33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 3 | 20231205 | 202800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20231205 | 202700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20231205 | 202600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20231205 | 202500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20231205 | 202400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20231205 | 202300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20231205 | 202200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20231205 | 202100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20231205 | 202000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20231205 | 201900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20231205 | 201800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20231205 | 201700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20231205 | 201600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20231205 | 201500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20231205 | 201400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20231205 | 201300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20231205 | 201200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20231205 | 201100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20231205 | 201000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20231205 | 200900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20231205 | 200800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20231205 | 200700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20231205 | 200600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20231205 | 200500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20231205 | 200400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20231205 | 200300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20231205 | 200200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20231205 | 200100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20231205 | 200000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20231205 | 195900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 33 | 20231205 | 195800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20231205 | 195700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20231205 | 195600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20231205 | 195500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20231205 | 195400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20231205 | 195300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20231205 | 195200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20231205 | 195100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20231205 | 195000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20231205 | 194900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20231205 | 194800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20231205 | 194700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20231205 | 194600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20231205 | 194500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20231205 | 194400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20231205 | 194300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20231205 | 194200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20231205 | 194100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20231205 | 194000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20231205 | 193900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20231205 | 193800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20231205 | 193700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20231205 | 193600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20231205 | 193500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20231205 | 193400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20231205 | 193300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20231205 | 193200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20231205 | 193100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20231205 | 193000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20231205 | 192900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 63 | 20231205 | 192800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20231205 | 192700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20231205 | 192600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20231205 | 192500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20231205 | 192400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20231205 | 192300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20231205 | 192200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20231205 | 192100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20231205 | 192000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20231205 | 191900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20231205 | 191800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20231205 | 191700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20231205 | 191600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20231205 | 191500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20231205 | 191400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20231205 | 191300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20231205 | 191200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20231205 | 191100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20231205 | 191000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20231205 | 190900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20231205 | 190800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20231205 | 190700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20231205 | 190600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20231205 | 190500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20231205 | 190400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20231205 | 190300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20231205 | 190200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20231205 | 190100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20231205 | 190000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20231205 | 