620 | 1701 |
| 392 | 20231205 | 135200 | 1657492720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 393 | 20231205 | 135100 | 1657492720 | 3630 | 3630 | 3630 | 3630 | 50 |
| 394 | 20231205 | 135000 | 1657311220 | 3630 | 3630 | 3630 | 3630 | 10 |
| 395 | 20231205 | 134900 | 1657274920 | 3620 | 3620 | 3620 | 3620 | 200 |
| 396 | 20231205 | 134800 | 1656550920 | 3630 | 3630 | 3630 | 3625 | 91 |
| 397 | 20231205 | 134700 | 1656220945 | 3620 | 3620 | 3630 | 3620 | 397 |
| 398 | 20231205 | 134600 | 1654783785 | 3620 | 3635 | 3640 | 3610 | 12307 |
| 399 | 20231205 | 134500 | 1610250215 | 3630 | 3635 | 3635 | 3630 | 57 |
| 400 | 20231205 | 134400 | 1610043255 | 3630 | 3640 | 3640 | 3630 | 3229 |
| 401 | 20231205 | 134300 | 1598302500 | 3640 | 3640 | 3640 | 3640 | 11 |
| 402 | 20231205 | 134200 | 1598262460 | 3645 | 3645 | 3645 | 3645 | 5 |
| 403 | 20231205 | 134100 | 1598244235 | 3640 | 3640 | 3640 | 3640 | 500 |
| 404 | 20231205 | 134000 | 1596424235 | 3645 | 3645 | 3645 | 3645 | 0 |
| 405 | 20231205 | 133900 | 1596424235 | 3645 | 3650 | 3655 | 3645 | 945 |
| 406 | 20231205 | 133800 | 1592977845 | 3645 | 3645 | 3645 | 3640 | 1906 |
| 407 | 20231205 | 133700 | 1586031505 | 3645 | 3645 | 3645 | 3640 | 669 |
| 408 | 20231205 | 133600 | 1583594000 | 3645 | 3640 | 3645 | 3640 | 500 |
| 409 | 20231205 | 133500 | 1581773640 | 3640 | 3635 | 3640 | 3635 | 10 |
| 410 | 20231205 | 133400 | 1581737265 | 3630 | 3635 | 3635 | 3630 | 440 |
| 411 | 20231205 | 133300 | 1580138815 | 3630 | 3645 | 3645 | 3630 | 5310 |
| 412 | 20231205 | 133200 | 1560844810 | 3645 | 3645 | 3645 | 3640 | 652 |
| 413 | 20231205 | 133100 | 1558469635 | 3650 | 3650 | 3650 | 3650 | 27 |
| 414 | 20231205 | 133000 | 1558371085 | 3650 | 3650 | 3650 | 3645 | 170 |
| 415 | 20231205 | 132900 | 1557750845 | 3650 | 3650 | 3650 | 3650 | 87 |
| 416 | 20231205 | 132800 | 1557433295 | 3655 | 3655 | 3655 | 3655 | 5 |
| 417 | 20231205 | 132700 | 1557415020 | 3650 | 3655 | 3655 | 3650 | 8 |
| 418 | 20231205 | 132600 | 1557385795 | 3655 | 3650 | 3655 | 3650 | 265 |
| 419 | 20231205 | 132500 | 1556418470 | 3655 | 3655 | 3655 | 3655 | 10 |
| 420 | 20231205 | 132400 | 1556381920 | 3655 | 3655 | 3655 | 3655 | 0 |
| 421 | 20231205 | 132300 | 1556381920 | 3655 | 3655 | 3655 | 3655 | 20 |
| 422 | 20231205 | 132200 | 1556308820 | 3660 | 3660 | 3660 | 3640 | 11626 |
| 423 | 20231205 | 132100 | 1513882260 | 3660 | 3660 | 3660 | 3660 | 0 |
| 424 | 20231205 | 132000 | 1513882260 | 3660 | 3655 | 3660 | 3655 | 1140 |
| 425 | 20231205 | 131900 | 1509710115 | 3655 | 3660 | 3660 | 3655 | 585 |
| 426 | 20231205 | 131800 | 1507570540 | 3655 | 3655 | 3655 | 3655 | 56 |
| 427 | 20231205 | 131700 | 1507365860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 428 | 20231205 | 131600 | 1507365860 | 3660 | 3655 | 3660 | 3650 | 517 |
