34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 3 | 20231205 | 202500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231205 | 202400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231205 | 202300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231205 | 202200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231205 | 202100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231205 | 202000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231205 | 201900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231205 | 201800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231205 | 201700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231205 | 201600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231205 | 201500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231205 | 201400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231205 | 201300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231205 | 201200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231205 | 201100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231205 | 201000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231205 | 200900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231205 | 200800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231205 | 200700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231205 | 200600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231205 | 200500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231205 | 200400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231205 | 200300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231205 | 200200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231205 | 200100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231205 | 200000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231205 | 195900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231205 | 195800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231205 | 195700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231205 | 195600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 33 | 20231205 | 195500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231205 | 195400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231205 | 195300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231205 | 195200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231205 | 195100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231205 | 195000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231205 | 194900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231205 | 194800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231205 | 194700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231205 | 194600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231205 | 194500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231205 | 194400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231205 | 194300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231205 | 194200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231205 | 194100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231205 | 194000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231205 | 193900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231205 | 193800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231205 | 193700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231205 | 193600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231205 | 193500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231205 | 193400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231205 | 193300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231205 | 193200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231205 | 193100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231205 | 193000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231205 | 192900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231205 | 192800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231205 | 192700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231205 | 192600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 63 | 20231205 | 192500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231205 | 192400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231205 | 192300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231205 | 192200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231205 | 192100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231205 | 192000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231205 | 191900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231205 | 191800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231205 | 191700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231205 | 191600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231205 | 191500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231205 | 191400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231205 | 191300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231205 | 191200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231205 | 191100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231205 | 191000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231205 | 190900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231205 | 190800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231205 | 190700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231205 | 190600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231205 | 190500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231205 | 190400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231205 | 190300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231205 | 190200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231205 | 190100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231205 | 190000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231205 | 185900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231205 | 185800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231205 | 185700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231205 | 185600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 93 | 20231205 | 185500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231205 | 185400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231205 | 185300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231205 | 185200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231205 | 185100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231205 | 185000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231205 | 184900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231205 | 184800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231205 | 184700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231205 | 184600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231205 | 184500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231205 | 184400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231205 | 184300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231205 | 184200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231205 | 184100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231205 | 184000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231205 | 183900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231205 | 183800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231205 | 183700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231205 | 183600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231205 | 183500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231205 | 183400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231205 | 183300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231205 | 183200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231205 | 183100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231205 | 183000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231205 | 182900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231205 | 182800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231205 | 182700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231205 | 182600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 123 | 20231205 | 182500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231205 | 182400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231205 | 182300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231205 | 182200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231205 | 182100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231205 | 182000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231205 | 181900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231205 | 181800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231205 | 181700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231205 | 181600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231205 | 181500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231205 | 181400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231205 | 181300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231205 | 181200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231205 | 181100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231205 | 181000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231205 | 180900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231205 | 180800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231205 | 180700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231205 | 180600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231205 | 180500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231205 | 180400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231205 | 180300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231205 | 180200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231205 | 180100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231205 | 180000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231205 | 175900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231205 | 175800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231205 | 175700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231205 | 175600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 153 | 20231205 | 175500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231205 | 175400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231205 | 175300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231205 | 175200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231205 | 175100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231205 | 175000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231205 | 174900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231205 | 174800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231205 | 174700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231205 | 174600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231205 | 174500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231205 | 174400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231205 | 174300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231205 | 174200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231205 | 174100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231205 | 174000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231205 | 173900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231205 | 173800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231205 | 173700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231205 | 173600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231205 | 173500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231205 | 173400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231205 | 173300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231205 | 173200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231205 | 173100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231205 | 173000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231205 | 172900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231205 | 172800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231205 | 172700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231205 | 172600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 183 | 20231205 | 172500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231205 | 172400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231205 | 172300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231205 | 172200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231205 | 172100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231205 | 172000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231205 | 171900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231205 | 171800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231205 | 171700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231205 | 171600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231205 | 171500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231205 | 171400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231205 | 171300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231205 | 171200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231205 | 171100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231205 | 171000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231205 | 170900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231205 | 170800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231205 | 170700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231205 | 170600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231205 | 170500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231205 | 170400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231205 | 170300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231205 | 170200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231205 | 170100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231205 | 170000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231205 | 165900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231205 | 165800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231205 | 165700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231205 | 165600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 213 | 20231205 | 165500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231205 | 165400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231205 | 165300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231205 | 165200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231205 | 165100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231205 | 165000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231205 | 164900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20231205 | 164800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20231205 | 164700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20231205 | 164600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20231205 | 164500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20231205 | 164400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20231205 | 164300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20231205 | 164200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20231205 | 164100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20231205 | 164000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20231205 | 163900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20231205 | 163800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20231205 | 163700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20231205 | 163600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20231205 | 163500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20231205 | 163400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231205 | 163300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20231205 | 163200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20231205 | 163100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20231205 | 163000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20231205 | 162900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20231205 | 162800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20231205 | 162700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20231205 | 162600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 243 | 20231205 | 162500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20231205 | 162400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20231205 | 162300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20231205 | 162200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20231205 | 162100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20231205 | 162000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20231205 | 161900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20231205 | 161800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20231205 | 161700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20231205 | 161600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20231205 | 161500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20231205 | 161400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20231205 | 161300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20231205 | 161200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20231205 | 161100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20231205 | 161000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20231205 | 160900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20231205 | 160800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20231205 | 160700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20231205 | 160600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20231205 | 160500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20231205 | 160400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20231205 | 160300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20231205 | 