185900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 93 | 20231205 | 185800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20231205 | 185700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20231205 | 185600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20231205 | 185500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20231205 | 185400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20231205 | 185300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20231205 | 185200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20231205 | 185100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20231205 | 185000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20231205 | 184900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20231205 | 184800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20231205 | 184700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20231205 | 184600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20231205 | 184500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20231205 | 184400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20231205 | 184300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20231205 | 184200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20231205 | 184100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20231205 | 184000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20231205 | 183900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20231205 | 183800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20231205 | 183700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20231205 | 183600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20231205 | 183500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20231205 | 183400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20231205 | 183300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20231205 | 183200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20231205 | 183100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20231205 | 183000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20231205 | 182900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 123 | 20231205 | 182800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20231205 | 182700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20231205 | 182600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20231205 | 182500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20231205 | 182400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20231205 | 182300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20231205 | 182200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20231205 | 182100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20231205 | 182000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20231205 | 181900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20231205 | 181800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20231205 | 181700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20231205 | 181600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20231205 | 181500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20231205 | 181400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20231205 | 181300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20231205 | 181200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20231205 | 181100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20231205 | 181000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20231205 | 180900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20231205 | 180800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20231205 | 180700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20231205 | 180600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20231205 | 180500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20231205 | 180400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20231205 | 180300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20231205 | 180200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20231205 | 180100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20231205 | 180000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20231205 | 175900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 153 | 20231205 | 175800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20231205 | 175700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20231205 | 175600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20231205 | 175500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20231205 | 175400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20231205 | 175300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20231205 | 175200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20231205 | 175100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20231205 | 175000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20231205 | 174900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20231205 | 174800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20231205 | 174700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20231205 | 174600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20231205 | 174500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20231205 | 174400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20231205 | 174300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20231205 | 174200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20231205 | 174100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20231205 | 174000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20231205 | 173900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20231205 | 173800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20231205 | 173700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20231205 | 173600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20231205 | 173500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20231205 | 173400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20231205 | 173300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20231205 | 173200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20231205 | 173100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20231205 | 173000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20231205 | 