| 429 | 20231205 | 131500 | 1505476230 | 3660 | 3660 | 3660 | 3660 | 0 |
| 430 | 20231205 | 131400 | 1505476230 | 3660 | 3660 | 3660 | 3660 | 300 |
| 431 | 20231205 | 131300 | 1504378230 | 3660 | 3660 | 3660 | 3660 | 6 |
| 432 | 20231205 | 131200 | 1504356270 | 3655 | 3655 | 3655 | 3655 | 27 |
| 433 | 20231205 | 131100 | 1504257585 | 3660 | 3660 | 3660 | 3660 | 300 |
| 434 | 20231205 | 131000 | 1503159585 | 3660 | 3660 | 3660 | 3660 | 101 |
| 435 | 20231205 | 130900 | 1502789925 | 3650 | 3655 | 3655 | 3650 | 1707 |
| 436 | 20231205 | 130800 | 1496557170 | 3660 | 3660 | 3660 | 3660 | 31 |
| 437 | 20231205 | 130700 | 1496443710 | 3660 | 3660 | 3660 | 3660 | 105 |
| 438 | 20231205 | 130600 | 1496059410 | 3660 | 3655 | 3660 | 3655 | 340 |
| 439 | 20231205 | 130500 | 1494816685 | 3655 | 3655 | 3655 | 3655 | 1148 |
| 440 | 20231205 | 130400 | 1490620745 | 3655 | 3655 | 3655 | 3655 | 20 |
| 441 | 20231205 | 130300 | 1490547645 | 3655 | 3660 | 3660 | 3655 | 782 |
| 442 | 20231205 | 130200 | 1487689410 | 3655 | 3660 | 3670 | 3655 | 9627 |
| 443 | 20231205 | 130100 | 1452438095 | 3670 | 3675 | 3675 | 3670 | 20 |
| 444 | 20231205 | 130000 | 1452364670 | 3660 | 3680 | 3685 | 3660 | 10306 |
| 445 | 20231205 | 125900 | 1414580875 | 3685 | 3680 | 3685 | 3680 | 6 |
| 446 | 20231205 | 125800 | 1414558770 | 3685 | 3685 | 3685 | 3685 | 6 |
| 447 | 20231205 | 125700 | 1414536660 | 3685 | 3690 | 3695 | 3685 | 3644 |
| 448 | 20231205 | 125600 | 1401096930 | 3690 | 3690 | 3690 | 3690 | 183 |
| 449 | 20231205 | 125500 | 1400421660 | 3690 | 3690 | 3695 | 3685 | 2021 |
| 450 | 20231205 | 125400 | 1392964190 | 3690 | 3690 | 3690 | 3690 | 10 |
| 451 | 20231205 | 125300 | 1392927290 | 3690 | 3690 | 3690 | 3690 | 2 |
| 452 | 20231205 | 125200 | 1392919910 | 3690 | 3685 | 3690 | 3685 | 270 |
| 453 | 20231205 | 125100 | 1391924610 | 3690 | 3685 | 3690 | 3685 | 1069 |
| 454 | 20231205 | 125000 | 1387984740 | 3685 | 3680 | 3685 | 3680 | 207 |
| 455 | 20231205 | 124900 | 1387222975 | 3675 | 3675 | 3675 | 3675 | 23 |
| 456 | 20231205 | 124800 | 1387138450 | 3680 | 3680 | 3680 | 3675 | 71 |
| 457 | 20231205 | 124700 | 1386877385 | 3675 | 3675 | 3680 | 3675 | 222 |
| 458 | 20231205 | 124600 | 1386061520 | 3675 | 3675 | 3675 | 3675 | 10 |
| 459 | 20231205 | 124500 | 1386024770 | 3680 | 3680 | 3680 | 3675 | 815 |
| 460 | 20231205 | 124400 | 1383028065 | 3680 | 3685 | 3685 | 3680 | 210 |
| 461 | 20231205 | 124300 | 1382254995 | 3685 | 3685 | 3685 | 3685 | 12 |
| 462 | 20231205 | 124200 | 1382210775 | 3680 | 3680 | 3680 | 3680 | 130 |
| 463 | 20231205 | 124100 | 1381732375 | 3680 | 3670 | 3680 | 3670 | 613 |
| 464 | 20231205 | 124000 | 1379477545 | 3670 | 3675 | 3675 | 3670 | 735 |
