34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 3 | 20231205 | 203200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20231205 | 203100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20231205 | 203000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20231205 | 202900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20231205 | 202800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20231205 | 202700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20231205 | 202600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20231205 | 202500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20231205 | 202400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20231205 | 202300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20231205 | 202200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20231205 | 202100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20231205 | 202000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20231205 | 201900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20231205 | 201800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20231205 | 201700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20231205 | 201600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20231205 | 201500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20231205 | 201400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20231205 | 201300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20231205 | 201200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20231205 | 201100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20231205 | 201000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20231205 | 200900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20231205 | 200800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20231205 | 200700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20231205 | 200600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20231205 | 200500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20231205 | 200400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20231205 | 200300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 33 | 20231205 | 200200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20231205 | 200100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20231205 | 200000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20231205 | 195900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20231205 | 195800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20231205 | 195700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20231205 | 195600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20231205 | 195500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20231205 | 195400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20231205 | 195300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20231205 | 195200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20231205 | 195100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20231205 | 195000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20231205 | 194900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20231205 | 194800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20231205 | 194700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20231205 | 194600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20231205 | 194500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20231205 | 194400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20231205 | 194300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20231205 | 194200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20231205 | 194100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20231205 | 194000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20231205 | 193900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20231205 | 193800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20231205 | 193700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20231205 | 193600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20231205 | 193500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20231205 | 193400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20231205 | 193300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 63 | 20231205 | 193200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20231205 | 193100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20231205 | 193000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20231205 | 192900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20231205 | 192800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20231205 | 192700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20231205 | 192600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20231205 | 192500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20231205 | 192400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20231205 | 192300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20231205 | 192200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20231205 | 192100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20231205 | 192000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20231205 | 191900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20231205 | 191800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20231205 | 191700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20231205 | 191600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20231205 | 191500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20231205 | 191400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20231205 | 191300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20231205 | 191200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20231205 | 191100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20231205 | 191000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20231205 | 190900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20231205 | 190800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20231205 | 190700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20231205 | 190600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20231205 | 190500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20231205 | 190400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20231205 | 190300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 