160200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20231205 | 160100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20231205 | 160000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20231205 | 155900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20231205 | 155800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20231205 | 155700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20231205 | 155600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 273 | 20231205 | 155500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20231205 | 155400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20231205 | 155300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20231205 | 155200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20231205 | 155100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20231205 | 155000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20231205 | 154900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20231205 | 154800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20231205 | 154700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20231205 | 154600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20231205 | 154500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20231205 | 154400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20231205 | 154300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20231205 | 154200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20231205 | 154100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20231205 | 154000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20231205 | 153900 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20231205 | 153800 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20231205 | 153700 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20231205 | 153600 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20231205 | 153500 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 294 | 20231205 | 153400 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20231205 | 153300 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20231205 | 153200 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20231205 | 153100 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20231205 | 153000 | 4473810290 | 4400 | 4400 | 4400 | 4400 | 9025 |
| 299 | 20231205 | 152900 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 300 | 20231205 | 152800 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 301 | 20231205 | 152700 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 302 | 20231205 | 152600 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 303 | 20231205 | 152500 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 304 | 20231205 | 152400 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 305 | 20231205 | 152300 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 306 | 20231205 | 152200 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 307 | 20231205 | 152100 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 308 | 20231205 | 152000 | 4434100290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 309 | 20231205 | 151900 | 4434100290 | 4415 | 4400 | 4420 | 4395 | 4419 |
| 310 | 20231205 | 151800 | 4414620475 | 4400 | 4400 | 4410 | 4400 | 1134 |
| 311 | 20231205 | 151700 | 4409626205 | 4395 | 4415 | 4415 | 4390 | 561 |
| 312 | 20231205 | 151600 | 4407159930 | 4415 | 4400 | 4415 | 4400 | 676 |
| 313 | 20231205 | 151500 | 4404178630 | 4405 | 4405 | 4405 | 4390 | 279 |
| 314 | 20231205 | 151400 | 4402953325 | 4390 | 4400 | 4400 | 4390 | 310 |
| 315 | 20231205 | 151300 | 4401591125 | 4405 | 4405 | 4405 | 4405 | 20 |
| 316 | 20231205 | 151200 | 4401503025 | 4405 | 4400 | 4410 | 4400 | 287 |
| 317 | 20231205 | 151100 | 4400238795 | 4415 | 4395 | 4415 | 4395 | 4044 |
| 318 | 20231205 | 151000 | 4382413565 | 4395 | 4395 | 4395 | 4395 | 255 |
| 319 | 20231205 | 150900 | 4381292840 | 4395 | 4405 | 4405 | 4395 | 17 |
| 320 | 20231205 | 150800 | 4381218085 | 4410 | 4410 | 4410 | 4410 | 31 |
| 321 | 20231205 | 150700 | 4381081375 | 4395 | 4410 | 4410 | 4395 | 504 |
| 322 | 20231205 | 150600 | 4378859785 | 4410 | 4405 | 4415 | 4405 | 2567 |
| 323 | 20231205 | 150500 | 4367539505 | 4405 | 4410 | 4410 | 4395 | 237 |
| 324 | 20231205 | 150400 | 4366497390 | 4410 | 4410 | 4410 | 4400 | 14 |
| 325 | 20231205 | 150300 | 4366435660 | 4385 | 4390 | 4390 | 4385 | 600 |
| 326 | 20231205 | 150200 | 4363803660 | 4410 | 4390 | 4410 | 4390 | 386 |
| 327 | 20231205 | 150100 | 4362108770 | 4385 | 4405 | 4405 | 4385 | 3426 |
| 328 | 20231205 | 150000 | 4347053860 | 4405 | 4415 | 4415 | 4405 | 122 |
| 329 | 20231205 | 145900 | 4346516380 | 4415 | 4415 | 4415 | 4415 | 267 |
| 330 | 20231205 | 145800 | 4345337575 | 4405 | 4410 | 4415 | 4405 | 1243 |
| 331 | 20231205 | 145700 | 4339857715 | 4410 | 4410 | 4420 | 4410 | 479 |
| 332 | 20231205 | 145600 | 4337743745 | 4420 | 4410 | 4420 | 4410 | 550 |
| 333 | 20231205 | 145500 | 4335313745 | 4410 | 4400 | 4420 | 4395 | 624 |
| 334 | 20231205 | 145400 | 4332565540 | 4400 | 4405 | 4405 | 4400 | 1103 |
| 335 | 20231205 | 145300 | 4327711825 | 4390 | 4390 | 4400 | 4390 | 198 |
| 336 | 20231205 | 145200 | 4326841285 | 4400 | 4400 | 4400 | 4400 | 243 |
| 337 | 20231205 | 145100 | 4325772085 | 4390 | 4390 | 4390 | 4390 | 6 |
| 338 | 20231205 | 145000 | 4325745745 | 4390 | 4390 | 4390 | 4390 | 99 |
| 339 | 20231205 | 144900 | 4325311135 | 4390 | 4390 | 4390 | 4390 | 18 |
| 340 | 20231205 | 144800 | 4325232115 | 4380 | 4400 | 4400 | 4380 | 522 |
| 341 | 20231205 | 144700 | 4322943075 | 4385 | 4385 | 4385 | 4385 | 400 |
| 342 | 20231205 | 144600 | 4321189075 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20231205 | 144500 | 4321189075 | 4380 | 4385 | 4410 | 4380 | 830 |
| 344 | 20231205 | 144400 | 4317549985 | 4410 | 4385 | 4425 | 4380 | 1329 |
| 345 | 20231205 | 144300 | 4311721695 | 4385 | 4380 | 4385 | 4380 | 98 |
| 346 | 20231205 | 144200 | 4311292445 | 4380 | 4385 | 4385 | 4380 | 214 |
| 347 | 20231205 | 144100 | 4310355095 | 4385 | 4385 | 4385 | 4380 | 877 |