| 465 | 20231205 | 123900 | 1376779410 | 3675 | 3675 | 3675 | 3675 | 981 |
| 466 | 20231205 | 123800 | 1373174235 | 3675 | 3675 | 3675 | 3675 | 1584 |
| 467 | 20231205 | 123700 | 1367353035 | 3680 | 3685 | 3685 | 3680 | 3723 |
| 468 | 20231205 | 123600 | 1353641580 | 3690 | 3690 | 3690 | 3685 | 298 |
| 469 | 20231205 | 123500 | 1352543405 | 3690 | 3685 | 3690 | 3685 | 55 |
| 470 | 20231205 | 123400 | 1352340460 | 3690 | 3690 | 3690 | 3685 | 631 |
| 471 | 20231205 | 123300 | 1350012255 | 3690 | 3705 | 3705 | 3690 | 4195 |
| 472 | 20231205 | 123200 | 1334514920 | 3705 | 3700 | 3705 | 3700 | 2910 |
| 473 | 20231205 | 123100 | 1323746380 | 3700 | 3695 | 3700 | 3695 | 1423 |
| 474 | 20231205 | 123000 | 1318488345 | 3700 | 3695 | 3700 | 3695 | 2641 |
| 475 | 20231205 | 122900 | 1308729830 | 3690 | 3690 | 3690 | 3690 | 224 |
| 476 | 20231205 | 122800 | 1307903270 | 3690 | 3695 | 3695 | 3690 | 4 |
| 477 | 20231205 | 122700 | 1307888495 | 3695 | 3690 | 3695 | 3690 | 958 |
| 478 | 20231205 | 122600 | 1304353175 | 3690 | 3690 | 3690 | 3690 | 13 |
| 479 | 20231205 | 122500 | 1304305205 | 3690 | 3690 | 3690 | 3685 | 156 |
| 480 | 20231205 | 122400 | 1303729815 | 3690 | 3690 | 3690 | 3685 | 461 |
| 481 | 20231205 | 122300 | 1302030755 | 3690 | 3690 | 3690 | 3690 | 9 |
| 482 | 20231205 | 122200 | 1301997545 | 3685 | 3685 | 3685 | 3685 | 831 |
| 483 | 20231205 | 122100 | 1298935310 | 3685 | 3690 | 3690 | 3685 | 243 |
| 484 | 20231205 | 122000 | 1298039850 | 3685 | 3685 | 3685 | 3685 | 1951 |
| 485 | 20231205 | 121900 | 1290850415 | 3690 | 3690 | 3690 | 3685 | 516 |
| 486 | 20231205 | 121800 | 1288948665 | 3690 | 3680 | 3705 | 3680 | 15573 |
| 487 | 20231205 | 121700 | 1231429710 | 3680 | 3680 | 3680 | 3680 | 1085 |
| 488 | 20231205 | 121600 | 1227436910 | 3680 | 3680 | 3680 | 3680 | 33 |
| 489 | 20231205 | 121500 | 1227315470 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 490 | 20231205 | 121400 | 1223640470 | 3675 | 3680 | 3680 | 3675 | 176 |
| 491 | 20231205 | 121300 | 1222993625 | 3680 | 3670 | 3680 | 3670 | 601 |
| 492 | 20231205 | 121200 | 1220784870 | 3670 | 3680 | 3680 | 3670 | 984 |
| 493 | 20231205 | 121100 | 1217168760 | 3675 | 3680 | 3680 | 3675 | 101 |
| 494 | 20231205 | 121000 | 1216797580 | 3680 | 3685 | 3685 | 3675 | 2402 |
| 495 | 20231205 | 120900 | 1207959225 | 3680 | 3685 | 3685 | 3680 | 552 |
| 496 | 20231205 | 120800 | 1205927765 | 3685 | 3675 | 3685 | 3675 | 6770 |
| 497 | 20231205 | 120700 | 1181026430 | 3670 | 3675 | 3675 | 3670 | 101 |
| 498 | 20231205 | 120600 | 1180655265 | 3675 | 3670 | 3675 | 3670 | 59 |
| 499 | 20231205 | 120500 | 1180438710 | 3665 | 3655 | 3665 | 3655 | 1074 |
| 500 | 20231205 | 120400 | 1176502900 | 3660 | 3665 | 3665 | 3660 | 1046 |