93 | 20231205 | 190200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20231205 | 190100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20231205 | 190000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20231205 | 185900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20231205 | 185800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20231205 | 185700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20231205 | 185600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20231205 | 185500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20231205 | 185400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20231205 | 185300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20231205 | 185200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20231205 | 185100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20231205 | 185000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20231205 | 184900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20231205 | 184800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20231205 | 184700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20231205 | 184600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20231205 | 184500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20231205 | 184400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20231205 | 184300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20231205 | 184200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20231205 | 184100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20231205 | 184000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20231205 | 183900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20231205 | 183800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20231205 | 183700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20231205 | 183600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20231205 | 183500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20231205 | 183400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20231205 | 183300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 123 | 20231205 | 183200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20231205 | 183100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20231205 | 183000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20231205 | 182900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20231205 | 182800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20231205 | 182700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20231205 | 182600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20231205 | 182500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20231205 | 182400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20231205 | 182300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20231205 | 182200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20231205 | 182100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20231205 | 182000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20231205 | 181900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20231205 | 181800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20231205 | 181700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20231205 | 181600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20231205 | 181500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20231205 | 181400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20231205 | 181300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20231205 | 181200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20231205 | 181100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20231205 | 181000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20231205 | 180900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20231205 | 180800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20231205 | 180700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20231205 | 180600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20231205 | 180500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20231205 | 180400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20231205 | 180300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 153 | 20231205 | 180200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20231205 | 180100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20231205 | 180000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20231205 | 175900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20231205 | 175800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20231205 | 175700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20231205 | 175600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20231205 | 175500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20231205 | 175400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20231205 | 175300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20231205 | 175200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20231205 | 175100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20231205 | 175000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20231205 | 174900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20231205 | 174800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20231205 | 174700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20231205 | 174600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20231205 | 174500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20231205 | 174400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20231205 | 174300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20231205 | 174200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20231205 | 174100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20231205 | 174000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20231205 | 173900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20231205 | 173800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20231205 | 173700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20231205 | 173600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20231205 | 173500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20231205 | 173400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20231205 | 173300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 183 | 20231205 | 