172900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 183 | 20231205 | 172800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20231205 | 172700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20231205 | 172600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20231205 | 172500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20231205 | 172400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20231205 | 172300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20231205 | 172200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20231205 | 172100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20231205 | 172000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20231205 | 171900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20231205 | 171800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20231205 | 171700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20231205 | 171600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20231205 | 171500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20231205 | 171400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20231205 | 171300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20231205 | 171200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20231205 | 171100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20231205 | 171000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20231205 | 170900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20231205 | 170800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20231205 | 170700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20231205 | 170600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20231205 | 170500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20231205 | 170400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20231205 | 170300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20231205 | 170200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20231205 | 170100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20231205 | 170000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 212 | 20231205 | 165900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 213 | 20231205 | 165800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20231205 | 165700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20231205 | 165600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20231205 | 165500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20231205 | 165400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20231205 | 165300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20231205 | 165200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20231205 | 165100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 221 | 20231205 | 165000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 222 | 20231205 | 164900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 223 | 20231205 | 164800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 224 | 20231205 | 164700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 225 | 20231205 | 164600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 226 | 20231205 | 164500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 227 | 20231205 | 164400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 228 | 20231205 | 164300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 229 | 20231205 | 164200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 230 | 20231205 | 164100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 231 | 20231205 | 164000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 232 | 20231205 | 163900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 233 | 20231205 | 163800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 234 | 20231205 | 163700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 235 | 20231205 | 163600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 236 | 20231205 | 163500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 237 | 20231205 | 163400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 238 | 20231205 | 163300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 239 | 20231205 | 163200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 240 | 20231205 | 163100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 241 | 20231205 | 163000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 242 | 20231205 | 162900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 243 | 20231205 | 162800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 244 | 20231205 | 162700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 245 | 20231205 | 162600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 246 | 20231205 | 162500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 247 | 20231205 | 162400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 248 | 20231205 | 162300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 249 | 20231205 | 162200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 250 | 20231205 | 162100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 251 | 20231205 | 162000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 252 | 20231205 | 161900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 253 | 20231205 | 161800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 254 | 20231205 | 161700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 255 | 20231205 | 161600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 256 | 20231205 | 161500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 257 | 20231205 | 161400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 258 | 20231205 | 161300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 259 | 20231205 | 161200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 260 | 20231205 | 161100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 261 | 20231205 | 161000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 262 | 20231205 | 160900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 263 | 20231205 | 160800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 264 | 20231205 | 160700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 265 | 20231205 | 160600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 266 | 20231205 | 160500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 267 | 20231205 | 160400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 