| 501 | 20231205 | 120300 | 1172670215 | 3665 | 3670 | 3670 | 3665 | 1219 |
| 502 | 20231205 | 120200 | 1168196985 | 3670 | 3660 | 3670 | 3660 | 460 |
| 503 | 20231205 | 120100 | 1166511040 | 3660 | 3660 | 3660 | 3655 | 1421 |
| 504 | 20231205 | 120000 | 1161310680 | 3660 | 3660 | 3660 | 3660 | 71 |
| 505 | 20231205 | 115900 | 1161050820 | 3660 | 3655 | 3660 | 3655 | 4 |
| 506 | 20231205 | 115800 | 1161036195 | 3655 | 3655 | 3655 | 3655 | 0 |
| 507 | 20231205 | 115700 | 1161036195 | 3655 | 3655 | 3655 | 3655 | 20 |
| 508 | 20231205 | 115600 | 1160963095 | 3655 | 3655 | 3655 | 3655 | 100 |
| 509 | 20231205 | 115500 | 1160597595 | 3655 | 3655 | 3655 | 3655 | 256 |
| 510 | 20231205 | 115400 | 1159661915 | 3655 | 3655 | 3655 | 3655 | 0 |
| 511 | 20231205 | 115300 | 1159661915 | 3655 | 3655 | 3660 | 3655 | 13 |
| 512 | 20231205 | 115200 | 1159614370 | 3655 | 3660 | 3660 | 3655 | 5 |
| 513 | 20231205 | 115100 | 1159596080 | 3660 | 3655 | 3660 | 3655 | 46 |
| 514 | 20231205 | 115000 | 1159427935 | 3660 | 3660 | 3665 | 3660 | 2507 |
| 515 | 20231205 | 114900 | 1150252310 | 3665 | 3665 | 3665 | 3665 | 183 |
| 516 | 20231205 | 114800 | 1149581615 | 3665 | 3660 | 3665 | 3660 | 764 |
| 517 | 20231205 | 114700 | 1146782040 | 3660 | 3660 | 3660 | 3660 | 20 |
| 518 | 20231205 | 114600 | 1146708840 | 3650 | 3650 | 3650 | 3650 | 0 |
| 519 | 20231205 | 114500 | 1146708840 | 3650 | 3660 | 3660 | 3650 | 55 |
| 520 | 20231205 | 114400 | 1146508040 | 3660 | 3660 | 3660 | 3650 | 259 |
| 521 | 20231205 | 114300 | 1145560120 | 3660 | 3660 | 3660 | 3660 | 35 |
| 522 | 20231205 | 114200 | 1145432020 | 3650 | 3655 | 3655 | 3650 | 2000 |
| 523 | 20231205 | 114100 | 1138122690 | 3655 | 3665 | 3665 | 3655 | 720 |
| 524 | 20231205 | 114000 | 1135486510 | 3665 | 3670 | 3670 | 3660 | 196 |
| 525 | 20231205 | 113900 | 1134768510 | 3665 | 3655 | 3670 | 3655 | 2249 |
| 526 | 20231205 | 113800 | 1126536540 | 3655 | 3655 | 3655 | 3655 | 90 |
| 527 | 20231205 | 113700 | 1126207590 | 3655 | 3655 | 3655 | 3655 | 474 |
| 528 | 20231205 | 113600 | 1124475120 | 3650 | 3650 | 3650 | 3650 | 611 |
| 529 | 20231205 | 113500 | 1122244970 | 3650 | 3650 | 3650 | 3650 | 15 |
| 530 | 20231205 | 113400 | 1122190220 | 3650 | 3650 | 3650 | 3650 | 393 |
| 531 | 20231205 | 113300 | 1120755770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 532 | 20231205 | 113200 | 1120755770 | 3650 | 3650 | 3650 | 3650 | 30 |
| 533 | 20231205 | 113100 | 1120646270 | 3650 | 3650 | 3650 | 3650 | 0 |
| 534 | 20231205 | 113000 | 1120646270 | 3650 | 3645 | 3650 | 3645 | 1001 |
| 535 | 20231205 | 112900 | 1116994870 | 3645 | 3645 | 3645 | 3645 | 1 |
| 536 | 20231205 | 112800 | 1116991225 | 3645 | 3645 | 3645 | 3645 | 40 |