173200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20231205 | 173100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20231205 | 173000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20231205 | 172900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20231205 | 172800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20231205 | 172700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20231205 | 172600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20231205 | 172500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20231205 | 172400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20231205 | 172300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20231205 | 172200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20231205 | 172100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20231205 | 172000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20231205 | 171900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20231205 | 171800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20231205 | 171700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20231205 | 171600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20231205 | 171500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20231205 | 171400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20231205 | 171300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20231205 | 171200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20231205 | 171100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20231205 | 171000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20231205 | 170900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20231205 | 170800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20231205 | 170700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20231205 | 170600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20231205 | 170500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20231205 | 170400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20231205 | 170300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 213 | 20231205 | 170200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20231205 | 170100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20231205 | 170000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20231205 | 165900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20231205 | 165800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20231205 | 165700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20231205 | 165600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20231205 | 165500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20231205 | 165400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20231205 | 165300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20231205 | 165200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20231205 | 165100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20231205 | 165000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20231205 | 164900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20231205 | 164800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20231205 | 164700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20231205 | 164600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20231205 | 164500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20231205 | 164400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20231205 | 164300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20231205 | 164200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20231205 | 164100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20231205 | 164000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20231205 | 163900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20231205 | 163800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20231205 | 163700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20231205 | 163600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20231205 | 163500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20231205 | 163400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20231205 | 163300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 243 | 20231205 | 163200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20231205 | 163100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20231205 | 163000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20231205 | 162900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20231205 | 162800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20231205 | 162700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20231205 | 162600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20231205 | 162500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20231205 | 162400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20231205 | 162300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20231205 | 162200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20231205 | 162100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20231205 | 162000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20231205 | 161900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20231205 | 161800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20231205 | 161700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20231205 | 161600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20231205 | 161500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20231205 | 161400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20231205 | 161300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20231205 | 161200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20231205 | 161100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20231205 | 161000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20231205 | 160900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20231205 | 160800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20231205 | 160700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20231205 | 160600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20231205 | 160500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20231205 | 160400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20231205 | 160300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 273 | 20231205 | 160200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20231205 | 160100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 275 | 20231205 | 160000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20231205 | 155900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20231205 | 155800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20231205 | 155700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 279 | 20231205 | 155600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 280 | 20231205 | 155500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20231205 | 155400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 282 | 20231205 | 155300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 283 | 20231205 | 155200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 284 | 20231205 | 155100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20231205 | 155000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20231205 | 154900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20231205 | 154800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20231205 | 154700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20231205 | 154600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20231205 | 154500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20231205 | 154400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20231205 | 154300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20231205 | 154200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 294 | 20231205 | 154100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 295 | 20231205 | 154000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 296 | 20231205 | 153900 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 297 | 20231205 | 153800 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20231205 | 153700 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 299 | 20231205 | 153600 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 300 | 20231205 | 153500 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 301 | 20231205 | 153400 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 302 | 20231205 | 153300 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 303 | 20231205 | 153200 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 304 | 20231205 | 153100 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20231205 | 153000 | 5139727985 | 4380 | 4380 | 4380 | 4380 | 18853 |
| 306 | 20231205 | 152900 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20231205 | 152800 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 308 | 20231205 | 152700 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 309 | 20231205 | 152600 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20231205 | 152500 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20231205 | 152400 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20231205 | 152300 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20231205 | 152200 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20231205 | 152100 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20231205 | 152000 | 5057151845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 316 | 20231205 | 151900 | 5057151845 | 4400 | 4405 | 4410 | 4400 | 8963 |
| 317 | 20231205 | 151800 | 5017696020 | 4410 | 4410 | 4415 | 4405 | 1907 |
| 318 | 20231205 | 151700 | 5009285660 | 4405 | 4410 | 4415 | 4395 | 4129 |
| 319 | 20231205 | 151600 | 4991081955 | 4410 | 4400 | 4410 | 4390 | 9552 |
| 320 | 20231205 | 151500 | 4949033025 | 4400 | 4410 | 4410 | 4400 | 6652 |
| 321 | 20231205 | 151400 | 4919720830 | 4405 | 4405 | 4410 | 4400 | 6260 |
| 322 | 20231205 | 151300 | 4892155590 | 4405 | 4400 | 4405 | 4395 | 8487 |
| 323 | 20231205 | 151200 | 4854794640 | 4395 | 4400 | 4400 | 4385 | 6029 |
| 324 | 20231205 | 151100 | 4828309805 | 4400 | 4385 | 4400 | 4380 | 6192 |
| 325 | 20231205 | 151000 | 4801129745 | 4380 | 4370 | 4385 | 4370 | 6174 |
| 326 | 20231205 | 150900 | 4774083695 | 4370 | 4380 | 4380 | 4370 | 4916 |
| 327 | 20231205 | 150800 | 4752559130 | 4380 | 4375 | 4380 | 4370 | 5717 |
| 328 | 20231205 | 150700 | 4727532025 | 4375 | 4385 | 4395 | 4370 | 11136 |
| 329 | 20231205 | 150600 | 4678718075 | 4385 | 4370 | 4390 | 4370 | 6715 |
| 330 | 20231205 | 150500 | 4649300995 | 4375 | 4375 | 4375 | 4365 | 6838 |
| 331 | 20231205 | 150400 | 4619417990 | 4375 | 4370 | 4375 | 4365 | 5905 |
| 332 | 20231205 | 150300 | 4593609300 | 4370 | 4370 | 4370 | 4360 | 6326 |
| 333 | 20231205 | 150200 | 4565976395 | 4370 | 4360 | 4370 | 4355 | 5461 |
| 334 | 20231205 | 150100 | 4542159575 | 4355 | 4355 | 4365 | 4355 | 4228 |
| 335 | 20231205 | 150000 | 4523732655 | 4355 | 4355 | 4360 | 4355 | 4349 |
| 336 | 20231205 | 145900 | 4504777790 | 4355 | 4355 | 4365 | 4355 | 4531 |
| 337 | 20231205 | 145800 | 4485010240 | 4350 | 4360 | 4360 | 4345 | 5585 |
| 338 | 20231205 | 145700 | 4460689780 | 4365 | 4355 | 4365 | 4350 | 5858 |
| 339 | 20231205 | 145600 | 4435137315 | 4355 | 4365 | 4365 | 4350 | 3734 |
| 340 | 20231205 | 145500 | 4418856910 | 4360 | 4350 | 4370 | 4350 | 4700 |
| 341 | 20231205 | 145400 | 4398350810 | 4350 | 4355 | 4370 | 4350 | 7986 |
| 342 | 20231205 | 145300 | 4363551470 | 4350 | 4370 | 4375 | 4350 | 5180 |
| 343 | 20231205 | 145200 | 4340961760 | 4365 | 4375 | 4385 | 4365 | 8903 |
| 344 | 20231205 | 145100 | 4301984430 | 4370 | 4365 | 4380 | 4365 | 5908 |
| 345 | 20231205 | 145000 | 4276170180 | 4365 | 4355 | 4365 | 4355 | 3950 |
| 346 | 20231205 | 144900 | 4258930555 | 4360 | 4360 | 4365 | 4360 | 4879 |
| 347 | 20231205 | 144800 | 4237642900 | 4360 | 4360 | 4360 | 4355 | 5018 |
| 348 | 20231205 | 144700 | 4215771625 | 4360 | 4360 | 4370 | 4360 | 5248 |
| 349 | 20231205 | 144600 | 4192871065 | 4360 | 4365 | 4365 | 4355 | 5256 |
| 350 | 20231205 | 144500 | 4169958880 | 4365 | 4360 | 4370 | 4355 | 4367 |
| 351 | 20231205 | 144400 | 4150907775 | 4360 | 4350 | 4365 | 4350 | 4791 |
| 352 | 20231205 | 144300 | 4130026660 | 4355 | 4350 | 4370 | 4350 | 7266 |
| 353 | 20231205 | 144200 | 4098356990 | 4350 | 4355 | 4360 | 4345 | 3753 |
| 354 | 20231205 | 144100 | 4082026485 | 4355 | 4350 | 4370 | 4350 | 4663 |
| 355 | 20231205 | 144000 | 4061700300 | 4350 | 4340 | 4355 | 4330 | 7279 |
| 356 | 20231205 | 143900 | 4030090830 | 4345 | 4365 | 4365 | 4345 | 4740 |
| 357 | 20231205 | 143800 | 4009458350 | 4360 | 4365 | 4370 | 4345 | 5508 |
| 358 | 20231205 | 143700 | 3985455955 | 4365 | 4355 | 4365 | 4355 | 3372 |