268 | 20231205 | 160300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 269 | 20231205 | 160200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 270 | 20231205 | 160100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 271 | 20231205 | 160000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 272 | 20231205 | 155900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 273 | 20231205 | 155800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 274 | 20231205 | 155700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 275 | 20231205 | 155600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 276 | 20231205 | 155500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 277 | 20231205 | 155400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 278 | 20231205 | 155300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 279 | 20231205 | 155200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 280 | 20231205 | 155100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 281 | 20231205 | 155000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 282 | 20231205 | 154900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 283 | 20231205 | 154800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 284 | 20231205 | 154700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 285 | 20231205 | 154600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 286 | 20231205 | 154500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 287 | 20231205 | 154400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 288 | 20231205 | 154300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 289 | 20231205 | 154200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 290 | 20231205 | 154100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 291 | 20231205 | 154000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 292 | 20231205 | 153900 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 293 | 20231205 | 153800 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 294 | 20231205 | 153700 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 295 | 20231205 | 153600 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 296 | 20231205 | 153500 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 297 | 20231205 | 153400 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 298 | 20231205 | 153300 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 299 | 20231205 | 153200 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 300 | 20231205 | 153100 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 0 |
| 301 | 20231205 | 153000 | 1252623580 | 2540 | 2540 | 2540 | 2540 | 6552 |
| 302 | 20231205 | 152900 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 303 | 20231205 | 152800 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 304 | 20231205 | 152700 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 305 | 20231205 | 152600 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 306 | 20231205 | 152500 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 307 | 20231205 | 152400 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 308 | 20231205 | 152300 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 309 | 20231205 | 152200 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 310 | 20231205 | 152100 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 311 | 20231205 | 152000 | 1235981500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 312 | 20231205 | 151900 | 1235981500 | 2550 | 2510 | 2550 | 2510 | 1631 |
| 313 | 20231205 | 151800 | 1231853650 | 2515 | 2500 | 2515 | 2500 | 1762 |
| 314 | 20231205 | 151700 | 1227428510 | 2515 | 2500 | 2515 | 2500 | 2102 |
| 315 | 20231205 | 151600 | 1222156705 | 2505 | 2505 | 2510 | 2500 | 443 |
| 316 | 20231205 | 151500 | 1221047235 | 2510 | 2510 | 2510 | 2510 | 181 |
| 317 | 20231205 | 151400 | 1220592925 | 2510 | 2510 | 2510 | 2510 | 69 |
| 318 | 20231205 | 151300 | 1220419735 | 2510 | 2510 | 2510 | 2510 | 1 |
| 319 | 20231205 | 151200 | 1220417225 | 2510 | 2500 | 2510 | 2500 | 131 |
| 320 | 20231205 | 151100 | 1220088425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 321 | 20231205 | 151000 | 1220088425 | 2510 | 2510 | 2510 | 2510 | 312 |
| 322 | 20231205 | 150900 | 1219305305 | 2510 | 2505 | 2520 | 2505 | 790 |
| 323 | 20231205 | 150800 | 1217320270 | 2505 | 2495 | 2505 | 2485 | 16745 |
| 324 | 20231205 | 150700 | 1175483415 | 2495 | 2500 | 2500 | 2495 | 802 |
| 325 | 20231205 | 150600 | 1173482365 | 2500 | 2480 | 2500 | 2480 | 2293 |
| 326 | 20231205 | 150500 | 1167767210 | 2490 | 2490 | 2490 | 2490 | 709 |
| 327 | 20231205 | 150400 | 1166001800 | 2475 | 2495 | 2495 | 2475 | 1853 |
| 328 | 20231205 | 150300 | 1161403585 | 2495 | 2500 | 2500 | 2475 | 2549 |
| 329 | 20231205 | 150200 | 1155079740 | 2495 | 2490 | 2500 | 2475 | 5136 |
| 330 | 20231205 | 150100 | 1142321535 | 2495 | 2495 | 2500 | 2490 | 2262 |
| 331 | 20231205 | 150000 | 1136679045 | 2495 | 2500 | 2500 | 2495 | 954 |
| 332 | 20231205 | 145900 | 1134296145 | 2500 | 2505 | 2505 | 2495 | 13912 |
| 333 | 20231205 | 145800 | 1099539005 | 2505 | 2505 | 2505 | 2505 | 812 |
| 334 | 20231205 | 145700 | 1097504945 | 2505 | 2510 | 2510 | 2505 | 640 |
| 335 | 20231205 | 145600 | 1095901245 | 2510 | 2505 | 2510 | 2500 | 2084 |
| 336 | 20231205 | 145500 | 1090680345 | 2505 | 2505 | 2515 | 2505 | 1799 |
| 337 | 20231205 | 145400 | 1086173840 | 2505 | 2510 | 2515 | 2505 | 1480 |
| 338 | 20231205 | 145300 | 1082464980 | 2515 | 2515 | 2515 | 2510 | 144 |
| 339 | 20231205 | 145200 | 1082103260 | 2515 | 2510 | 2515 | 2510 | 1807 |
| 340 | 20231205 | 145100 | 1077564680 | 2510 | 2510 | 2510 | 2505 | 1729 |
| 341 | 20231205 | 145000 | 1073230825 | 2515 | 2515 | 2515 | 2510 | 1636 |
| 342 | 20231205 | 144900 | 1069121805 | 2510 | 2515 | 2515 | 2510 | 8 |
| 343 | 20231205 | 144800 | 1069101700 | 2515 | 2515 | 2515 | 2515 | 198 |
| 344 | 20231205 | 144700 | 1068603730 | 2515 | 2510 | 2515 | 2505 | 1728 |
| 345 | 20231205 | 144600 | 1064274225 | 2515 | 2515 | 2520 | 2515 | 7 |
| 346 | 20231205 | 144500 | 1064256615 | 2520 | 2510 | 2520 | 2510 | 5764 |
| 347 | 20231205 | 144400 | 1049788825 | 2520 | 2520 | 2520 | 2510 | 2036 |
| 348 | 20231205 | 144300 | 1044669160 | 2520 | 2520 | 2520 | 2520 | 1444 |
| 349 | 20231205 | 144200 | 1041030280 | 2520 | 2520 | 2525 | 2515 | 1921 |