| 348 | 20231205 | 144000 | 4306511105 | 4385 | 4385 | 4385 | 4385 | 7 |
| 349 | 20231205 | 143900 | 4306480410 | 4400 | 4400 | 4400 | 4385 | 263 |
| 350 | 20231205 | 143800 | 4305325240 | 4410 | 4410 | 4430 | 4395 | 896 |
| 351 | 20231205 | 143700 | 4301380925 | 4410 | 4410 | 4410 | 4410 | 135 |
| 352 | 20231205 | 143600 | 4300785575 | 4410 | 4420 | 4420 | 4410 | 698 |
| 353 | 20231205 | 143500 | 4297704545 | 4415 | 4420 | 4420 | 4415 | 9 |
| 354 | 20231205 | 143400 | 4297664800 | 4435 | 4435 | 4435 | 4435 | 0 |
| 355 | 20231205 | 143300 | 4297664800 | 4435 | 4415 | 4440 | 4415 | 481 |
| 356 | 20231205 | 143200 | 4295533690 | 4410 | 4415 | 4465 | 4410 | 1508 |
| 357 | 20231205 | 143100 | 4288814135 | 4415 | 4450 | 4460 | 4415 | 2419 |
| 358 | 20231205 | 143000 | 4278048440 | 4460 | 4415 | 4460 | 4415 | 2459 |
| 359 | 20231205 | 142900 | 4267140965 | 4390 | 4410 | 4415 | 4390 | 546 |
| 360 | 20231205 | 142800 | 4264735815 | 4410 | 4380 | 4415 | 4380 | 4716 |
| 361 | 20231205 | 142700 | 4243953350 | 4375 | 4375 | 4375 | 4375 | 50 |
| 362 | 20231205 | 142600 | 4243734600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 363 | 20231205 | 142500 | 4243734600 | 4370 | 4370 | 4370 | 4370 | 461 |
| 364 | 20231205 | 142400 | 4241720030 | 4370 | 4370 | 4370 | 4370 | 200 |
| 365 | 20231205 | 142300 | 4240846030 | 4370 | 4370 | 4370 | 4370 | 211 |
| 366 | 20231205 | 142200 | 4239923960 | 4380 | 4380 | 4380 | 4380 | 138 |
| 367 | 20231205 | 142100 | 4239319520 | 4380 | 4370 | 4380 | 4370 | 247 |
| 368 | 20231205 | 142000 | 4238239390 | 4370 | 4360 | 4370 | 4360 | 323 |
| 369 | 20231205 | 141900 | 4236828880 | 4355 | 4355 | 4355 | 4355 | 0 |
| 370 | 20231205 | 141800 | 4236828880 | 4355 | 4355 | 4355 | 4355 | 0 |
| 371 | 20231205 | 141700 | 4236828880 | 4355 | 4370 | 4370 | 4355 | 438 |
| 372 | 20231205 | 141600 | 4234916635 | 4370 | 4375 | 4375 | 4370 | 578 |
| 373 | 20231205 | 141500 | 4232389390 | 4375 | 4375 | 4375 | 4375 | 0 |
| 374 | 20231205 | 141400 | 4232389390 | 4375 | 4370 | 4375 | 4370 | 203 |
| 375 | 20231205 | 141300 | 4231502250 | 4370 | 4370 | 4375 | 4370 | 791 |
| 376 | 20231205 | 141200 | 4228044550 | 4375 | 4375 | 4375 | 4375 | 196 |
| 377 | 20231205 | 141100 | 4227187050 | 4380 | 4380 | 4385 | 4380 | 132 |
| 378 | 20231205 | 141000 | 4226608615 | 4380 | 4375 | 4385 | 4375 | 224 |
| 379 | 20231205 | 140900 | 4225627730 | 4370 | 4370 | 4370 | 4370 | 3 |
| 380 | 20231205 | 140800 | 4225614620 | 4370 | 4370 | 4370 | 4370 | 3 |
| 381 | 20231205 | 140700 | 4225601510 | 4375 | 4375 | 4375 | 4375 | 58 |
| 382 | 20231205 | 140600 | 4225347760 | 4375 | 4375 | 4375 | 4375 | 2 |
| 383 | 20231205 | 140500 | 4225339010 | 4360 | 4375 | 4380 | 4360 | 5419 |
| 384 | 20231205 | 140400 | 4201679975 | 4375 | 4360 | 4375 | 4360 | 680 |
| 385 | 20231205 | 140300 | 4198714725 | 4375 | 4360 | 4375 | 4360 | 106 |
| 386 | 20231205 | 140200 | 4198252400 | 4360 | 4360 | 4360 | 4360 | 0 |
| 387 | 20231205 | 140100 | 4198252400 | 4360 | 4360 | 4360 | 4360 | 111 |
| 388 | 20231205 | 140000 | 4197768440 | 4375 | 4375 | 4375 | 4375 | 10 |
| 389 | 20231205 | 135900 | 4197724690 | 4375 | 4375 | 4375 | 4375 | 20 |
| 390 | 20231205 | 135800 | 4197637190 | 4380 | 4380 | 4380 | 4380 | 0 |
| 391 | 20231205 | 135700 | 4197637190 | 4380 | 4380 | 4380 | 4380 | 0 |
| 392 | 20231205 | 135600 | 4197637190 | 4380 | 4355 | 4380 | 4345 | 954 |
| 393 | 20231205 | 135500 | 4193479265 | 4340 | 4340 | 4340 | 4340 | 510 |
| 394 | 20231205 | 135400 | 4191265865 | 4335 | 4335 | 4335 | 4335 | 0 |
| 395 | 20231205 | 135300 | 4191265865 | 4335 | 4335 | 4335 | 4335 | 0 |
| 396 | 20231205 | 135200 | 4191265865 | 4335 | 4335 | 4335 | 4335 | 200 |
| 397 | 20231205 | 135100 | 4190398865 | 4335 | 4335 | 4335 | 4335 | 0 |
| 398 | 20231205 | 135000 | 4190398865 | 4335 | 4335 | 4335 | 4335 | 0 |
| 399 | 20231205 | 134900 | 4190398865 | 4335 | 4340 | 4340 | 4335 | 941 |
| 400 | 20231205 | 134800 | 4186317905 | 4335 | 4335 | 4335 | 4335 | 0 |
| 401 | 20231205 | 134700 | 4186317905 | 4335 | 4340 | 4340 | 4335 | 200 |
| 402 | 20231205 | 134600 | 4185450060 | 4335 | 4335 | 4335 | 4335 | 305 |
| 403 | 20231205 | 134500 | 4184127885 | 4355 | 4340 | 4355 | 4340 | 1053 |
| 404 | 20231205 | 134400 | 4179554860 | 4340 | 4340 | 4340 | 4340 | 414 |
| 405 | 20231205 | 134300 | 4177758100 | 4340 | 4350 | 4350 | 4335 | 331 |
| 406 | 20231205 | 134200 | 4176322265 | 4350 | 4350 | 4350 | 4350 | 367 |
| 407 | 20231205 | 134100 | 4174725815 | 4360 | 4360 | 4360 | 4360 | 777 |
| 408 | 20231205 | 134000 | 4171338095 | 4350 | 4340 | 4350 | 4340 | 1659 |
| 409 | 20231205 | 133900 | 4164137675 | 4340 | 4340 | 4340 | 4340 | 45 |
| 410 | 20231205 | 133800 | 4163942375 | 4340 | 4340 | 4340 | 4340 | 359 |
| 411 | 20231205 | 133700 | 4162384315 | 4340 | 4340 | 4340 | 4340 | 230 |
| 412 | 20231205 | 133600 | 4161386115 | 4360 | 4340 | 4360 | 4330 | 642 |
| 413 | 20231205 | 133500 | 4158595400 | 4350 | 4325 | 4350 | 4320 | 938 |
| 414 | 20231205 | 133400 | 4154535520 | 4325 | 4325 | 4325 | 4325 | 304 |
| 415 | 20231205 | 133300 | 4153220720 | 4325 | 4325 | 4330 | 4320 | 3532 |
| 416 | 20231205 | 133200 | 4137954845 | 4325 | 4325 | 4325 | 4325 | 253 |
| 417 | 20231205 | 133100 | 4136860620 | 4325 | 4330 | 4330 | 4325 | 1071 |
| 418 | 20231205 | 133000 | 4132223240 | 4330 | 4330 | 4330 | 4325 | 726 |
| 419 | 20231205 | 132900 | 4129080860 | 4330 | 4330 | 4330 | 4325 | 1428 |
| 420 | 20231205 | 132800 | 4122900620 | 4335 | 4335 | 4335 | 4335 | 0 |
| 421 | 20231205 | 132700 | 4122900620 | 4335 | 4335 | 4335 | 4335 | 1 |
| 422 | 20231205 | 132600 | 4122896285 | 4335 | 4335 | 4335 | 4335 | 835 |
| 423 | 20231205 | 132500 | 4119276560 | 4335 | 4350 | 4350 | 4335 | 491 |
| 424 | 20231205 | 132400 | 4117146345 | 4350 | 4355 | 4355 | 4350 | 755 |
| 425 | 20231205 | 132300 | 4113862070 | 4360 | 4360 | 4360 | 4360 | 121 |
| 426 | 20231205 | 132200 | 4113334510 | 4360 | 4355 | 4360 | 4355 | 667 |
| 427 | 20231205 | 132100 | 4110429385 | 4355 | 4355 | 4355 | 4355 | 126 |
| 428 | 20231205 | 132000 | 4109880655 | 4350 | 4380 | 4380 | 4350 | 204 |