| 537 | 20231205 | 112700 | 1116845425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 538 | 20231205 | 112600 | 1116845425 | 3650 | 3645 | 3650 | 3645 | 343 |
| 539 | 20231205 | 112500 | 1115594690 | 3640 | 3645 | 3645 | 3640 | 496 |
| 540 | 20231205 | 112400 | 1113787245 | 3650 | 3650 | 3650 | 3650 | 2 |
| 541 | 20231205 | 112300 | 1113779945 | 3645 | 3645 | 3645 | 3645 | 273 |
| 542 | 20231205 | 112200 | 1112784860 | 3650 | 3650 | 3650 | 3650 | 245 |
| 543 | 20231205 | 112100 | 1111890610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 544 | 20231205 | 112000 | 1111890610 | 3650 | 3650 | 3650 | 3650 | 3 |
| 545 | 20231205 | 111900 | 1111879660 | 3650 | 3650 | 3650 | 3650 | 893 |
| 546 | 20231205 | 111800 | 1108620210 | 3650 | 3650 | 3650 | 3650 | 106 |
| 547 | 20231205 | 111700 | 1108233310 | 3650 | 3655 | 3655 | 3650 | 23 |
| 548 | 20231205 | 111600 | 1108149310 | 3655 | 3655 | 3655 | 3655 | 3 |
| 549 | 20231205 | 111500 | 1108138345 | 3655 | 3650 | 3655 | 3650 | 2347 |
| 550 | 20231205 | 111400 | 1099565060 | 3650 | 3655 | 3655 | 3650 | 339 |
| 551 | 20231205 | 111300 | 1098326020 | 3655 | 3655 | 3655 | 3650 | 408 |
| 552 | 20231205 | 111200 | 1096834810 | 3655 | 3655 | 3660 | 3655 | 1701 |
| 553 | 20231205 | 111100 | 1090616250 | 3650 | 3655 | 3660 | 3650 | 4 |
| 554 | 20231205 | 111000 | 1090601630 | 3655 | 3645 | 3655 | 3645 | 4111 |
| 555 | 20231205 | 110900 | 1075586900 | 3645 | 3635 | 3650 | 3635 | 4226 |
| 556 | 20231205 | 110800 | 1060200940 | 3630 | 3630 | 3630 | 3630 | 285 |
| 557 | 20231205 | 110700 | 1059166390 | 3630 | 3630 | 3630 | 3630 | 452 |
| 558 | 20231205 | 110600 | 1057525630 | 3630 | 3625 | 3630 | 3625 | 303 |
| 559 | 20231205 | 110500 | 1056425745 | 3620 | 3615 | 3620 | 3615 | 793 |
| 560 | 20231205 | 110400 | 1053555595 | 3615 | 3615 | 3615 | 3615 | 65 |
| 561 | 20231205 | 110300 | 1053320620 | 3615 | 3620 | 3625 | 3615 | 2277 |
| 562 | 20231205 | 110200 | 1045076505 | 3620 | 3620 | 3620 | 3620 | 1175 |
| 563 | 20231205 | 110100 | 1040823005 | 3620 | 3625 | 3625 | 3620 | 338 |
| 564 | 20231205 | 110000 | 1039599000 | 3625 | 3630 | 3630 | 3625 | 630 |
| 565 | 20231205 | 105900 | 1037315040 | 3630 | 3630 | 3630 | 3630 | 20 |
| 566 | 20231205 | 105800 | 1037242440 | 3625 | 3635 | 3635 | 3625 | 1053 |
| 567 | 20231205 | 105700 | 1033425035 | 3635 | 3630 | 3635 | 3630 | 207 |
| 568 | 20231205 | 105600 | 1032673620 | 3630 | 3635 | 3635 | 3630 | 360 |
| 569 | 20231205 | 105500 | 1031366520 | 3630 | 3630 | 3630 | 3630 | 300 |
| 570 | 20231205 | 105400 | 1030277520 | 3635 | 3630 | 3635 | 3630 | 301 |
| 571 | 20231205 | 105300 | 1029184885 | 3630 | 3625 | 3630 | 3625 | 2303 |
| 572 | 20231205 | 105200 | 1020825330 | 3625 | 3625 | 3625 | 3625 | 1138 |
| 573 | 20231205 | 105100 | 1016700080 | 3615 | 3615 | 3615 | 3615 | 200 |