| 359 | 20231205 | 143600 | 3970755070 | 4355 | 4350 | 4365 | 4345 | 6070 |
| 360 | 20231205 | 143500 | 3944327430 | 4345 | 4345 | 4355 | 4340 | 6244 |
| 361 | 20231205 | 143400 | 3917172285 | 4345 | 4335 | 4350 | 4335 | 5166 |
| 362 | 20231205 | 143300 | 3894738070 | 4335 | 4335 | 4335 | 4310 | 5715 |
| 363 | 20231205 | 143200 | 3870017225 | 4335 | 4325 | 4335 | 4315 | 4446 |
| 364 | 20231205 | 143100 | 3850794925 | 4325 | 4320 | 4335 | 4320 | 4835 |
| 365 | 20231205 | 143000 | 3829858155 | 4320 | 4310 | 4330 | 4310 | 3971 |
| 366 | 20231205 | 142900 | 3812714845 | 4310 | 4315 | 4335 | 4310 | 4303 |
| 367 | 20231205 | 142800 | 3794102190 | 4315 | 4320 | 4330 | 4310 | 4942 |
| 368 | 20231205 | 142700 | 3772752480 | 4320 | 4335 | 4335 | 4315 | 7452 |
| 369 | 20231205 | 142600 | 3740524015 | 4340 | 4355 | 4355 | 4335 | 5512 |
| 370 | 20231205 | 142500 | 3716566250 | 4355 | 4340 | 4365 | 4335 | 4054 |
| 371 | 20231205 | 142400 | 3698915370 | 4340 | 4340 | 4350 | 4335 | 7470 |
| 372 | 20231205 | 142300 | 3666488985 | 4335 | 4335 | 4340 | 4325 | 4050 |
| 373 | 20231205 | 142200 | 3648933710 | 4340 | 4325 | 4340 | 4320 | 5032 |
| 374 | 20231205 | 142100 | 3627134520 | 4320 | 4340 | 4340 | 4320 | 5928 |
| 375 | 20231205 | 142000 | 3601461055 | 4340 | 4320 | 4340 | 4320 | 4271 |
| 376 | 20231205 | 141900 | 3582956810 | 4320 | 4320 | 4335 | 4320 | 5775 |
| 377 | 20231205 | 141800 | 3557967035 | 4310 | 4310 | 4310 | 4305 | 2386 |
| 378 | 20231205 | 141700 | 3547686345 | 4315 | 4305 | 4330 | 4305 | 7777 |
| 379 | 20231205 | 141600 | 3514127035 | 4300 | 4290 | 4305 | 4290 | 5022 |
| 380 | 20231205 | 141500 | 3492545320 | 4290 | 4275 | 4290 | 4275 | 3611 |
| 381 | 20231205 | 141400 | 3477092245 | 4275 | 4280 | 4285 | 4275 | 3322 |
| 382 | 20231205 | 141300 | 3462878450 | 4275 | 4280 | 4285 | 4270 | 3494 |
| 383 | 20231205 | 141200 | 3447924340 | 4280 | 4280 | 4290 | 4275 | 4456 |
| 384 | 20231205 | 141100 | 3428830975 | 4280 | 4270 | 4280 | 4265 | 6287 |
| 385 | 20231205 | 141000 | 3401967905 | 4270 | 4280 | 4280 | 4270 | 4112 |
| 386 | 20231205 | 140900 | 3384390320 | 4280 | 4285 | 4290 | 4280 | 3546 |
| 387 | 20231205 | 140800 | 3369200190 | 4280 | 4290 | 4290 | 4280 | 1461 |
| 388 | 20231205 | 140700 | 3362939755 | 4285 | 4290 | 4295 | 4285 | 3413 |
| 389 | 20231205 | 140600 | 3348303660 | 4290 | 4305 | 4315 | 4290 | 5915 |
| 390 | 20231205 | 140500 | 3322856910 | 4300 | 4295 | 4300 | 4295 | 2584 |
| 391 | 20231205 | 140400 | 3311750155 | 4295 | 4290 | 4305 | 4290 | 3018 |
| 392 | 20231205 | 140300 | 3298780365 | 4290 | 4285 | 4295 | 4275 | 4630 |
| 393 | 20231205 | 140200 | 3278932960 | 4280 | 4270 | 4285 | 4270 | 43715 |
| 394 | 20231205 | 140100 | 3092241520 | 4265 | 4285 | 4300 | 4250 | 37404 |
| 395 | 20231205 | 140000 | 2932774605 | 4285 | 4290 | 4295 | 4280 | 10923 |
| 396 | 20231205 | 135900 | 2885985300 | 4295 | 4295 | 4305 | 4295 | 5420 |
| 397 | 20231205 | 135800 | 2862702000 | 4295 | 4300 | 4305 | 4295 | 5401 |
| 398 | 20231205 | 135700 | 2839476330 | 4305 | 4300 | 4305 | 4300 | 730 |
| 399 | 20231205 | 135600 | 2836336205 | 4305 | 4305 | 4310 | 4300 | 1881 |
| 400 | 20231205 | 135500 | 2828241615 | 4305 | 4305 | 4310 | 4305 | 873 |
| 401 | 20231205 | 135400 | 2824482500 | 4305 | 4310 | 4310 | 4305 | 2155 |
| 402 | 20231205 | 135300 | 2815203255 | 4305 | 4310 | 4310 | 4305 | 2033 |
| 403 | 20231205 | 135200 | 2806449045 | 4310 | 4310 | 4315 | 4310 | 1175 |
| 404 | 20231205 | 135100 | 2801383785 | 4310 | 4315 | 4315 | 4310 | 2529 |
| 405 | 20231205 | 135000 | 2790482410 | 4310 | 4305 | 4310 | 4305 | 1911 |
| 406 | 20231205 | 134900 | 2782248690 | 4310 | 4305 | 4310 | 4300 | 3527 |
| 407 | 20231205 | 134800 | 2767065730 | 4305 | 4305 | 4310 | 4300 | 2657 |
| 408 | 20231205 | 134700 | 2755627885 | 4310 | 4305 | 4310 | 4305 | 1243 |
| 409 | 20231205 | 134600 | 2750275230 | 4305 | 4310 | 4315 | 4305 | 970 |
| 410 | 20231205 | 134500 | 2746094260 | 4315 | 4315 | 4315 | 4305 | 3159 |
| 411 | 20231205 | 134400 | 2732476440 | 4315 | 4315 | 4320 | 4315 | 3681 |
| 412 | 20231205 | 134300 | 2716590025 | 4315 | 4310 | 4315 | 4305 | 2739 |
| 413 | 20231205 | 134200 | 2704782145 | 4310 | 4320 | 4320 | 4310 | 895 |
| 414 | 20231205 | 134100 | 2700920495 | 4315 | 4315 | 4320 | 4300 | 16201 |
| 415 | 20231205 | 134000 | 2631136180 | 4315 | 4315 | 4320 | 4315 | 4644 |
| 416 | 20231205 | 133900 | 2611085450 | 4320 | 4325 | 4325 | 4320 | 2745 |
| 417 | 20231205 | 133800 | 2599223975 | 4325 | 4330 | 4335 | 4325 | 944 |
| 418 | 20231205 | 133700 | 2595137565 | 4330 | 4325 | 4330 | 4325 | 1507 |
| 419 | 20231205 | 133600 | 2588615700 | 4325 | 4330 | 4330 | 4325 | 1177 |
| 420 | 20231205 | 133500 | 2583523725 | 4325 | 4325 | 4330 | 4325 | 918 |
| 421 | 20231205 | 133400 | 2579553370 | 4330 | 4320 | 4330 | 4320 | 3087 |
| 422 | 20231205 | 133300 | 2566192005 | 4320 | 4330 | 4330 | 4320 | 1574 |
| 423 | 20231205 | 133200 | 2559388995 | 4335 | 4325 | 4335 | 4325 | 1095 |
| 424 | 20231205 | 133100 | 2554651480 | 4325 | 4340 | 4340 | 4310 | 15900 |
| 425 | 20231205 | 133000 | 2485884760 | 4340 | 4340 | 4345 | 4335 | 1537 |
| 426 | 20231205 | 132900 | 2479211975 | 4340 | 4345 | 4345 | 4340 | 1631 |
| 427 | 20231205 | 132800 | 2472128335 | 4340 | 4350 | 4350 | 4340 | 2726 |
| 428 | 20231205 | 132700 | 2460286460 | 4345 | 4350 | 4350 | 4345 | 732 |
| 429 | 20231205 | 132600 | 2457105710 | 4345 | 4345 | 4350 | 4345 | 887 |
| 430 | 20231205 | 132500 | 2453250300 | 4345 | 4350 | 4350 | 4345 | 3477 |
| 431 | 20231205 | 132400 | 2438140940 | 4350 | 4350 | 4350 | 4350 | 690 |
| 432 | 20231205 | 132300 | 2435139440 | 4350 | 4355 | 4355 | 4350 | 925 |
| 433 | 20231205 | 132200 | 2431114230 | 4350 | 4360 | 4360 | 4350 | 947 |
| 434 | 20231205 | 132100 | 2426990615 | 4355 | 4355 | 4365 | 4355 | 3818 |
| 435 | 20231205 | 132000 | 2410360565 | 4350 | 4350 | 4355 | 4345 | 581 |
| 436 | 20231205 | 131900 | 2407833160 | 4350 | 4350 | 4355 | 4345 | 859 |
| 437 | 20231205 | 131800 | 2404098190 | 4345 | 4355 | 4355 | 4345 | 5434 |
| 438 | 20231205 | 131700 | 2380461910 | 4355 | 4350 | 4355 | 4350 | 1051 |
| 439 | 20231205 | 131600 | 2375886800 | 4355 | 4355 | 4355 | 4350 | 1492 |
| 440 | 20231205 | 131500 | 2369391315 | 4350 | 4350 | 4355 | 4350 | 2047 |
| 441 | 20231205 | 131400 | 2360486295 | 4355 | 4355 | 4355 | 4350 | 1824 |
| 442 | 20231205 | 131300 | 2352544640 | 4360 | 4360 | 4360 | 4355 | 495 |