| 350 | 20231205 | 144100 | 1036191855 | 2520 | 2530 | 2530 | 2520 | 2277 |
| 351 | 20231205 | 144000 | 1030453635 | 2530 | 2530 | 2530 | 2530 | 0 |
| 352 | 20231205 | 143900 | 1030453635 | 2530 | 2525 | 2530 | 2525 | 101 |
| 353 | 20231205 | 143800 | 1030198605 | 2525 | 2515 | 2525 | 2515 | 541 |
| 354 | 20231205 | 143700 | 1028835285 | 2520 | 2520 | 2520 | 2520 | 522 |
| 355 | 20231205 | 143600 | 1027519845 | 2520 | 2520 | 2520 | 2515 | 1513 |
| 356 | 20231205 | 143500 | 1023707250 | 2520 | 2520 | 2520 | 2520 | 33 |
| 357 | 20231205 | 143400 | 1023624090 | 2515 | 2515 | 2520 | 2510 | 1053 |
| 358 | 20231205 | 143300 | 1020978060 | 2525 | 2525 | 2525 | 2515 | 2590 |
| 359 | 20231205 | 143200 | 1014449545 | 2525 | 2530 | 2530 | 2525 | 700 |
| 360 | 20231205 | 143100 | 1012681045 | 2530 | 2525 | 2530 | 2525 | 211 |
| 361 | 20231205 | 143000 | 1012148155 | 2530 | 2525 | 2530 | 2525 | 4341 |
| 362 | 20231205 | 142900 | 1001187020 | 2530 | 2520 | 2530 | 2520 | 248 |
| 363 | 20231205 | 142800 | 1000561080 | 2520 | 2520 | 2520 | 2520 | 39 |
| 364 | 20231205 | 142700 | 1000462800 | 2520 | 2515 | 2520 | 2510 | 875 |
| 365 | 20231205 | 142600 | 998263335 | 2515 | 2515 | 2515 | 2510 | 425 |
| 366 | 20231205 | 142500 | 997194525 | 2520 | 2520 | 2520 | 2515 | 793 |
| 367 | 20231205 | 142400 | 995199760 | 2520 | 2525 | 2525 | 2510 | 1942 |
| 368 | 20231205 | 142300 | 990320545 | 2515 | 2525 | 2530 | 2515 | 2315 |
| 369 | 20231205 | 142200 | 984489155 | 2525 | 2530 | 2540 | 2520 | 1806 |
| 370 | 20231205 | 142100 | 979916365 | 2530 | 2520 | 2535 | 2520 | 7694 |
| 371 | 20231205 | 142000 | 960477145 | 2525 | 2530 | 2530 | 2490 | 174914 |
| 372 | 20231205 | 141900 | 522719775 | 2530 | 2530 | 2530 | 2525 | 1066 |
| 373 | 20231205 | 141800 | 520027955 | 2530 | 2535 | 2535 | 2525 | 424 |
| 374 | 20231205 | 141700 | 518955345 | 2535 | 2530 | 2535 | 2525 | 5922 |
| 375 | 20231205 | 141600 | 503993120 | 2535 | 2530 | 2535 | 2530 | 1652 |
| 376 | 20231205 | 141500 | 499813550 | 2535 | 2530 | 2535 | 2530 | 302 |
| 377 | 20231205 | 141400 | 499049485 | 2535 | 2535 | 2535 | 2530 | 997 |
| 378 | 20231205 | 141300 | 496526980 | 2535 | 2530 | 2535 | 2530 | 1934 |
| 379 | 20231205 | 141200 | 491633905 | 2535 | 2535 | 2540 | 2530 | 4945 |
| 380 | 20231205 | 141100 | 479103325 | 2535 | 2545 | 2545 | 2535 | 2837 |
| 381 | 20231205 | 141000 | 471911505 | 2540 | 2540 | 2540 | 2540 | 690 |
| 382 | 20231205 | 140900 | 470158905 | 2540 | 2540 | 2540 | 2540 | 403 |
| 383 | 20231205 | 140800 | 469135285 | 2540 | 2540 | 2540 | 2540 | 395 |
| 384 | 20231205 | 140700 | 468131985 | 2535 | 2540 | 2540 | 2535 | 794 |
| 385 | 20231205 | 140600 | 466117225 | 2540 | 2540 | 2540 | 2540 | 563 |
| 386 | 20231205 | 140500 | 464687205 | 2545 | 2540 | 2545 | 2540 | 564 |
| 387 | 20231205 | 140400 | 463254630 | 2540 | 2545 | 2545 | 2540 | 223 |
| 388 | 20231205 | 140300 | 462688195 | 2540 | 2535 | 2545 | 2535 | 345 |
| 389 | 20231205 | 140200 | 461813100 | 2545 | 2535 | 2545 | 2535 | 247 |
| 390 | 20231205 | 140100 | 461186935 | 2545 | 2540 | 2545 | 2540 | 92 |
| 391 | 20231205 | 140000 | 460953155 | 2540 | 2545 | 2545 | 2540 | 13602 |
| 392 | 20231205 | 135900 | 426374525 | 2550 | 2545 | 2555 | 2545 | 27 |
| 393 | 20231205 | 135800 | 426305680 | 2550 | 2560 | 2560 | 2550 | 762 |
| 394 | 20231205 | 135700 | 424362570 | 2555 | 2560 | 2560 | 2555 | 29 |
| 395 | 20231205 | 135600 | 424288400 | 2560 | 2560 | 2560 | 2560 | 101 |
| 396 | 20231205 | 135500 | 424029840 | 2550 | 2560 | 2560 | 2550 | 105 |
| 397 | 20231205 | 135400 | 423761090 | 2560 | 2550 | 2560 | 2550 | 298 |
| 398 | 20231205 | 135300 | 423001180 | 2550 | 2560 | 2560 | 2550 | 2 |
| 399 | 20231205 | 135200 | 422996070 | 2550 | 2550 | 2550 | 2550 | 0 |
| 400 | 20231205 | 135100 | 422996070 | 2550 | 2550 | 2550 | 2550 | 100 |
| 401 | 20231205 | 135000 | 422741070 | 2560 | 2560 | 2560 | 2560 | 0 |
| 402 | 20231205 | 134900 | 422741070 | 2560 | 2560 | 2560 | 2560 | 7 |
| 403 | 20231205 | 134800 | 422723150 | 2550 | 2550 | 2560 | 2550 | 849 |
| 404 | 20231205 | 134700 | 420558190 | 2570 | 2560 | 2570 | 2560 | 1131 |
| 405 | 20231205 | 134600 | 417656965 | 2560 | 2550 | 2560 | 2550 | 1299 |
| 406 | 20231205 | 134500 | 414344495 | 2560 | 2560 | 2560 | 2560 | 0 |
| 407 | 20231205 | 134400 | 414344495 | 2560 | 2560 | 2560 | 2560 | 0 |
| 408 | 20231205 | 134300 | 414344495 | 2560 | 2555 | 2560 | 2555 | 28 |
| 409 | 20231205 | 134200 | 414272925 | 2555 | 2555 | 2555 | 2555 | 2 |
| 410 | 20231205 | 134100 | 414267815 | 2560 | 2560 | 2560 | 2560 | 201 |
| 411 | 20231205 | 134000 | 413753255 | 2550 | 2550 | 2560 | 2550 | 891 |
| 412 | 20231205 | 133900 | 411479255 | 2560 | 2555 | 2560 | 2555 | 102 |
| 413 | 20231205 | 133800 | 411218640 | 2560 | 2560 | 2560 | 2560 | 0 |
| 414 | 20231205 | 133700 | 411218640 | 2560 | 2560 | 2560 | 2560 | 11 |
| 415 | 20231205 | 133600 | 411190480 | 2555 | 2555 | 2555 | 2555 | 109 |
| 416 | 20231205 | 133500 | 410911985 | 2555 | 2555 | 2555 | 2550 | 1903 |
| 417 | 20231205 | 133400 | 406057320 | 2555 | 2555 | 2555 | 2555 | 0 |
| 418 | 20231205 | 133300 | 406057320 | 2555 | 2555 | 2555 | 2555 | 0 |
| 419 | 20231205 | 133200 | 406057320 | 2555 | 2555 | 2555 | 2555 | 1 |
| 420 | 20231205 | 133100 | 406054765 | 2550 | 2555 | 2555 | 2550 | 13 |
| 421 | 20231205 | 133000 | 406021565 | 2555 | 2555 | 2555 | 2555 | 200 |
| 422 | 20231205 | 132900 | 405510565 | 2555 | 2555 | 2555 | 2555 | 5 |
| 423 | 20231205 | 132800 | 405497790 | 2555 | 2555 | 2555 | 2555 | 87 |
| 424 | 20231205 | 132700 | 405275505 | 2550 | 2550 | 2550 | 2550 | 35 |
| 425 | 20231205 | 132600 | 405186255 | 2555 | 2555 | 2555 | 2555 | 0 |
| 426 | 20231205 | 132500 | 405186255 | 2555 | 2555 | 2555 | 2555 | 13 |
| 427 | 20231205 | 132400 | 405153040 | 2550 | 2555 | 2555 | 2550 | 90 |
| 428 | 20231205 | 132300 | 404923265 | 2550 | 2555 | 2555 | 2550 | 174 |
| 429 | 20231205 | 132200 | 404479195 | 2560 | 2560 | 2560 | 2560 | 0 |
| 430 | 20231205 | 132100 | 404479195 | 2560 | 2560 | 2560 | 2560 | 0 |
| 431 | 20231205 | 132000 | 404479195 | 2560 | 2560 | 2560 | 2560 | 2 |
| 432 | 20231205 | 131900 | 404474075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 433 | 20231205 | 131800 | 404474075 | 2560 | 2560 | 2560 | 2560 | 20 |
| 434 | 20231205 | 131700 | 404422875 | 2560 | 2550 | 2560 | 2550 | 321 |
| 435 | 20231205 | 131600 | 403604125 | 2560 | 2560 | 2560 | 2560 | 0 |