| 429 | 20231205 | 131900 | 4108992040 | 4350 | 4350 | 4350 | 4350 | 62 |
| 430 | 20231205 | 131800 | 4108722340 | 4355 | 4405 | 4405 | 4355 | 933 |
| 431 | 20231205 | 131700 | 4104653315 | 4360 | 4355 | 4360 | 4355 | 936 |
| 432 | 20231205 | 131600 | 4100574985 | 4355 | 4360 | 4360 | 4355 | 629 |
| 433 | 20231205 | 131500 | 4097833025 | 4370 | 4370 | 4370 | 4360 | 536 |
| 434 | 20231205 | 131400 | 4095491475 | 4370 | 4370 | 4370 | 4370 | 367 |
| 435 | 20231205 | 131300 | 4093887685 | 4370 | 4385 | 4385 | 4370 | 376 |
| 436 | 20231205 | 131200 | 4092240715 | 4390 | 4400 | 4400 | 4390 | 1185 |
| 437 | 20231205 | 131100 | 4087027725 | 4400 | 4405 | 4405 | 4400 | 83 |
| 438 | 20231205 | 131000 | 4086662385 | 4400 | 4400 | 4410 | 4400 | 124 |
| 439 | 20231205 | 130900 | 4086116360 | 4400 | 4400 | 4400 | 4400 | 465 |
| 440 | 20231205 | 130800 | 4084070360 | 4400 | 4410 | 4410 | 4400 | 58 |
| 441 | 20231205 | 130700 | 4083814610 | 4415 | 4410 | 4415 | 4410 | 1078 |
| 442 | 20231205 | 130600 | 4079057385 | 4410 | 4400 | 4410 | 4400 | 656 |
| 443 | 20231205 | 130500 | 4076164715 | 4400 | 4400 | 4400 | 4400 | 10 |
| 444 | 20231205 | 130400 | 4076120715 | 4395 | 4390 | 4395 | 4385 | 1221 |
| 445 | 20231205 | 130300 | 4070759295 | 4390 | 4390 | 4390 | 4390 | 140 |
| 446 | 20231205 | 130200 | 4070144695 | 4390 | 4370 | 4390 | 4370 | 95 |
| 447 | 20231205 | 130100 | 4069728400 | 4375 | 4375 | 4375 | 4375 | 200 |
| 448 | 20231205 | 130000 | 4068853400 | 4380 | 4380 | 4380 | 4375 | 109 |
| 449 | 20231205 | 125900 | 4068376480 | 4380 | 4375 | 4380 | 4375 | 68 |
| 450 | 20231205 | 125800 | 4068078930 | 4375 | 4380 | 4380 | 4375 | 72 |
| 451 | 20231205 | 125700 | 4067763880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 452 | 20231205 | 125600 | 4067763880 | 4380 | 4390 | 4395 | 4380 | 1076 |
| 453 | 20231205 | 125500 | 4063046915 | 4385 | 4390 | 4395 | 4385 | 111 |
| 454 | 20231205 | 125400 | 4062560090 | 4395 | 4390 | 4395 | 4385 | 108 |
| 455 | 20231205 | 125300 | 4062085980 | 4390 | 4390 | 4390 | 4385 | 118 |
| 456 | 20231205 | 125200 | 4061568025 | 4390 | 4390 | 4390 | 4390 | 565 |
| 457 | 20231205 | 125100 | 4059087675 | 4390 | 4390 | 4390 | 4390 | 11 |
| 458 | 20231205 | 125000 | 4059039385 | 4390 | 4395 | 4395 | 4390 | 59 |
| 459 | 20231205 | 124900 | 4058780105 | 4400 | 4390 | 4405 | 4390 | 268 |
| 460 | 20231205 | 124800 | 4057602135 | 4390 | 4390 | 4390 | 4390 | 391 |
| 461 | 20231205 | 124700 | 4055885645 | 4390 | 4390 | 4390 | 4390 | 1 |
| 462 | 20231205 | 124600 | 4055881255 | 4400 | 4390 | 4400 | 4385 | 200 |
| 463 | 20231205 | 124500 | 4055003255 | 4415 | 4425 | 4430 | 4415 | 804 |
| 464 | 20231205 | 124400 | 4051450675 | 4430 | 4420 | 4430 | 4420 | 965 |
| 465 | 20231205 | 124300 | 4047180240 | 4420 | 4380 | 4420 | 4380 | 4782 |
| 466 | 20231205 | 124200 | 4026138015 | 4375 | 4375 | 4375 | 4375 | 403 |
| 467 | 20231205 | 124100 | 4024374890 | 4370 | 4370 | 4370 | 4370 | 11 |
| 468 | 20231205 | 124000 | 4024326820 | 4370 | 4365 | 4370 | 4365 | 211 |
| 469 | 20231205 | 123900 | 4023404830 | 4365 | 4365 | 4365 | 4365 | 0 |
| 470 | 20231205 | 123800 | 4023404830 | 4365 | 4360 | 4365 | 4360 | 57 |
| 471 | 20231205 | 123700 | 4023156290 | 4360 | 4360 | 4360 | 4360 | 95 |
| 472 | 20231205 | 123600 | 4022742090 | 4360 | 4360 | 4360 | 4360 | 102 |
| 473 | 20231205 | 123500 | 4022297370 | 4365 | 4355 | 4365 | 4355 | 87 |
| 474 | 20231205 | 123400 | 4021918425 | 4355 | 4360 | 4380 | 4355 | 403 |
| 475 | 20231205 | 123300 | 4020159970 | 4355 | 4325 | 4360 | 4325 | 2764 |
| 476 | 20231205 | 123200 | 4008162785 | 4320 | 4320 | 4320 | 4320 | 48 |
| 477 | 20231205 | 123100 | 4007955425 | 4325 | 4310 | 4325 | 4310 | 510 |
| 478 | 20231205 | 123000 | 4005752285 | 4300 | 4295 | 4300 | 4295 | 1780 |
| 479 | 20231205 | 122900 | 3998098320 | 4300 | 4300 | 4300 | 4300 | 5 |
| 480 | 20231205 | 122800 | 3998076820 | 4300 | 4300 | 4300 | 4300 | 669 |
| 481 | 20231205 | 122700 | 3995200120 | 4300 | 4300 | 4300 | 4300 | 233 |
| 482 | 20231205 | 122600 | 3994198220 | 4300 | 4300 | 4300 | 4300 | 116 |
| 483 | 20231205 | 122500 | 3993699420 | 4300 | 4300 | 4300 | 4295 | 1644 |
| 484 | 20231205 | 122400 | 3986633340 | 4300 | 4305 | 4305 | 4300 | 1766 |
| 485 | 20231205 | 122300 | 3979036560 | 4305 | 4305 | 4320 | 4305 | 710 |
| 486 | 20231205 | 122200 | 3975979995 | 4305 | 4305 | 4305 | 4305 | 106 |
| 487 | 20231205 | 122100 | 3975523665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 488 | 20231205 | 122000 | 3975523665 | 4325 | 4310 | 4325 | 4310 | 661 |
| 489 | 20231205 | 121900 | 3972671210 | 4305 | 4305 | 4305 | 4300 | 1242 |
| 490 | 20231205 | 121800 | 3967325610 | 4305 | 4310 | 4310 | 4300 | 5746 |
| 491 | 20231205 | 121700 | 3942590345 | 4310 | 4330 | 4330 | 4310 | 1111 |
| 492 | 20231205 | 121600 | 3937787910 | 4330 | 4330 | 4330 | 4330 | 200 |
| 493 | 20231205 | 121500 | 3936921910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 494 | 20231205 | 121400 | 3936921910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 495 | 20231205 | 121300 | 3936921910 | 4330 | 4315 | 4330 | 4315 | 242 |
| 496 | 20231205 | 121200 | 3935877650 | 4310 | 4325 | 4325 | 4305 | 3571 |
| 497 | 20231205 | 121100 | 3920476990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 498 | 20231205 | 121000 | 3920476990 | 4340 | 4340 | 4340 | 4340 | 2 |
| 499 | 20231205 | 120900 | 3920468310 | 4340 | 4340 | 4340 | 4340 | 16 |
| 500 | 20231205 | 120800 | 3920398870 | 4320 | 4320 | 4320 | 4320 | 259 |
| 501 | 20231205 | 120700 | 3919279990 | 4340 | 4340 | 4340 | 4340 | 141 |
| 502 | 20231205 | 120600 | 3918668050 | 4340 | 4320 | 4340 | 4310 | 1835 |
| 503 | 20231205 | 120500 | 3910744965 | 4320 | 4320 | 4320 | 4320 | 0 |
| 504 | 20231205 | 120400 | 3910744965 | 4320 | 4320 | 4320 | 4320 | 0 |
| 505 | 20231205 | 120300 | 3910744965 | 4320 | 4325 | 4325 | 4320 | 1290 |
| 506 | 20231205 | 120200 | 3905166865 | 4325 | 4325 | 4325 | 4325 | 188 |
| 507 | 20231205 | 120100 | 3904353765 | 4325 | 4325 | 4325 | 4325 | 46 |