| 574 | 20231205 | 105000 | 1015977080 | 3615 | 3615 | 3615 | 3615 | 0 |
| 575 | 20231205 | 104900 | 1015977080 | 3615 | 3630 | 3630 | 3615 | 2130 |
| 576 | 20231205 | 104800 | 1008269980 | 3630 | 3630 | 3635 | 3630 | 749 |
| 577 | 20231205 | 104700 | 1005550100 | 3635 | 3635 | 3635 | 3635 | 5 |
| 578 | 20231205 | 104600 | 1005531925 | 3635 | 3620 | 3635 | 3620 | 2077 |
| 579 | 20231205 | 104500 | 998002355 | 3620 | 3620 | 3620 | 3620 | 3 |
| 580 | 20231205 | 104400 | 997991495 | 3610 | 3610 | 3610 | 3610 | 4525 |
| 581 | 20231205 | 104300 | 981656245 | 3610 | 3620 | 3620 | 3610 | 2423 |
| 582 | 20231205 | 104200 | 972890595 | 3620 | 3620 | 3625 | 3620 | 441 |
| 583 | 20231205 | 104100 | 971292645 | 3620 | 3620 | 3625 | 3620 | 2276 |
| 584 | 20231205 | 104000 | 963052145 | 3620 | 3620 | 3625 | 3620 | 814 |
| 585 | 20231205 | 103900 | 960104810 | 3625 | 3625 | 3625 | 3625 | 2475 |
| 586 | 20231205 | 103800 | 951132935 | 3635 | 3630 | 3635 | 3630 | 19 |
| 587 | 20231205 | 103700 | 951063915 | 3630 | 3625 | 3630 | 3625 | 1309 |
| 588 | 20231205 | 103600 | 946312250 | 3630 | 3630 | 3630 | 3630 | 638 |
| 589 | 20231205 | 103500 | 943996310 | 3635 | 3635 | 3635 | 3635 | 1185 |
| 590 | 20231205 | 103400 | 939688835 | 3635 | 3625 | 3635 | 3625 | 1553 |
| 591 | 20231205 | 103300 | 934055140 | 3620 | 3620 | 3620 | 3620 | 0 |
| 592 | 20231205 | 103200 | 934055140 | 3620 | 3620 | 3620 | 3620 | 2335 |
| 593 | 20231205 | 103100 | 925602440 | 3615 | 3615 | 3615 | 3615 | 2 |
| 594 | 20231205 | 103000 | 925595210 | 3620 | 3615 | 3620 | 3615 | 207 |
| 595 | 20231205 | 102900 | 924846370 | 3615 | 3620 | 3620 | 3615 | 198 |
| 596 | 20231205 | 102800 | 924130595 | 3620 | 3620 | 3620 | 3620 | 13 |
| 597 | 20231205 | 102700 | 924083535 | 3615 | 3615 | 3615 | 3615 | 93 |
| 598 | 20231205 | 102600 | 923747340 | 3615 | 3615 | 3615 | 3615 | 110 |
| 599 | 20231205 | 102500 | 923349690 | 3620 | 3615 | 3620 | 3615 | 696 |
| 600 | 20231205 | 102400 | 920833640 | 3615 | 3610 | 3615 | 3610 | 253 |
| 601 | 20231205 | 102300 | 919919705 | 3615 | 3615 | 3615 | 3615 | 1196 |
| 602 | 20231205 | 102200 | 915596165 | 3615 | 3620 | 3620 | 3610 | 4293 |
| 603 | 20231205 | 102100 | 900079080 | 3615 | 3620 | 3620 | 3615 | 209 |
| 604 | 20231205 | 102000 | 899322830 | 3615 | 3620 | 3620 | 3615 | 309 |
| 605 | 20231205 | 101900 | 898205790 | 3620 | 3615 | 3620 | 3615 | 459 |
| 606 | 20231205 | 101800 | 896544920 | 3620 | 3620 | 3625 | 3615 | 761 |
| 607 | 20231205 | 101700 | 893791095 | 3615 | 3620 | 3625 | 3615 | 1117 |
| 608 | 20231205 | 101600 | 889747510 | 3620 | 3625 | 3625 | 3620 | 3855 |
| 609 | 20231205 | 101500 | 875790175 | 3620 | 3625 | 3625 | 3620 | 20 |
| 610 | 20231205 | 101400 | 875717725 | 3620 | 3625 | 3625 | 3620 | 207 |