| 436 | 20231205 | 131500 | 403604125 | 2560 | 2560 | 2560 | 2560 | 0 |
| 437 | 20231205 | 131400 | 403604125 | 2560 | 2560 | 2560 | 2560 | 0 |
| 438 | 20231205 | 131300 | 403604125 | 2560 | 2560 | 2560 | 2560 | 1 |
| 439 | 20231205 | 131200 | 403601565 | 2555 | 2555 | 2555 | 2555 | 112 |
| 440 | 20231205 | 131100 | 403315405 | 2555 | 2555 | 2555 | 2550 | 36 |
| 441 | 20231205 | 131000 | 403223570 | 2550 | 2555 | 2555 | 2550 | 406 |
| 442 | 20231205 | 130900 | 402186245 | 2560 | 2555 | 2560 | 2555 | 1944 |
| 443 | 20231205 | 130800 | 397219025 | 2555 | 2555 | 2555 | 2555 | 420 |
| 444 | 20231205 | 130700 | 396145925 | 2555 | 2555 | 2555 | 2555 | 0 |
| 445 | 20231205 | 130600 | 396145925 | 2555 | 2555 | 2555 | 2555 | 0 |
| 446 | 20231205 | 130500 | 396145925 | 2555 | 2550 | 2555 | 2545 | 759 |
| 447 | 20231205 | 130400 | 394213575 | 2550 | 2550 | 2550 | 2550 | 600 |
| 448 | 20231205 | 130300 | 392683575 | 2555 | 2555 | 2555 | 2555 | 5 |
| 449 | 20231205 | 130200 | 392670800 | 2545 | 2550 | 2550 | 2545 | 1922 |
| 450 | 20231205 | 130100 | 387779230 | 2550 | 2555 | 2555 | 2550 | 2012 |
| 451 | 20231205 | 130000 | 382648570 | 2555 | 2555 | 2555 | 2555 | 1 |
| 452 | 20231205 | 125900 | 382646015 | 2555 | 2550 | 2555 | 2550 | 1029 |
| 453 | 20231205 | 125800 | 380022045 | 2550 | 2555 | 2555 | 2550 | 19 |
| 454 | 20231205 | 125700 | 379973525 | 2555 | 2555 | 2555 | 2555 | 4253 |
| 455 | 20231205 | 125600 | 369107110 | 2560 | 2560 | 2560 | 2560 | 0 |
| 456 | 20231205 | 125500 | 369107110 | 2560 | 2560 | 2560 | 2560 | 470 |
| 457 | 20231205 | 125400 | 367903910 | 2560 | 2560 | 2560 | 2560 | 220 |
| 458 | 20231205 | 125300 | 367340710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 459 | 20231205 | 125200 | 367340710 | 2560 | 2560 | 2560 | 2560 | 3302 |
| 460 | 20231205 | 125100 | 358887590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 461 | 20231205 | 125000 | 358887590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 462 | 20231205 | 124900 | 358887590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 463 | 20231205 | 124800 | 358887590 | 2565 | 2565 | 2565 | 2565 | 2177 |
| 464 | 20231205 | 124700 | 353303585 | 2565 | 2565 | 2565 | 2565 | 0 |
| 465 | 20231205 | 124600 | 353303585 | 2565 | 2565 | 2565 | 2565 | 0 |
| 466 | 20231205 | 124500 | 353303585 | 2565 | 2565 | 2565 | 2565 | 79 |
| 467 | 20231205 | 124400 | 353100950 | 2565 | 2565 | 2565 | 2565 | 3670 |
| 468 | 20231205 | 124300 | 343687400 | 2565 | 2565 | 2565 | 2565 | 0 |
| 469 | 20231205 | 124200 | 343687400 | 2565 | 2565 | 2565 | 2565 | 5 |
| 470 | 20231205 | 124100 | 343674575 | 2570 | 2570 | 2570 | 2570 | 3 |
| 471 | 20231205 | 124000 | 343666865 | 2570 | 2565 | 2570 | 2565 | 15 |
| 472 | 20231205 | 123900 | 343628340 | 2565 | 2570 | 2570 | 2565 | 35 |
| 473 | 20231205 | 123800 | 343538465 | 2565 | 2565 | 2565 | 2565 | 0 |
| 474 | 20231205 | 123700 | 343538465 | 2565 | 2565 | 2565 | 2565 | 205 |
| 475 | 20231205 | 123600 | 343012640 | 2565 | 2565 | 2565 | 2565 | 59 |
| 476 | 20231205 | 123500 | 342861305 | 2565 | 2565 | 2565 | 2565 | 389 |
| 477 | 20231205 | 123400 | 341863520 | 2565 | 2565 | 2565 | 2565 | 10 |
| 478 | 20231205 | 123300 | 341837870 | 2565 | 2565 | 2565 | 2565 | 15 |
| 479 | 20231205 | 123200 | 341799395 | 2565 | 2570 | 2570 | 2565 | 226 |
| 480 | 20231205 | 123100 | 341219700 | 2565 | 2565 | 2565 | 2565 | 5 |
| 481 | 20231205 | 123000 | 341206875 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 482 | 20231205 | 122900 | 338636875 | 2565 | 2565 | 2565 | 2565 | 1 |
| 483 | 20231205 | 122800 | 338634310 | 2575 | 2570 | 2575 | 2570 | 2096 |
| 484 | 20231205 | 122700 | 333247125 | 2575 | 2575 | 2575 | 2575 | 0 |
| 485 | 20231205 | 122600 | 333247125 | 2575 | 2575 | 2575 | 2575 | 0 |
| 486 | 20231205 | 122500 | 333247125 | 2575 | 2570 | 2575 | 2570 | 31 |
| 487 | 20231205 | 122400 | 333167450 | 2575 | 2575 | 2575 | 2575 | 100 |
| 488 | 20231205 | 122300 | 332909950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 489 | 20231205 | 122200 | 332909950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 490 | 20231205 | 122100 | 332909950 | 2575 | 2575 | 2575 | 2575 | 2 |
| 491 | 20231205 | 122000 | 332904800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 492 | 20231205 | 121900 | 332904800 | 2575 | 2575 | 2575 | 2575 | 787 |
| 493 | 20231205 | 121800 | 330878275 | 2575 | 2570 | 2575 | 2570 | 209 |
| 494 | 20231205 | 121700 | 330340600 | 2575 | 2570 | 2575 | 2570 | 602 |
| 495 | 20231205 | 121600 | 328793450 | 2575 | 2575 | 2575 | 2575 | 0 |
| 496 | 20231205 | 121500 | 328793450 | 2575 | 2575 | 2575 | 2575 | 0 |
| 497 | 20231205 | 121400 | 328793450 | 2575 | 2575 | 2575 | 2575 | 0 |
| 498 | 20231205 | 121300 | 328793450 | 2575 | 2575 | 2575 | 2575 | 0 |
| 499 | 20231205 | 121200 | 328793450 | 2575 | 2575 | 2575 | 2575 | 0 |
| 500 | 20231205 | 121100 | 328793450 | 2575 | 2570 | 2575 | 2570 | 101 |
| 501 | 20231205 | 121000 | 328533875 | 2575 | 2575 | 2575 | 2575 | 6 |
| 502 | 20231205 | 120900 | 328518425 | 2575 | 2575 | 2575 | 2575 | 1 |
| 503 | 20231205 | 120800 | 328515850 | 2575 | 2575 | 2575 | 2575 | 0 |
| 504 | 20231205 | 120700 | 328515850 | 2575 | 2575 | 2575 | 2575 | 5 |
| 505 | 20231205 | 120600 | 328502975 | 2575 | 2575 | 2575 | 2575 | 1 |
| 506 | 20231205 | 120500 | 328500400 | 2570 | 2570 | 2570 | 2570 | 125 |
| 507 | 20231205 | 120400 | 328179150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 508 | 20231205 | 120300 | 328179150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 509 | 20231205 | 120200 | 328179150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 510 | 20231205 | 120100 | 328179150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 511 | 20231205 | 120000 | 328179150 | 2575 | 2575 | 2575 | 2575 | 38 |
| 512 | 20231205 | 115900 | 328081300 | 2575 | 2575 | 2575 | 2575 | 15 |
| 513 | 20231205 | 115800 | 328042675 | 2575 | 2575 | 2575 | 2575 | 0 |
| 514 | 20231205 | 115700 | 328042675 | 2575 | 2575 | 2575 | 2575 | 0 |
| 515 | 20231205 | 115600 | 328042675 | 2575 | 2570 | 2575 | 2570 | 1131 |
| 516 | 20231205 | 115500 | 325135970 | 2575 | 2575 | 2575 | 2575 | 0 |
| 517 | 20231205 | 115400 | 325135970 | 2575 | 2575 | 2575 | 2575 | 1 |
| 518 | 20231205 | 115300 | 325133395 | 2570 | 2570 | 2570 | 2570 | 0 |
| 519 | 20231205 | 115200 | 325133395 | 2570 | 2570 | 2570 | 2570 | 1 |