| 508 | 20231205 | 120000 | 3904154815 | 4345 | 4345 | 4345 | 4345 | 4 |
| 509 | 20231205 | 115900 | 3904137435 | 4350 | 4325 | 4350 | 4325 | 4 |
| 510 | 20231205 | 115800 | 3904120110 | 4325 | 4350 | 4350 | 4325 | 347 |
| 511 | 20231205 | 115700 | 3902618160 | 4350 | 4350 | 4350 | 4350 | 0 |
| 512 | 20231205 | 115600 | 3902618160 | 4350 | 4350 | 4350 | 4350 | 0 |
| 513 | 20231205 | 115500 | 3902618160 | 4350 | 4350 | 4350 | 4350 | 0 |
| 514 | 20231205 | 115400 | 3902618160 | 4350 | 4350 | 4350 | 4350 | 4 |
| 515 | 20231205 | 115300 | 3902600760 | 4320 | 4325 | 4325 | 4320 | 667 |
| 516 | 20231205 | 115200 | 3899718230 | 4325 | 4325 | 4325 | 4325 | 205 |
| 517 | 20231205 | 115100 | 3898831605 | 4325 | 4330 | 4330 | 4325 | 261 |
| 518 | 20231205 | 115000 | 3897702085 | 4325 | 4325 | 4325 | 4325 | 1 |
| 519 | 20231205 | 114900 | 3897697760 | 4325 | 4350 | 4350 | 4325 | 1310 |
| 520 | 20231205 | 114800 | 3892021820 | 4350 | 4350 | 4350 | 4350 | 12 |
| 521 | 20231205 | 114700 | 3891969620 | 4350 | 4350 | 4350 | 4350 | 206 |
| 522 | 20231205 | 114600 | 3891073520 | 4355 | 4345 | 4355 | 4345 | 274 |
| 523 | 20231205 | 114500 | 3889881895 | 4350 | 4350 | 4350 | 4350 | 54 |
| 524 | 20231205 | 114400 | 3889646995 | 4345 | 4350 | 4350 | 4345 | 1504 |
| 525 | 20231205 | 114300 | 3883111290 | 4355 | 4360 | 4380 | 4355 | 1449 |
| 526 | 20231205 | 114200 | 3876794530 | 4360 | 4360 | 4360 | 4360 | 108 |
| 527 | 20231205 | 114100 | 3876323650 | 4360 | 4360 | 4360 | 4360 | 3 |
| 528 | 20231205 | 114000 | 3876310570 | 4360 | 4385 | 4390 | 4360 | 111 |
| 529 | 20231205 | 113900 | 3875824530 | 4360 | 4390 | 4390 | 4360 | 555 |
| 530 | 20231205 | 113800 | 3873399365 | 4360 | 4370 | 4370 | 4360 | 10 |
| 531 | 20231205 | 113700 | 3873355730 | 4390 | 4390 | 4390 | 4390 | 11 |
| 532 | 20231205 | 113600 | 3873307440 | 4395 | 4375 | 4395 | 4375 | 2260 |
| 533 | 20231205 | 113500 | 3863394690 | 4375 | 4370 | 4375 | 4370 | 18 |
| 534 | 20231205 | 113400 | 3863315965 | 4370 | 4365 | 4370 | 4365 | 136 |
| 535 | 20231205 | 113300 | 3862722045 | 4360 | 4360 | 4365 | 4360 | 102 |
| 536 | 20231205 | 113200 | 3862276825 | 4360 | 4370 | 4370 | 4360 | 487 |
| 537 | 20231205 | 113100 | 3860153460 | 4370 | 4370 | 4370 | 4370 | 1006 |
| 538 | 20231205 | 113000 | 3855757240 | 4375 | 4365 | 4375 | 4365 | 572 |
| 539 | 20231205 | 112900 | 3853255420 | 4365 | 4360 | 4370 | 4355 | 71 |
| 540 | 20231205 | 112800 | 3852945680 | 4370 | 4360 | 4370 | 4360 | 217 |
| 541 | 20231205 | 112700 | 3851999460 | 4360 | 4355 | 4360 | 4355 | 856 |
| 542 | 20231205 | 112600 | 3848271530 | 4355 | 4355 | 4355 | 4355 | 43 |
| 543 | 20231205 | 112500 | 3848084265 | 4355 | 4360 | 4360 | 4355 | 29 |
| 544 | 20231205 | 112400 | 3847957920 | 4360 | 4360 | 4360 | 4360 | 212 |
| 545 | 20231205 | 112300 | 3847033600 | 4360 | 4360 | 4360 | 4360 | 138 |
| 546 | 20231205 | 112200 | 3846431920 | 4355 | 4365 | 4370 | 4350 | 2931 |
| 547 | 20231205 | 112100 | 3833651415 | 4360 | 4365 | 4365 | 4360 | 215 |
| 548 | 20231205 | 112000 | 3832713995 | 4350 | 4350 | 4350 | 4345 | 295 |
| 549 | 20231205 | 111900 | 3831431480 | 4345 | 4345 | 4345 | 4345 | 100 |
| 550 | 20231205 | 111800 | 3830996980 | 4345 | 4345 | 4385 | 4345 | 715 |
| 551 | 20231205 | 111700 | 3827877805 | 4345 | 4350 | 4350 | 4345 | 47 |
| 552 | 20231205 | 111600 | 3827673405 | 4335 | 4355 | 4390 | 4335 | 1764 |
| 553 | 20231205 | 111500 | 3819977265 | 4385 | 4305 | 4390 | 4305 | 662 |
| 554 | 20231205 | 111400 | 3817093025 | 4330 | 4320 | 4335 | 4305 | 357 |
| 555 | 20231205 | 111300 | 3815549050 | 4300 | 4300 | 4300 | 4300 | 1247 |
| 556 | 20231205 | 111200 | 3810186950 | 4305 | 4305 | 4305 | 4305 | 0 |
| 557 | 20231205 | 111100 | 3810186950 | 4305 | 4305 | 4305 | 4305 | 214 |
| 558 | 20231205 | 111000 | 3809265680 | 4300 | 4295 | 4300 | 4295 | 65 |
| 559 | 20231205 | 110900 | 3808986205 | 4295 | 4295 | 4300 | 4295 | 507 |
| 560 | 20231205 | 110800 | 3806808530 | 4290 | 4305 | 4305 | 4290 | 1292 |
| 561 | 20231205 | 110700 | 3801261285 | 4305 | 4320 | 4320 | 4305 | 173 |
| 562 | 20231205 | 110600 | 3800514045 | 4320 | 4315 | 4320 | 4315 | 387 |
| 563 | 20231205 | 110500 | 3798842530 | 4315 | 4315 | 4315 | 4300 | 105 |
| 564 | 20231205 | 110400 | 3798390685 | 4315 | 4315 | 4325 | 4315 | 1680 |
| 565 | 20231205 | 110300 | 3791141390 | 4315 | 4320 | 4320 | 4315 | 124 |
| 566 | 20231205 | 110200 | 3790606210 | 4295 | 4295 | 4295 | 4295 | 250 |
| 567 | 20231205 | 110100 | 3789532460 | 4295 | 4285 | 4330 | 4285 | 2111 |
| 568 | 20231205 | 110000 | 3780465080 | 4290 | 4315 | 4320 | 4280 | 9071 |
| 569 | 20231205 | 105900 | 3741495220 | 4315 | 4315 | 4315 | 4300 | 7278 |
| 570 | 20231205 | 105800 | 3710131180 | 4310 | 4305 | 4315 | 4305 | 893 |
| 571 | 20231205 | 105700 | 3706283485 | 4305 | 4310 | 4310 | 4300 | 1961 |
| 572 | 20231205 | 105600 | 3697844060 | 4300 | 4335 | 4350 | 4300 | 6158 |
| 573 | 20231205 | 105500 | 3671254770 | 4335 | 4345 | 4355 | 4335 | 3802 |
| 574 | 20231205 | 105400 | 3654767455 | 4340 | 4350 | 4355 | 4335 | 1469 |
| 575 | 20231205 | 105300 | 3648389630 | 4350 | 4360 | 4360 | 4350 | 5880 |
| 576 | 20231205 | 105200 | 3622795535 | 4360 | 4365 | 4365 | 4360 | 1786 |
| 577 | 20231205 | 105100 | 3615004945 | 4365 | 4385 | 4385 | 4365 | 679 |
| 578 | 20231205 | 105000 | 3612039525 | 4385 | 4385 | 4385 | 4385 | 211 |
| 579 | 20231205 | 104900 | 3611114290 | 4385 | 4385 | 4385 | 4385 | 216 |
| 580 | 20231205 | 104800 | 3610167130 | 4385 | 4385 | 4385 | 4385 | 97 |
| 581 | 20231205 | 104700 | 3609741785 | 4390 | 4390 | 4390 | 4390 | 100 |
| 582 | 20231205 | 104600 | 3609302785 | 4395 | 4385 | 4395 | 4385 | 14 |
| 583 | 20231205 | 104500 | 3609241385 | 4385 | 4370 | 4385 | 4370 | 442 |
| 584 | 20231205 | 104400 | 3607304695 | 4385 | 4385 | 4385 | 4370 | 4373 |
| 585 | 20231205 | 104300 | 3588178610 | 4395 | 4385 | 4395 | 4385 | 253 |
| 586 | 20231205 | 104200 | 3587069195 | 4385 | 4385 | 4385 | 4385 | 688 |
| 587 | 20231205 | 104100 | 3584052315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 588 | 20231205 | 104000 | 3584052315 | 4390 | 4385 | 4390 | 4385 | 601 |