| 611 | 20231205 | 101300 | 874968355 | 3625 | 3625 | 3625 | 3620 | 21 |
| 612 | 20231205 | 101200 | 874892240 | 3620 | 3620 | 3620 | 3620 | 576 |
| 613 | 20231205 | 101100 | 872807120 | 3620 | 3620 | 3620 | 3620 | 427 |
| 614 | 20231205 | 101000 | 871261380 | 3620 | 3625 | 3625 | 3620 | 1348 |
| 615 | 20231205 | 100900 | 866377755 | 3630 | 3630 | 3630 | 3630 | 1 |
| 616 | 20231205 | 100800 | 866374125 | 3630 | 3625 | 3630 | 3625 | 158 |
| 617 | 20231205 | 100700 | 865801370 | 3630 | 3630 | 3630 | 3630 | 18 |
| 618 | 20231205 | 100600 | 865736030 | 3630 | 3630 | 3640 | 3630 | 1596 |
| 619 | 20231205 | 100500 | 859932550 | 3630 | 3625 | 3630 | 3625 | 5087 |
| 620 | 20231205 | 100400 | 841469515 | 3620 | 3620 | 3625 | 3620 | 1089 |
| 621 | 20231205 | 100300 | 837522020 | 3615 | 3625 | 3625 | 3615 | 404 |
| 622 | 20231205 | 100200 | 836061000 | 3620 | 3615 | 3620 | 3615 | 1549 |
| 623 | 20231205 | 100100 | 830453845 | 3620 | 3615 | 3620 | 3615 | 1266 |
| 624 | 20231205 | 100000 | 825876755 | 3625 | 3620 | 3625 | 3620 | 590 |
| 625 | 20231205 | 095900 | 823740900 | 3625 | 3625 | 3625 | 3615 | 232 |
| 626 | 20231205 | 095800 | 822901070 | 3625 | 3625 | 3625 | 3625 | 164 |
| 627 | 20231205 | 095700 | 822306570 | 3615 | 3630 | 3630 | 3615 | 516 |
| 628 | 20231205 | 095600 | 820438625 | 3620 | 3620 | 3620 | 3620 | 99 |
| 629 | 20231205 | 095500 | 820080245 | 3620 | 3635 | 3635 | 3620 | 1382 |
| 630 | 20231205 | 095400 | 815070500 | 3630 | 3635 | 3635 | 3630 | 2489 |
| 631 | 20231205 | 095300 | 806035330 | 3635 | 3630 | 3635 | 3625 | 429 |
| 632 | 20231205 | 095200 | 804478060 | 3635 | 3630 | 3635 | 3630 | 401 |
| 633 | 20231205 | 095100 | 803022355 | 3630 | 3625 | 3630 | 3620 | 1557 |
| 634 | 20231205 | 095000 | 797372675 | 3620 | 3620 | 3620 | 3620 | 3993 |
| 635 | 20231205 | 094900 | 782918015 | 3620 | 3625 | 3625 | 3620 | 628 |
| 636 | 20231205 | 094800 | 780644605 | 3625 | 3630 | 3630 | 3625 | 640 |
| 637 | 20231205 | 094700 | 778323075 | 3630 | 3625 | 3630 | 3625 | 4563 |
| 638 | 20231205 | 094600 | 761767435 | 3625 | 3620 | 3625 | 3615 | 54 |
| 639 | 20231205 | 094500 | 761571875 | 3625 | 3615 | 3625 | 3615 | 500 |
| 640 | 20231205 | 094400 | 759764295 | 3615 | 3620 | 3620 | 3615 | 283 |
| 641 | 20231205 | 094300 | 758740820 | 3620 | 3625 | 3625 | 3620 | 187 |
| 642 | 20231205 | 094200 | 758063865 | 3630 | 3630 | 3630 | 3630 | 56 |
| 643 | 20231205 | 094100 | 757860585 | 3630 | 3630 | 3630 | 3630 | 10 |
| 644 | 20231205 | 094000 | 757824285 | 3625 | 3620 | 3625 | 3620 | 3 |
| 645 | 20231205 | 093900 | 757813415 | 3625 | 3615 | 3625 | 3605 | 9775 |
| 646 | 20231205 | 093800 | 722538990 | 3610 | 3620 | 3620 | 3610 | 5774 |
| 647 | 20231205 | 093700 | 701665910 | 3620 | 3635 | 3635 | 3620 | 1849 |