| 520 | 20231205 | 115100 | 325130825 | 2575 | 2575 | 2575 | 2575 | 50 |
| 521 | 20231205 | 115000 | 325002075 | 2575 | 2575 | 2575 | 2575 | 0 |
| 522 | 20231205 | 114900 | 325002075 | 2575 | 2575 | 2575 | 2575 | 11 |
| 523 | 20231205 | 114800 | 324973750 | 2575 | 2575 | 2575 | 2575 | 0 |
| 524 | 20231205 | 114700 | 324973750 | 2575 | 2575 | 2575 | 2575 | 1 |
| 525 | 20231205 | 114600 | 324971175 | 2565 | 2565 | 2565 | 2565 | 94 |
| 526 | 20231205 | 114500 | 324730065 | 2580 | 2580 | 2580 | 2580 | 0 |
| 527 | 20231205 | 114400 | 324730065 | 2580 | 2580 | 2580 | 2580 | 0 |
| 528 | 20231205 | 114300 | 324730065 | 2580 | 2575 | 2580 | 2575 | 8 |
| 529 | 20231205 | 114200 | 324709460 | 2565 | 2570 | 2570 | 2565 | 200 |
| 530 | 20231205 | 114100 | 324195950 | 2570 | 2570 | 2570 | 2570 | 932 |
| 531 | 20231205 | 114000 | 321800710 | 2575 | 2575 | 2575 | 2575 | 0 |
| 532 | 20231205 | 113900 | 321800710 | 2575 | 2575 | 2575 | 2575 | 0 |
| 533 | 20231205 | 113800 | 321800710 | 2575 | 2575 | 2575 | 2575 | 495 |
| 534 | 20231205 | 113700 | 320526085 | 2580 | 2580 | 2580 | 2580 | 0 |
| 535 | 20231205 | 113600 | 320526085 | 2580 | 2580 | 2580 | 2580 | 0 |
| 536 | 20231205 | 113500 | 320526085 | 2580 | 2580 | 2580 | 2580 | 0 |
| 537 | 20231205 | 113400 | 320526085 | 2580 | 2580 | 2580 | 2580 | 1 |
| 538 | 20231205 | 113300 | 320523505 | 2575 | 2575 | 2575 | 2575 | 76 |
| 539 | 20231205 | 113200 | 320327805 | 2585 | 2585 | 2585 | 2585 | 0 |
| 540 | 20231205 | 113100 | 320327805 | 2585 | 2580 | 2585 | 2580 | 40 |
| 541 | 20231205 | 113000 | 320224425 | 2585 | 2575 | 2585 | 2575 | 1478 |
| 542 | 20231205 | 112900 | 316418565 | 2580 | 2580 | 2580 | 2580 | 1645 |
| 543 | 20231205 | 112800 | 312174465 | 2585 | 2585 | 2585 | 2585 | 43 |
| 544 | 20231205 | 112700 | 312063310 | 2585 | 2585 | 2585 | 2580 | 3872 |
| 545 | 20231205 | 112600 | 302069305 | 2585 | 2585 | 2585 | 2585 | 0 |
| 546 | 20231205 | 112500 | 302069305 | 2585 | 2585 | 2585 | 2585 | 45 |
| 547 | 20231205 | 112400 | 301952980 | 2580 | 2580 | 2585 | 2580 | 101 |
| 548 | 20231205 | 112300 | 301692395 | 2580 | 2585 | 2585 | 2580 | 959 |
| 549 | 20231205 | 112200 | 299213385 | 2585 | 2585 | 2585 | 2585 | 15 |
| 550 | 20231205 | 112100 | 299174610 | 2585 | 2575 | 2585 | 2575 | 2 |
| 551 | 20231205 | 112000 | 299169450 | 2585 | 2580 | 2585 | 2580 | 1000 |
| 552 | 20231205 | 111900 | 296587345 | 2580 | 2580 | 2580 | 2580 | 0 |
| 553 | 20231205 | 111800 | 296587345 | 2580 | 2575 | 2580 | 2575 | 1403 |
| 554 | 20231205 | 111700 | 292967710 | 2580 | 2580 | 2580 | 2575 | 1130 |
| 555 | 20231205 | 111600 | 290052460 | 2580 | 2580 | 2580 | 2580 | 792 |
| 556 | 20231205 | 111500 | 288009100 | 2580 | 2580 | 2580 | 2580 | 50 |
| 557 | 20231205 | 111400 | 287880100 | 2580 | 2580 | 2580 | 2580 | 0 |
| 558 | 20231205 | 111300 | 287880100 | 2580 | 2580 | 2580 | 2580 | 0 |
| 559 | 20231205 | 111200 | 287880100 | 2580 | 2580 | 2580 | 2580 | 100 |
| 560 | 20231205 | 111100 | 287622100 | 2580 | 2580 | 2580 | 2580 | 30 |
| 561 | 20231205 | 111000 | 287544700 | 2580 | 2580 | 2580 | 2580 | 0 |
| 562 | 20231205 | 110900 | 287544700 | 2580 | 2580 | 2580 | 2580 | 124 |
| 563 | 20231205 | 110800 | 287224780 | 2580 | 2575 | 2580 | 2575 | 102 |
| 564 | 20231205 | 110700 | 286962125 | 2580 | 2580 | 2580 | 2580 | 0 |
| 565 | 20231205 | 110600 | 286962125 | 2580 | 2580 | 2580 | 2580 | 0 |
| 566 | 20231205 | 110500 | 286962125 | 2580 | 2580 | 2580 | 2580 | 1 |
| 567 | 20231205 | 110400 | 286959545 | 2570 | 2570 | 2570 | 2570 | 0 |
| 568 | 20231205 | 110300 | 286959545 | 2570 | 2575 | 2575 | 2570 | 822 |
| 569 | 20231205 | 110200 | 284847000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 570 | 20231205 | 110100 | 284847000 | 2580 | 2580 | 2580 | 2580 | 1 |
| 571 | 20231205 | 110000 | 284844420 | 2575 | 2575 | 2575 | 2575 | 116 |
| 572 | 20231205 | 105900 | 284545720 | 2575 | 2575 | 2575 | 2575 | 800 |
| 573 | 20231205 | 105800 | 282485720 | 2575 | 2575 | 2575 | 2575 | 200 |
| 574 | 20231205 | 105700 | 281970720 | 2575 | 2575 | 2575 | 2575 | 44 |
| 575 | 20231205 | 105600 | 281857420 | 2575 | 2575 | 2575 | 2575 | 1 |
| 576 | 20231205 | 105500 | 281854845 | 2570 | 2570 | 2570 | 2570 | 580 |
| 577 | 20231205 | 105400 | 280364245 | 2570 | 2570 | 2570 | 2570 | 300 |
| 578 | 20231205 | 105300 | 279593245 | 2570 | 2570 | 2570 | 2570 | 5 |
| 579 | 20231205 | 105200 | 279580395 | 2570 | 2570 | 2570 | 2570 | 166 |
| 580 | 20231205 | 105100 | 279153775 | 2570 | 2565 | 2570 | 2565 | 5429 |
| 581 | 20231205 | 105000 | 265228385 | 2565 | 2560 | 2565 | 2560 | 32 |
| 582 | 20231205 | 104900 | 265146455 | 2560 | 2560 | 2560 | 2560 | 30 |
| 583 | 20231205 | 104800 | 265069655 | 2565 | 2565 | 2565 | 2565 | 2 |
| 584 | 20231205 | 104700 | 265064525 | 2565 | 2565 | 2565 | 2565 | 2 |
| 585 | 20231205 | 104600 | 265059395 | 2565 | 2560 | 2565 | 2560 | 1189 |
| 586 | 20231205 | 104500 | 262013055 | 2565 | 2565 | 2565 | 2565 | 53 |
| 587 | 20231205 | 104400 | 261877110 | 2565 | 2565 | 2565 | 2565 | 2 |
| 588 | 20231205 | 104300 | 261871980 | 2560 | 2560 | 2560 | 2560 | 0 |
| 589 | 20231205 | 104200 | 261871980 | 2560 | 2560 | 2560 | 2560 | 0 |
| 590 | 20231205 | 104100 | 261871980 | 2560 | 2560 | 2560 | 2560 | 0 |
| 591 | 20231205 | 104000 | 261871980 | 2560 | 2565 | 2565 | 2560 | 300 |
| 592 | 20231205 | 103900 | 261103975 | 2560 | 2565 | 2565 | 2560 | 300 |
| 593 | 20231205 | 103800 | 260335970 | 2560 | 2560 | 2565 | 2560 | 391 |
| 594 | 20231205 | 103700 | 259334415 | 2565 | 2565 | 2565 | 2565 | 1 |
| 595 | 20231205 | 103600 | 259331850 | 2570 | 2565 | 2570 | 2565 | 1417 |
| 596 | 20231205 | 103500 | 255697145 | 2570 | 2570 | 2570 | 2570 | 13 |
| 597 | 20231205 | 103400 | 255663735 | 2565 | 2565 | 2565 | 2565 | 0 |
| 598 | 20231205 | 103300 | 255663735 | 2565 | 2565 | 2565 | 2565 | 0 |
| 599 | 20231205 | 103200 | 255663735 | 2565 | 2565 | 2565 | 2565 | 4 |
| 600 | 20231205 | 103100 | 255653475 | 2570 | 2570 | 2570 | 2570 | 0 |
| 601 | 20231205 | 103000 | 255653475 | 2570 | 2570 | 2570 | 2570 | 1 |
| 602 | 20231205 | 102900 | 255650905 | 2565 | 2565 | 2575 | 2565 | 171 |
| 603 | 20231205 | 102800 | 255212240 | 2565 | 2565 | 2565 | 2565 | 101 |
| 604 | 20231205 | 102700 | 254953175 | 2575 | 2570 | 2575 | 2565 | 1403 |
| 605 | 20231205 | 102600 | 251351385 | 2570 | 2570 | 2570 | 2570 | 498 |