| 443 | 20231205 | 131200 | 2350388295 | 4360 | 4355 | 4360 | 4355 | 940 |
| 444 | 20231205 | 131100 | 2346292860 | 4360 | 4355 | 4360 | 4355 | 2473 |
| 445 | 20231205 | 131000 | 2335522375 | 4355 | 4360 | 4365 | 4355 | 4083 |
| 446 | 20231205 | 130900 | 2317732150 | 4360 | 4360 | 4360 | 4355 | 336 |
| 447 | 20231205 | 130800 | 2316268515 | 4360 | 4365 | 4365 | 4355 | 6473 |
| 448 | 20231205 | 130700 | 2288050855 | 4365 | 4365 | 4365 | 4360 | 479 |
| 449 | 20231205 | 130600 | 2285961415 | 4360 | 4365 | 4370 | 4360 | 2554 |
| 450 | 20231205 | 130500 | 2274824640 | 4365 | 4365 | 4365 | 4360 | 2712 |
| 451 | 20231205 | 130400 | 2262993870 | 4365 | 4375 | 4375 | 4365 | 9669 |
| 452 | 20231205 | 130300 | 2220764090 | 4370 | 4375 | 4375 | 4370 | 1299 |
| 453 | 20231205 | 130200 | 2215085070 | 4375 | 4370 | 4375 | 4370 | 1495 |
| 454 | 20231205 | 130100 | 2208551345 | 4370 | 4375 | 4375 | 4370 | 974 |
| 455 | 20231205 | 130000 | 2204290595 | 4375 | 4380 | 4380 | 4370 | 428 |
| 456 | 20231205 | 125900 | 2202419360 | 4380 | 4375 | 4380 | 4375 | 3398 |
| 457 | 20231205 | 125800 | 2187551290 | 4385 | 4380 | 4385 | 4375 | 1083 |
| 458 | 20231205 | 125700 | 2182807515 | 4375 | 4380 | 4380 | 4375 | 415 |
| 459 | 20231205 | 125600 | 2180991065 | 4375 | 4375 | 4380 | 4370 | 1237 |
| 460 | 20231205 | 125500 | 2175579130 | 4375 | 4375 | 4375 | 4370 | 495 |
| 461 | 20231205 | 125400 | 2173414490 | 4370 | 4370 | 4375 | 4370 | 883 |
| 462 | 20231205 | 125300 | 2169554390 | 4375 | 4375 | 4375 | 4370 | 764 |
| 463 | 20231205 | 125200 | 2166214000 | 4375 | 4375 | 4375 | 4370 | 1668 |
| 464 | 20231205 | 125100 | 2158922500 | 4375 | 4375 | 4380 | 4375 | 743 |
| 465 | 20231205 | 125000 | 2155671310 | 4375 | 4370 | 4375 | 4370 | 1497 |
| 466 | 20231205 | 124900 | 2149126595 | 4375 | 4380 | 4385 | 4375 | 8313 |
| 467 | 20231205 | 124800 | 2112754270 | 4380 | 4380 | 4380 | 4380 | 2202 |
| 468 | 20231205 | 124700 | 2103109510 | 4375 | 4380 | 4380 | 4375 | 767 |
| 469 | 20231205 | 124600 | 2099751880 | 4380 | 4380 | 4380 | 4375 | 187 |
| 470 | 20231205 | 124500 | 2098933320 | 4385 | 4385 | 4385 | 4380 | 1079 |
| 471 | 20231205 | 124400 | 2094204535 | 4380 | 4375 | 4380 | 4375 | 2270 |
| 472 | 20231205 | 124300 | 2084262460 | 4380 | 4380 | 4385 | 4380 | 4743 |
| 473 | 20231205 | 124200 | 2063485290 | 4380 | 4380 | 4380 | 4375 | 2695 |
| 474 | 20231205 | 124100 | 2051683480 | 4385 | 4375 | 4385 | 4375 | 2235 |
| 475 | 20231205 | 124000 | 2041895770 | 4380 | 4380 | 4385 | 4380 | 7093 |
| 476 | 20231205 | 123900 | 2010827870 | 4385 | 4390 | 4395 | 4385 | 2972 |
| 477 | 20231205 | 123800 | 1997791520 | 4390 | 4390 | 4390 | 4390 | 446 |
| 478 | 20231205 | 123700 | 1995833580 | 4390 | 4390 | 4390 | 4385 | 257 |
| 479 | 20231205 | 123600 | 1994705805 | 4390 | 4390 | 4390 | 4385 | 730 |
| 480 | 20231205 | 123500 | 1991502680 | 4390 | 4385 | 4395 | 4385 | 358 |
| 481 | 20231205 | 123400 | 1989931960 | 4390 | 4390 | 4395 | 4390 | 417 |
| 482 | 20231205 | 123300 | 1988100765 | 4385 | 4390 | 4390 | 4385 | 928 |
| 483 | 20231205 | 123200 | 1984029245 | 4390 | 4390 | 4390 | 4390 | 1170 |
| 484 | 20231205 | 123100 | 1978892945 | 4395 | 4385 | 4395 | 4385 | 501 |
| 485 | 20231205 | 123000 | 1976693230 | 4390 | 4390 | 4390 | 4385 | 910 |
| 486 | 20231205 | 122900 | 1972700535 | 4390 | 4390 | 4395 | 4390 | 43 |
| 487 | 20231205 | 122800 | 1972511755 | 4390 | 4390 | 4395 | 4390 | 1038 |
| 488 | 20231205 | 122700 | 1967953485 | 4385 | 4395 | 4395 | 4385 | 689 |
| 489 | 20231205 | 122600 | 1964929940 | 4385 | 4390 | 4395 | 4385 | 910 |
| 490 | 20231205 | 122500 | 1960934020 | 4390 | 4385 | 4395 | 4385 | 946 |
| 491 | 20231205 | 122400 | 1956781745 | 4385 | 4390 | 4390 | 4385 | 773 |
| 492 | 20231205 | 122300 | 1953391310 | 4390 | 4390 | 4390 | 4385 | 449 |
| 493 | 20231205 | 122200 | 1951420700 | 4390 | 4385 | 4390 | 4385 | 873 |
| 494 | 20231205 | 122100 | 1947590270 | 4390 | 4390 | 4390 | 4390 | 290 |
| 495 | 20231205 | 122000 | 1946317170 | 4385 | 4390 | 4390 | 4385 | 737 |
| 496 | 20231205 | 121900 | 1943082240 | 4390 | 4390 | 4395 | 4390 | 683 |
| 497 | 20231205 | 121800 | 1940082365 | 4395 | 4395 | 4395 | 4390 | 327 |
| 498 | 20231205 | 121700 | 1938645700 | 4395 | 4390 | 4395 | 4390 | 237 |
| 499 | 20231205 | 121600 | 1937604700 | 4395 | 4390 | 4395 | 4390 | 593 |
| 500 | 20231205 | 121500 | 1934999720 | 4395 | 4395 | 4395 | 4390 | 382 |
| 501 | 20231205 | 121400 | 1933321330 | 4395 | 4390 | 4395 | 4390 | 188 |
| 502 | 20231205 | 121300 | 1932496005 | 4395 | 4395 | 4395 | 4390 | 571 |
| 503 | 20231205 | 121200 | 1929988690 | 4395 | 4395 | 4395 | 4395 | 475 |
| 504 | 20231205 | 121100 | 1927901065 | 4390 | 4395 | 4395 | 4390 | 191 |
| 505 | 20231205 | 121000 | 1927062120 | 4395 | 4395 | 4395 | 4395 | 516 |
| 506 | 20231205 | 120900 | 1924794300 | 4395 | 4400 | 4400 | 4395 | 1415 |
| 507 | 20231205 | 120800 | 1918570385 | 4405 | 4395 | 4405 | 4390 | 1311 |
| 508 | 20231205 | 120700 | 1912805900 | 4395 | 4390 | 4395 | 4390 | 470 |
| 509 | 20231205 | 120600 | 1910741550 | 4390 | 4395 | 4395 | 4390 | 1388 |
| 510 | 20231205 | 120500 | 1904641790 | 4395 | 4395 | 4395 | 4385 | 1450 |
| 511 | 20231205 | 120400 | 1898272340 | 4390 | 4385 | 4395 | 4385 | 752 |
| 512 | 20231205 | 120300 | 1894970995 | 4390 | 4385 | 4390 | 4385 | 338 |
| 513 | 20231205 | 120200 | 1893487975 | 4385 | 4390 | 4390 | 4385 | 379 |
| 514 | 20231205 | 120100 | 1891824665 | 4385 | 4390 | 4390 | 4385 | 560 |
| 515 | 20231205 | 120000 | 1889368175 | 4390 | 4385 | 4390 | 4380 | 1596 |
| 516 | 20231205 | 115900 | 1882369650 | 4385 | 4390 | 4390 | 4385 | 602 |
| 517 | 20231205 | 115800 | 1879728420 | 4385 | 4390 | 4390 | 4385 | 2476 |
| 518 | 20231205 | 115700 | 1868867505 | 4390 | 4395 | 4395 | 4390 | 268 |
| 519 | 20231205 | 115600 | 1867690155 | 4395 | 4385 | 4395 | 4385 | 1202 |
| 520 | 20231205 | 115500 | 1862414545 | 4385 | 4390 | 4390 | 4385 | 1141 |
| 521 | 20231205 | 115400 | 1857408230 | 4390 | 4390 | 4390 | 4390 | 4981 |
| 522 | 20231205 | 115300 | 1835541640 | 4395 | 4395 | 4395 | 4395 | 882 |
| 523 | 20231205 | 115200 | 1831665250 | 4395 | 4395 | 4395 | 4395 | 248 |
| 524 | 20231205 | 115100 | 1830575290 | 4400 | 4395 | 4400 | 4395 | 1285 |
| 525 | 20231205 | 115000 | 1824922870 | 4395 | 4395 | 4400 | 4395 | 353 |
| 526 | 20231205 | 114900 | 1823371430 | 4395 | 4395 | 4395 | 4395 | 401 |