| 648 | 20231205 | 093600 | 694955680 | 3640 | 3640 | 3640 | 3640 | 310 |
| 649 | 20231205 | 093500 | 693827280 | 3635 | 3635 | 3635 | 3635 | 944 |
| 650 | 20231205 | 093400 | 690395840 | 3630 | 3630 | 3630 | 3630 | 1753 |
| 651 | 20231205 | 093300 | 684032450 | 3635 | 3620 | 3635 | 3620 | 5288 |
| 652 | 20231205 | 093200 | 664848310 | 3615 | 3615 | 3620 | 3615 | 2147 |
| 653 | 20231205 | 093100 | 657083855 | 3615 | 3615 | 3615 | 3615 | 791 |
| 654 | 20231205 | 093000 | 654224390 | 3615 | 3615 | 3625 | 3615 | 1967 |
| 655 | 20231205 | 092900 | 647113635 | 3615 | 3630 | 3630 | 3615 | 67 |
| 656 | 20231205 | 092800 | 646871415 | 3610 | 3620 | 3630 | 3610 | 3621 |
| 657 | 20231205 | 092700 | 633776415 | 3615 | 3620 | 3620 | 3610 | 4277 |
| 658 | 20231205 | 092600 | 618322480 | 3620 | 3620 | 3620 | 3620 | 1106 |
| 659 | 20231205 | 092500 | 614318760 | 3620 | 3630 | 3630 | 3620 | 5001 |
| 660 | 20231205 | 092400 | 596209530 | 3635 | 3635 | 3635 | 3630 | 286 |
| 661 | 20231205 | 092300 | 595170200 | 3635 | 3640 | 3640 | 3630 | 1511 |
| 662 | 20231205 | 092200 | 589685205 | 3630 | 3635 | 3635 | 3630 | 390 |
| 663 | 20231205 | 092100 | 588268755 | 3635 | 3630 | 3640 | 3630 | 5950 |
| 664 | 20231205 | 092000 | 566640475 | 3625 | 3610 | 3625 | 3610 | 1179 |
| 665 | 20231205 | 091900 | 562377580 | 3605 | 3615 | 3615 | 3605 | 2853 |
| 666 | 20231205 | 091800 | 552077180 | 3615 | 3615 | 3615 | 3615 | 228 |
| 667 | 20231205 | 091700 | 551252960 | 3615 | 3615 | 3625 | 3605 | 4798 |
| 668 | 20231205 | 091600 | 533910820 | 3615 | 3620 | 3620 | 3610 | 2932 |
| 669 | 20231205 | 091500 | 523318330 | 3620 | 3615 | 3625 | 3610 | 3964 |
| 670 | 20231205 | 091400 | 508976615 | 3620 | 3625 | 3625 | 3615 | 5651 |
| 671 | 20231205 | 091300 | 488521530 | 3615 | 3620 | 3620 | 3615 | 1666 |
| 672 | 20231205 | 091200 | 482492320 | 3625 | 3615 | 3625 | 3610 | 6762 |
| 673 | 20231205 | 091100 | 458033380 | 3615 | 3605 | 3615 | 3600 | 3024 |
| 674 | 20231205 | 091000 | 447115420 | 3605 | 3585 | 3605 | 3580 | 10074 |
| 675 | 20231205 | 090900 | 410957040 | 3585 | 3585 | 3595 | 3585 | 9291 |
| 676 | 20231205 | 090800 | 377632875 | 3590 | 3595 | 3595 | 3585 | 7877 |
| 677 | 20231205 | 090700 | 349379500 | 3590 | 3595 | 3615 | 3590 | 9346 |
| 678 | 20231205 | 090600 | 315760195 | 3595 | 3610 | 3610 | 3590 | 18479 |
| 679 | 20231205 | 090500 | 249332420 | 3610 | 3610 | 3610 | 3605 | 1551 |
| 680 | 20231205 | 090400 | 243734425 | 3610 | 3620 | 3620 | 3605 | 9793 |
| 681 | 20231205 | 090300 | 208374705 | 3620 | 3625 | 3630 | 3615 | 11030 |
| 682 | 20231205 | 090200 | 168464580 | 3630 | 3645 | 3650 | 3615 | 6268 |
| 683 | 20231205 | 090100 | 145738260 | 3650 | 3640 | 3650 | 3625 | 14449 |
| 684 | 20231205 | 090000 | 93162340 | 3655 | 3635 | 3660 | 3630 | 23563 |