| 606 | 20231205 | 102500 | 250071525 | 2570 | 2570 | 2570 | 2570 | 0 |
| 607 | 20231205 | 102400 | 250071525 | 2570 | 2565 | 2570 | 2565 | 1003 |
| 608 | 20231205 | 102300 | 247498820 | 2570 | 2570 | 2570 | 2570 | 0 |
| 609 | 20231205 | 102200 | 247498820 | 2570 | 2570 | 2570 | 2570 | 0 |
| 610 | 20231205 | 102100 | 247498820 | 2570 | 2565 | 2575 | 2565 | 113 |
| 611 | 20231205 | 102000 | 247208900 | 2570 | 2570 | 2570 | 2570 | 1 |
| 612 | 20231205 | 101900 | 247206330 | 2570 | 2570 | 2570 | 2570 | 100 |
| 613 | 20231205 | 101800 | 246949330 | 2570 | 2570 | 2570 | 2565 | 259 |
| 614 | 20231205 | 101700 | 246284720 | 2575 | 2575 | 2575 | 2575 | 0 |
| 615 | 20231205 | 101600 | 246284720 | 2575 | 2575 | 2575 | 2575 | 71 |
| 616 | 20231205 | 101500 | 246101895 | 2580 | 2580 | 2580 | 2570 | 107 |
| 617 | 20231205 | 101400 | 245825900 | 2570 | 2570 | 2575 | 2570 | 3028 |
| 618 | 20231205 | 101300 | 238030295 | 2580 | 2575 | 2580 | 2575 | 9 |
| 619 | 20231205 | 101200 | 238007115 | 2575 | 2575 | 2575 | 2575 | 100 |
| 620 | 20231205 | 101100 | 237749615 | 2575 | 2570 | 2575 | 2565 | 807 |
| 621 | 20231205 | 101000 | 235675070 | 2570 | 2565 | 2570 | 2565 | 38 |
| 622 | 20231205 | 100900 | 235577565 | 2565 | 2565 | 2565 | 2565 | 2305 |
| 623 | 20231205 | 100800 | 229665240 | 2570 | 2570 | 2570 | 2570 | 0 |
| 624 | 20231205 | 100700 | 229665240 | 2570 | 2570 | 2570 | 2570 | 167 |
| 625 | 20231205 | 100600 | 229236050 | 2570 | 2570 | 2570 | 2570 | 5 |
| 626 | 20231205 | 100500 | 229223200 | 2570 | 2570 | 2570 | 2570 | 2949 |
| 627 | 20231205 | 100400 | 221644270 | 2575 | 2570 | 2575 | 2570 | 1403 |
| 628 | 20231205 | 100300 | 218031920 | 2575 | 2575 | 2575 | 2575 | 0 |
| 629 | 20231205 | 100200 | 218031920 | 2575 | 2575 | 2575 | 2575 | 1 |
| 630 | 20231205 | 100100 | 218029345 | 2575 | 2575 | 2575 | 2575 | 4 |
| 631 | 20231205 | 100000 | 218019045 | 2575 | 2575 | 2575 | 2575 | 0 |
| 632 | 20231205 | 095900 | 218019045 | 2575 | 2575 | 2575 | 2575 | 893 |
| 633 | 20231205 | 095800 | 215719570 | 2575 | 2575 | 2575 | 2575 | 114 |
| 634 | 20231205 | 095700 | 215426020 | 2575 | 2575 | 2575 | 2575 | 108 |
| 635 | 20231205 | 095600 | 215147920 | 2575 | 2575 | 2575 | 2575 | 1888 |
| 636 | 20231205 | 095500 | 210286320 | 2575 | 2580 | 2580 | 2575 | 201 |
| 637 | 20231205 | 095400 | 209767745 | 2580 | 2580 | 2580 | 2580 | 5 |
| 638 | 20231205 | 095300 | 209754845 | 2580 | 2575 | 2580 | 2575 | 2097 |
| 639 | 20231205 | 095200 | 204355065 | 2575 | 2580 | 2580 | 2575 | 35 |
| 640 | 20231205 | 095100 | 204264840 | 2575 | 2580 | 2580 | 2575 | 187 |
| 641 | 20231205 | 095000 | 203782895 | 2580 | 2580 | 2580 | 2580 | 910 |
| 642 | 20231205 | 094900 | 201435095 | 2575 | 2575 | 2575 | 2575 | 200 |
| 643 | 20231205 | 094800 | 200920095 | 2575 | 2575 | 2575 | 2575 | 700 |
| 644 | 20231205 | 094700 | 199117595 | 2575 | 2580 | 2580 | 2575 | 100 |
| 645 | 20231205 | 094600 | 198860085 | 2580 | 2575 | 2580 | 2575 | 51 |
| 646 | 20231205 | 094500 | 198728755 | 2575 | 2575 | 2580 | 2575 | 335 |
| 647 | 20231205 | 094400 | 197866040 | 2580 | 2580 | 2580 | 2580 | 1185 |
| 648 | 20231205 | 094300 | 194808740 | 2585 | 2585 | 2590 | 2585 | 1034 |
| 649 | 20231205 | 094200 | 192135080 | 2585 | 2590 | 2590 | 2585 | 1955 |
| 650 | 20231205 | 094100 | 187075585 | 2590 | 2590 | 2590 | 2590 | 648 |
| 651 | 20231205 | 094000 | 185397265 | 2590 | 2585 | 2590 | 2585 | 257 |
| 652 | 20231205 | 093900 | 184732695 | 2585 | 2585 | 2585 | 2585 | 2579 |
| 653 | 20231205 | 093800 | 178065980 | 2585 | 2580 | 2585 | 2580 | 1434 |
| 654 | 20231205 | 093700 | 174366245 | 2580 | 2580 | 2580 | 2575 | 394 |
| 655 | 20231205 | 093600 | 173350670 | 2580 | 2575 | 2580 | 2575 | 2523 |
| 656 | 20231205 | 093500 | 166851205 | 2575 | 2570 | 2575 | 2570 | 2149 |
| 657 | 20231205 | 093400 | 161326505 | 2570 | 2570 | 2570 | 2570 | 28 |
| 658 | 20231205 | 093300 | 161254545 | 2570 | 2570 | 2570 | 2570 | 73 |
| 659 | 20231205 | 093200 | 161066935 | 2565 | 2570 | 2570 | 2565 | 2482 |
| 660 | 20231205 | 093100 | 154696695 | 2570 | 2560 | 2575 | 2560 | 6757 |
| 661 | 20231205 | 093000 | 137360160 | 2560 | 2550 | 2560 | 2545 | 7778 |
| 662 | 20231205 | 092900 | 117509565 | 2550 | 2550 | 2555 | 2550 | 4233 |
| 663 | 20231205 | 092800 | 106711485 | 2555 | 2565 | 2565 | 2555 | 513 |
| 664 | 20231205 | 092700 | 105400415 | 2560 | 2560 | 2560 | 2560 | 678 |
| 665 | 20231205 | 092600 | 103664735 | 2560 | 2565 | 2565 | 2560 | 969 |
| 666 | 20231205 | 092500 | 101183045 | 2560 | 2560 | 2560 | 2560 | 0 |
| 667 | 20231205 | 092400 | 101183045 | 2560 | 2560 | 2560 | 2560 | 100 |
| 668 | 20231205 | 092300 | 100927045 | 2560 | 2560 | 2565 | 2560 | 927 |
| 669 | 20231205 | 092200 | 98553920 | 2565 | 2565 | 2570 | 2565 | 3157 |
| 670 | 20231205 | 092100 | 90456210 | 2565 | 2570 | 2570 | 2565 | 1474 |
| 671 | 20231205 | 092000 | 86668035 | 2575 | 2575 | 2575 | 2575 | 661 |
| 672 | 20231205 | 091900 | 84965960 | 2575 | 2575 | 2575 | 2575 | 0 |
| 673 | 20231205 | 091800 | 84965960 | 2575 | 2575 | 2575 | 2575 | 2523 |
| 674 | 20231205 | 091700 | 78469235 | 2575 | 2570 | 2575 | 2570 | 720 |
| 675 | 20231205 | 091600 | 76615335 | 2575 | 2565 | 2575 | 2565 | 403 |
| 676 | 20231205 | 091500 | 75581610 | 2570 | 2570 | 2570 | 2570 | 1 |
| 677 | 20231205 | 091400 | 75579040 | 2560 | 2565 | 2565 | 2560 | 200 |
| 678 | 20231205 | 091300 | 75067030 | 2575 | 2575 | 2575 | 2575 | 1162 |
| 679 | 20231205 | 091200 | 72074880 | 2570 | 2565 | 2570 | 2550 | 1729 |
| 680 | 20231205 | 091100 | 67634475 | 2560 | 2550 | 2560 | 2550 | 960 |
| 681 | 20231205 | 091000 | 65179115 | 2545 | 2545 | 2545 | 2545 | 30 |
| 682 | 20231205 | 090900 | 65102765 | 2545 | 2550 | 2550 | 2545 | 44 |
| 683 | 20231205 | 090800 | 64990660 | 2535 | 2560 | 2560 | 2535 | 2775 |
| 684 | 20231205 | 090700 | 57951885 | 2560 | 2560 | 2560 | 2560 | 0 |
| 685 | 20231205 | 090600 | 57951885 | 2560 | 2545 | 2560 | 2535 | 2149 |
| 686 | 20231205 | 090500 | 52500030 | 2555 | 2560 | 2560 | 2540 | 999 |
| 687 | 20231205 | 090400 | 49960365 | 2550 | 2545 | 2550 | 2545 | 542 |
| 688 | 20231205 | 090300 | 48579745 | 2535 | 2545 | 2545 | 2535 | 5645 |
| 689 | 20231205 | 090200 | 34244595 | 2550 | 2545 | 2550 | 2535 | 9322 |
| 690 | 20231205 | 090100 | 10520115 | 2545 | 2570 | 2570 | 2545 | 511 |
| 691 | 20231205 | 090000 | 9219370 | 2545 | 2545 | 2550 | 2545 | 3602 |