| 527 | 20231205 | 114800 | 1821609035 | 4395 | 4395 | 4395 | 4395 | 198 |
| 528 | 20231205 | 114700 | 1820738825 | 4395 | 4395 | 4400 | 4390 | 590 |
| 529 | 20231205 | 114600 | 1818145380 | 4395 | 4395 | 4395 | 4390 | 323 |
| 530 | 20231205 | 114500 | 1816726295 | 4395 | 4390 | 4395 | 4390 | 577 |
| 531 | 20231205 | 114400 | 1814190880 | 4395 | 4395 | 4395 | 4390 | 466 |
| 532 | 20231205 | 114300 | 1812144470 | 4395 | 4395 | 4400 | 4395 | 388 |
| 533 | 20231205 | 114200 | 1810437495 | 4395 | 4400 | 4400 | 4395 | 1473 |
| 534 | 20231205 | 114100 | 1803962600 | 4400 | 4395 | 4400 | 4390 | 836 |
| 535 | 20231205 | 114000 | 1800287120 | 4395 | 4395 | 4395 | 4395 | 250 |
| 536 | 20231205 | 113900 | 1799188370 | 4390 | 4395 | 4395 | 4390 | 607 |
| 537 | 20231205 | 113800 | 1796521290 | 4395 | 4400 | 4400 | 4390 | 2323 |
| 538 | 20231205 | 113700 | 1786310205 | 4395 | 4405 | 4405 | 4395 | 7211 |
| 539 | 20231205 | 113600 | 1754585255 | 4405 | 4400 | 4405 | 4400 | 390 |
| 540 | 20231205 | 113500 | 1752867805 | 4400 | 4405 | 4405 | 4400 | 516 |
| 541 | 20231205 | 113400 | 1750596005 | 4405 | 4410 | 4410 | 4405 | 2051 |
| 542 | 20231205 | 113300 | 1741560780 | 4410 | 4415 | 4415 | 4410 | 1065 |
| 543 | 20231205 | 113200 | 1736864125 | 4420 | 4410 | 4420 | 4410 | 413 |
| 544 | 20231205 | 113100 | 1735040665 | 4415 | 4415 | 4415 | 4410 | 317 |
| 545 | 20231205 | 113000 | 1733641285 | 4410 | 4415 | 4415 | 4410 | 290 |
| 546 | 20231205 | 112900 | 1732361435 | 4420 | 4415 | 4420 | 4410 | 691 |
| 547 | 20231205 | 112800 | 1729312620 | 4410 | 4415 | 4415 | 4410 | 360 |
| 548 | 20231205 | 112700 | 1727723810 | 4415 | 4415 | 4420 | 4415 | 1405 |
| 549 | 20231205 | 112600 | 1721517085 | 4420 | 4415 | 4420 | 4415 | 258 |
| 550 | 20231205 | 112500 | 1720378005 | 4415 | 4400 | 4415 | 4400 | 2463 |
| 551 | 20231205 | 112400 | 1709529710 | 4400 | 4400 | 4400 | 4395 | 152 |
| 552 | 20231205 | 112300 | 1708861410 | 4405 | 4410 | 4410 | 4400 | 1138 |
| 553 | 20231205 | 112200 | 1703849485 | 4410 | 4410 | 4410 | 4410 | 231 |
| 554 | 20231205 | 112100 | 1702830775 | 4415 | 4415 | 4415 | 4410 | 2997 |
| 555 | 20231205 | 112000 | 1689600325 | 4415 | 4395 | 4415 | 4390 | 8961 |
| 556 | 20231205 | 111900 | 1650209620 | 4395 | 4395 | 4395 | 4390 | 435 |
| 557 | 20231205 | 111800 | 1648298440 | 4395 | 4395 | 4395 | 4390 | 870 |
| 558 | 20231205 | 111700 | 1644476985 | 4395 | 4390 | 4395 | 4390 | 365 |
| 559 | 20231205 | 111600 | 1642874060 | 4390 | 4395 | 4395 | 4390 | 796 |
| 560 | 20231205 | 111500 | 1639376140 | 4395 | 4395 | 4400 | 4395 | 1280 |
| 561 | 20231205 | 111400 | 1633750515 | 4400 | 4400 | 4400 | 4395 | 691 |
| 562 | 20231205 | 111300 | 1630711235 | 4400 | 4395 | 4400 | 4390 | 1599 |
| 563 | 20231205 | 111200 | 1623684410 | 4395 | 4400 | 4405 | 4390 | 1692 |
| 564 | 20231205 | 111100 | 1616243280 | 4395 | 4395 | 4400 | 4395 | 849 |
| 565 | 20231205 | 111000 | 1612511920 | 4395 | 4395 | 4405 | 4395 | 866 |
| 566 | 20231205 | 110900 | 1608702805 | 4395 | 4400 | 4400 | 4395 | 380 |
| 567 | 20231205 | 110800 | 1607032645 | 4400 | 4400 | 4400 | 4395 | 557 |
| 568 | 20231205 | 110700 | 1604582355 | 4395 | 4395 | 4395 | 4395 | 182 |
| 569 | 20231205 | 110600 | 1603782465 | 4400 | 4390 | 4400 | 4390 | 1849 |
| 570 | 20231205 | 110500 | 1595650675 | 4390 | 4395 | 4395 | 4390 | 362 |
| 571 | 20231205 | 110400 | 1594059945 | 4400 | 4390 | 4400 | 4390 | 871 |
| 572 | 20231205 | 110300 | 1590233650 | 4395 | 4395 | 4400 | 4390 | 640 |
| 573 | 20231205 | 110200 | 1587420075 | 4395 | 4395 | 4395 | 4390 | 292 |
| 574 | 20231205 | 110100 | 1586137365 | 4385 | 4400 | 4400 | 4385 | 1218 |
| 575 | 20231205 | 110000 | 1580787650 | 4395 | 4400 | 4405 | 4395 | 1331 |
| 576 | 20231205 | 105900 | 1574930575 | 4400 | 4385 | 4400 | 4385 | 1184 |
| 577 | 20231205 | 105800 | 1569733105 | 4385 | 4385 | 4385 | 4380 | 5503 |
| 578 | 20231205 | 105700 | 1545612600 | 4385 | 4390 | 4395 | 4385 | 4990 |
| 579 | 20231205 | 105600 | 1523709650 | 4390 | 4395 | 4395 | 4390 | 2313 |
| 580 | 20231205 | 105500 | 1513548895 | 4395 | 4400 | 4400 | 4395 | 2055 |
| 581 | 20231205 | 105400 | 1504516535 | 4400 | 4395 | 4400 | 4395 | 2830 |
| 582 | 20231205 | 105300 | 1492073050 | 4400 | 4405 | 4405 | 4395 | 6577 |
| 583 | 20231205 | 105200 | 1463124650 | 4410 | 4410 | 4410 | 4405 | 933 |
| 584 | 20231205 | 105100 | 1459012965 | 4410 | 4405 | 4410 | 4405 | 374 |
| 585 | 20231205 | 105000 | 1457364260 | 4415 | 4415 | 4415 | 4405 | 412 |
| 586 | 20231205 | 104900 | 1455547535 | 4415 | 4415 | 4415 | 4405 | 5322 |
| 587 | 20231205 | 104800 | 1432098560 | 4415 | 4415 | 4415 | 4410 | 645 |
| 588 | 20231205 | 104700 | 1429251515 | 4415 | 4410 | 4415 | 4410 | 267 |
| 589 | 20231205 | 104600 | 1428074035 | 4415 | 4415 | 4415 | 4410 | 914 |
| 590 | 20231205 | 104500 | 1424041910 | 4405 | 4410 | 4410 | 4405 | 880 |
| 591 | 20231205 | 104400 | 1420162685 | 4410 | 4410 | 4415 | 4405 | 2792 |
| 592 | 20231205 | 104300 | 1407849805 | 4410 | 4410 | 4415 | 4410 | 2195 |
| 593 | 20231205 | 104200 | 1398168140 | 4410 | 4415 | 4415 | 4410 | 370 |
| 594 | 20231205 | 104100 | 1396535350 | 4420 | 4415 | 4420 | 4410 | 521 |
| 595 | 20231205 | 104000 | 1394236340 | 4420 | 4415 | 4420 | 4415 | 360 |
| 596 | 20231205 | 103900 | 1392646370 | 4425 | 4415 | 4440 | 4415 | 928 |
| 597 | 20231205 | 103800 | 1388544385 | 4415 | 4415 | 4415 | 4410 | 3413 |
| 598 | 20231205 | 103700 | 1373476680 | 4420 | 4430 | 4430 | 4420 | 2578 |
| 599 | 20231205 | 103600 | 1362071345 | 4425 | 4425 | 4435 | 4425 | 494 |
| 600 | 20231205 | 103500 | 1359883060 | 4430 | 4430 | 4435 | 4425 | 1289 |
| 601 | 20231205 | 103400 | 1354172215 | 4435 | 4430 | 4435 | 4430 | 909 |
| 602 | 20231205 | 103300 | 1350143895 | 4430 | 4435 | 4435 | 4425 | 1807 |
| 603 | 20231205 | 103200 | 1342136300 | 4435 | 4425 | 4435 | 4425 | 1099 |
| 604 | 20231205 | 103100 | 1337270205 | 4430 | 4435 | 4435 | 4430 | 887 |
| 605 | 20231205 | 103000 | 1333337780 | 4440 | 4440 | 4445 | 4440 | 438 |
| 606 | 20231205 | 102900 | 1331391820 | 4440 | 4445 | 4450 | 4435 | 664 |
| 607 | 20231205 | 102800 | 1328442665 | 4445 | 4445 | 4450 | 4445 | 310 |
| 608 | 20231205 | 102700 | 1327064155 | 4445 | 4445 | 4445 | 4430 | 1846 |
| 609 | 20231205 | 102600 | 1318869325 | 4445 | 4445 | 4445 | 4440 | 405 |
| 610 | 20231205 | 102500 | 1317070410 | 4445 | 4445 | 4455 | 4445 | 1110 |
| 611 | 20231205 | 102400 | 1312133335 | 4445 | 4450 | 4450 | 4445 | 287 |
| 612 | 20231205 | 102300 | 1310856385 | 4450 | 4450 | 4450 | 4450 | 633 |
| 613 | 20231205 | 102200 | 1308039535 | 4445 | 4445 | 4445 | 4445 | 633 |
| 614 | 20231205 | 102100 | 1305225850 | 4445 | 4440 | 4445 | 4440 | 303 |
| 615 | 20231205 | 102000 | 1303879965 | 4435 | 4445 | 4445 | 4435 | 610 |
| 616 | 20231205 | 101900 | 1301173310 | 4435 | 4440 | 4440 | 4435 | 618 |
| 617 | 20231205 | 101800 | 1298429440 | 4445 | 4430 | 4445 | 4430 | 4288 |
| 618 | 20231205 | 101700 | 1279401625 | 4430 | 4430 | 4435 | 4425 | 1646 |
| 619 | 20231205 | 101600 | 1272109480 | 4430 | 4440 | 4440 | 4430 | 5670 |
| 620 | 20231205 | 101500 | 1246969805 | 4440 | 4450 | 4450 | 4440 | 1685 |
| 621 | 20231205 | 101400 | 1239487050 | 4445 | 4460 | 4460 | 4445 | 3235 |
| 622 | 20231205 | 101300 | 1225098075 | 4460 | 4460 | 4460 | 4460 | 165 |
| 623 | 20231205 | 101200 | 1224362175 | 4450 | 4450 | 4450 | 4445 | 1657 |
| 624 | 20231205 | 101100 | 1216989940 | 4450 | 4450 | 4450 | 4450 | 1234 |
| 625 | 20231205 | 101000 | 1211498640 | 4460 | 4455 | 4460 | 4450 | 2060 |
| 626 | 20231205 | 100900 | 1202327730 | 4455 | 4460 | 4460 | 4450 | 876 |
| 627 | 20231205 | 100800 | 1198425160 | 4460 | 4455 | 4460 | 4450 | 873 |
| 628 | 20231205 | 100700 | 1194536645 | 4450 | 4455 | 4455 | 4450 | 2479 |
| 629 | 20231205 | 100600 | 1183502700 | 4455 | 4470 | 4470 | 4455 | 2376 |
| 630 | 20231205 | 100500 | 1172914345 | 4465 | 4465 | 4475 | 4460 | 10748 |
| 631 | 20231205 | 100400 | 1124921625 | 4470 | 4480 | 4480 | 4465 | 8488 |
| 632 | 20231205 | 100300 | 1086974125 | 4480 | 4490 | 4490 | 4475 | 1377 |
| 633 | 20231205 | 100200 | 1080805170 | 4490 | 4475 | 4490 | 4470 | 20447 |
| 634 | 20231205 | 100100 | 989107615 | 4480 | 4475 | 4485 | 4475 | 4482 |
| 635 | 20231205 | 100000 | 969032755 | 4480 | 4475 | 4485 | 4475 | 4992 |
| 636 | 20231205 | 095900 | 946674870 | 4475 | 4475 | 4475 | 4475 | 2652 |
| 637 | 20231205 | 095800 | 934807170 | 4475 | 4470 | 4475 | 4465 | 4176 |
| 638 | 20231205 | 095700 | 916142260 | 4470 | 4460 | 4470 | 4460 | 5843 |
| 639 | 20231205 | 095600 | 890052340 | 4460 | 4450 | 4460 | 4450 | 7766 |
| 640 | 20231205 | 095500 | 855424580 | 4450 | 4445 | 4450 | 4445 | 1984 |
| 641 | 20231205 | 095400 | 846602265 | 4440 | 4440 | 4445 | 4440 | 1110 |
| 642 | 20231205 | 095300 | 841670475 | 4440 | 4440 | 4445 | 4440 | 225 |
| 643 | 20231205 | 095200 | 840671195 | 4445 | 4450 | 4450 | 4435 | 2184 |
| 644 | 20231205 | 095100 | 830976330 | 4435 | 4450 | 4450 | 4435 | 4718 |
| 645 | 20231205 | 095000 | 810041100 | 4450 | 4445 | 4450 | 4445 | 1385 |
| 646 | 20231205 | 094900 | 803879370 | 4450 | 4455 | 4460 | 4450 | 3505 |
| 647 | 20231205 | 094800 | 788272940 | 4460 | 4460 | 4460 | 4450 | 4641 |
| 648 | 20231205 | 094700 | 767615500 | 4460 | 4455 | 4465 | 4455 | 1808 |
| 649 | 20231205 | 094600 | 759546520 | 4465 | 4460 | 4465 | 4460 | 2316 |
| 650 | 20231205 | 094500 | 749211450 | 4460 | 4450 | 4460 | 4450 | 2324 |
| 651 | 20231205 | 094400 | 738861100 | 4450 | 4450 | 4455 | 4445 | 1515 |
| 652 | 20231205 | 094300 | 732124120 | 4455 | 4460 | 4460 | 4450 | 1130 |
| 653 | 20231205 | 094200 | 727086265 | 4450 | 4455 | 4455 | 4450 | 948 |
| 654 | 20231205 | 094100 | 722865065 | 4455 | 4460 | 4460 | 4455 | 483 |
| 655 | 20231205 | 094000 | 720712800 | 4460 | 4460 | 4465 | 4460 | 722 |
| 656 | 20231205 | 093900 | 717492430 | 4460 | 4450 | 4460 | 4450 | 2550 |
| 657 | 20231205 | 093800 | 706124385 | 4450 | 4450 | 4460 | 4450 | 4695 |
| 658 | 20231205 | 093700 | 685217355 | 4450 | 4440 | 4450 | 4440 | 1985 |
| 659 | 20231205 | 093600 | 676394900 | 4430 | 4425 | 4430 | 4425 | 780 |
| 660 | 20231205 | 093500 | 672941995 | 4425 | 4415 | 4425 | 4415 | 560 |
| 661 | 20231205 | 093400 | 670466425 | 4410 | 4410 | 4410 | 4410 | 442 |
| 662 | 20231205 | 093300 | 668517205 | 4405 | 4385 | 4405 | 4385 | 3736 |
| 663 | 20231205 | 093200 | 652096455 | 4385 | 4385 | 4385 | 4385 | 1041 |
| 664 | 20231205 | 093100 | 647531670 | 4390 | 4390 | 4390 | 4390 | 1220 |
| 665 | 20231205 | 093000 | 642175870 | 4390 | 4400 | 4400 | 4390 | 1869 |
| 666 | 20231205 | 092900 | 633968685 | 4400 | 4410 | 4410 | 4400 | 2760 |
| 667 | 20231205 | 092800 | 621809310 | 4415 | 4410 | 4415 | 4410 | 131 |
| 668 | 20231205 | 092700 | 621231095 | 4410 | 4420 | 4420 | 4410 | 2680 |
| 669 | 20231205 | 092600 | 609397150 | 4415 | 4410 | 4415 | 4410 | 509 |
| 670 | 20231205 | 092500 | 607151305 | 4410 | 4400 | 4410 | 4400 | 3201 |
| 671 | 20231205 | 092400 | 593039285 | 4405 | 4400 | 4405 | 4395 | 789 |
| 672 | 20231205 | 092300 | 589569025 | 4400 | 4390 | 4400 | 4385 | 3196 |
| 673 | 20231205 | 092200 | 575517995 | 4390 | 4405 | 4405 | 4385 | 6911 |
| 674 | 20231205 | 092100 | 545156665 | 4405 | 4405 | 4405 | 4405 | 122 |
| 675 | 20231205 | 092000 | 544619255 | 4405 | 4415 | 4415 | 4405 | 1616 |
| 676 | 20231205 | 091900 | 537495850 | 4415 | 4410 | 4415 | 4410 | 128 |
| 677 | 20231205 | 091800 | 536930775 | 4415 | 4410 | 4420 | 4410 | 2172 |
| 678 | 20231205 | 091700 | 527342275 | 4410 | 4395 | 4410 | 4390 | 1126 |
| 679 | 20231205 | 091600 | 522392140 | 4400 | 4395 | 4400 | 4385 | 6461 |
| 680 | 20231205 | 091500 | 494025020 | 4395 | 4405 | 4405 | 4395 | 2505 |
| 681 | 20231205 | 091400 | 483000505 | 4410 | 4415 | 4415 | 4410 | 2368 |
| 682 | 20231205 | 091300 | 472556805 | 4415 | 4415 | 4420 | 4410 | 968 |
| 683 | 20231205 | 091200 | 468282355 | 4410 | 4410 | 4425 | 4410 | 2245 |
| 684 | 20231205 | 091100 | 458371535 | 4410 | 4425 | 4425 | 4410 | 2045 |
| 685 | 20231205 | 091000 | 449343810 | 4425 | 4440 | 4440 | 4420 | 3218 |
| 686 | 20231205 | 090900 | 435109765 | 4435 | 4435 | 4435 | 4410 | 19166 |
| 687 | 20231205 | 090800 | 350460260 | 4440 | 4465 | 4470 | 4440 | 9069 |
| 688 | 20231205 | 090700 | 310110760 | 4465 | 4455 | 4465 | 4455 | 2614 |
| 689 | 20231205 | 090600 | 298446375 | 4455 | 4455 | 4470 | 4450 | 7479 |
| 690 | 20231205 | 090500 | 265108575 | 4465 | 4490 | 4490 | 4455 | 17137 |
| 691 | 20231205 | 090400 | 188495665 | 4485 | 4450 | 4485 | 4450 | 13418 |
| 692 | 20231205 | 090300 | 128504835 | 4445 | 4425 | 4445 | 4425 | 1026 |
| 693 | 20231205 | 090200 | 123949470 | 4420 | 4410 | 4420 | 4410 | 2998 |
| 694 | 20231205 | 090100 | 110725260 | 4410 | 4390 | 4410 | 4390 | 3104 |
| 695 | 20231205 | 090000 | 97071110 | 4390 | 4370 | 4430 | 4370 | 18754 |