| 589 | 20231205 | 103900 | 3581414175 | 4390 | 4385 | 4390 | 4385 | 389 |
| 590 | 20231205 | 103800 | 3579706915 | 4385 | 4400 | 4400 | 4385 | 1782 |
| 591 | 20231205 | 103700 | 3571885390 | 4390 | 4420 | 4420 | 4390 | 5919 |
| 592 | 20231205 | 103600 | 3545792055 | 4420 | 4420 | 4425 | 4420 | 405 |
| 593 | 20231205 | 103500 | 3544001900 | 4425 | 4430 | 4430 | 4425 | 129 |
| 594 | 20231205 | 103400 | 3543430805 | 4430 | 4425 | 4430 | 4425 | 292 |
| 595 | 20231205 | 103300 | 3542138700 | 4425 | 4420 | 4425 | 4420 | 709 |
| 596 | 20231205 | 103200 | 3539004915 | 4425 | 4425 | 4425 | 4425 | 389 |
| 597 | 20231205 | 103100 | 3537283590 | 4425 | 4420 | 4425 | 4420 | 160 |
| 598 | 20231205 | 103000 | 3536576140 | 4425 | 4425 | 4425 | 4425 | 50 |
| 599 | 20231205 | 102900 | 3536354890 | 4425 | 4430 | 4430 | 4425 | 11 |
| 600 | 20231205 | 102800 | 3536306165 | 4420 | 4425 | 4435 | 4420 | 1507 |
| 601 | 20231205 | 102700 | 3529638350 | 4440 | 4440 | 4440 | 4435 | 106 |
| 602 | 20231205 | 102600 | 3529167905 | 4420 | 4425 | 4425 | 4420 | 212 |
| 603 | 20231205 | 102500 | 3528229975 | 4445 | 4420 | 4450 | 4415 | 971 |
| 604 | 20231205 | 102400 | 3523920805 | 4420 | 4425 | 4430 | 4420 | 9 |
| 605 | 20231205 | 102300 | 3523880970 | 4420 | 4440 | 4440 | 4420 | 89 |
| 606 | 20231205 | 102200 | 3523486310 | 4440 | 4405 | 4450 | 4405 | 642 |
| 607 | 20231205 | 102100 | 3520637945 | 4440 | 4410 | 4440 | 4400 | 291 |
| 608 | 20231205 | 102000 | 3519353185 | 4400 | 4400 | 4400 | 4400 | 60 |
| 609 | 20231205 | 101900 | 3519089185 | 4415 | 4400 | 4415 | 4400 | 514 |
| 610 | 20231205 | 101800 | 3516820775 | 4450 | 4395 | 4455 | 4395 | 1028 |
| 611 | 20231205 | 101700 | 3512294685 | 4395 | 4380 | 4395 | 4380 | 172 |
| 612 | 20231205 | 101600 | 3511539870 | 4380 | 4395 | 4395 | 4380 | 1155 |
| 613 | 20231205 | 101500 | 3506471900 | 4385 | 4390 | 4390 | 4385 | 47 |
| 614 | 20231205 | 101400 | 3506265795 | 4400 | 4400 | 4400 | 4400 | 62 |
| 615 | 20231205 | 101300 | 3505992995 | 4400 | 4400 | 4400 | 4400 | 141 |
| 616 | 20231205 | 101200 | 3505372595 | 4380 | 4375 | 4400 | 4375 | 1147 |
| 617 | 20231205 | 101100 | 3500342375 | 4375 | 4380 | 4385 | 4370 | 1212 |
| 618 | 20231205 | 101000 | 3495037650 | 4380 | 4380 | 4380 | 4375 | 808 |
| 619 | 20231205 | 100900 | 3491499025 | 4380 | 4405 | 4405 | 4380 | 3435 |
| 620 | 20231205 | 100800 | 3476392520 | 4405 | 4415 | 4415 | 4405 | 1065 |
| 621 | 20231205 | 100700 | 3471698050 | 4430 | 4410 | 4440 | 4405 | 1436 |
| 622 | 20231205 | 100600 | 3465364730 | 4410 | 4440 | 4440 | 4410 | 3267 |
| 623 | 20231205 | 100500 | 3450941685 | 4440 | 4455 | 4455 | 4440 | 585 |
| 624 | 20231205 | 100400 | 3448342665 | 4455 | 4425 | 4455 | 4425 | 1713 |
| 625 | 20231205 | 100300 | 3440730630 | 4425 | 4430 | 4440 | 4410 | 1458 |
| 626 | 20231205 | 100200 | 3434283885 | 4425 | 4415 | 4425 | 4410 | 985 |
| 627 | 20231205 | 100100 | 3429935320 | 4415 | 4410 | 4415 | 4405 | 294 |
| 628 | 20231205 | 100000 | 3428638925 | 4410 | 4415 | 4420 | 4405 | 518 |
| 629 | 20231205 | 095900 | 3426353855 | 4415 | 4400 | 4415 | 4400 | 1274 |
| 630 | 20231205 | 095800 | 3420745495 | 4400 | 4410 | 4420 | 4400 | 2533 |
| 631 | 20231205 | 095700 | 3409585380 | 4420 | 4430 | 4435 | 4415 | 1201 |
| 632 | 20231205 | 095600 | 3404277155 | 4435 | 4415 | 4435 | 4415 | 1391 |
| 633 | 20231205 | 095500 | 3398118375 | 4410 | 4395 | 4440 | 4395 | 1075 |
| 634 | 20231205 | 095400 | 3393359020 | 4400 | 4390 | 4405 | 4370 | 658 |
| 635 | 20231205 | 095300 | 3390477285 | 4375 | 4385 | 4395 | 4370 | 1324 |
| 636 | 20231205 | 095200 | 3384678030 | 4385 | 4385 | 4385 | 4370 | 439 |
| 637 | 20231205 | 095100 | 3382757650 | 4390 | 4395 | 4395 | 4370 | 68 |
| 638 | 20231205 | 095000 | 3382460215 | 4395 | 4355 | 4400 | 4355 | 4081 |
| 639 | 20231205 | 094900 | 3364600995 | 4355 | 4365 | 4365 | 4355 | 3033 |
| 640 | 20231205 | 094800 | 3351386165 | 4365 | 4375 | 4375 | 4365 | 1966 |
| 641 | 20231205 | 094700 | 3342799190 | 4375 | 4390 | 4390 | 4375 | 328 |
| 642 | 20231205 | 094600 | 3341363545 | 4390 | 4390 | 4390 | 4385 | 277 |
| 643 | 20231205 | 094500 | 3340148090 | 4390 | 4395 | 4395 | 4370 | 542 |
| 644 | 20231205 | 094400 | 3337776220 | 4390 | 4390 | 4395 | 4390 | 269 |
| 645 | 20231205 | 094300 | 3336595305 | 4385 | 4375 | 4385 | 4360 | 322 |
| 646 | 20231205 | 094200 | 3335186590 | 4365 | 4365 | 4365 | 4365 | 773 |
| 647 | 20231205 | 094100 | 3331812445 | 4360 | 4365 | 4375 | 4360 | 818 |
| 648 | 20231205 | 094000 | 3328242780 | 4360 | 4385 | 4385 | 4360 | 2730 |
| 649 | 20231205 | 093900 | 3316322460 | 4390 | 4400 | 4410 | 4370 | 1972 |
| 650 | 20231205 | 093800 | 3307700310 | 4385 | 4420 | 4420 | 4375 | 257 |
| 651 | 20231205 | 093700 | 3306572710 | 4420 | 4380 | 4420 | 4375 | 950 |
| 652 | 20231205 | 093600 | 3302407480 | 4380 | 4385 | 4440 | 4370 | 1543 |
| 653 | 20231205 | 093500 | 3295613515 | 4365 | 4370 | 4390 | 4365 | 5547 |
| 654 | 20231205 | 093400 | 3271361350 | 4375 | 4385 | 4385 | 4370 | 2666 |
| 655 | 20231205 | 093300 | 3259705360 | 4385 | 4380 | 4390 | 4370 | 1935 |
| 656 | 20231205 | 093200 | 3251242980 | 4375 | 4445 | 4455 | 4375 | 7770 |
| 657 | 20231205 | 093100 | 3216941685 | 4445 | 4445 | 4455 | 4445 | 824 |
| 658 | 20231205 | 093000 | 3213276775 | 4445 | 4455 | 4455 | 4445 | 584 |
| 659 | 20231205 | 092900 | 3210678065 | 4455 | 4450 | 4455 | 4440 | 1493 |
| 660 | 20231205 | 092800 | 3204037470 | 4450 | 4450 | 4455 | 4440 | 2634 |
| 661 | 20231205 | 092700 | 3192333095 | 4460 | 4455 | 4470 | 4440 | 10514 |
| 662 | 20231205 | 092600 | 3145494090 | 4460 | 4465 | 4470 | 4450 | 7280 |
| 663 | 20231205 | 092500 | 3113013865 | 4455 | 4435 | 4475 | 4435 | 9203 |
| 664 | 20231205 | 092400 | 3071961700 | 4435 | 4420 | 4440 | 4420 | 3236 |
| 665 | 20231205 | 092300 | 3057631830 | 4420 | 4380 | 4420 | 4375 | 3330 |
| 666 | 20231205 | 092200 | 3043006335 | 4380 | 4400 | 4400 | 4380 | 3476 |
| 667 | 20231205 | 092100 | 3027764645 | 4395 | 4415 | 4425 | 4390 | 3441 |
| 668 | 20231205 | 092000 | 3012615105 | 4410 | 4430 | 4445 | 4410 | 15908 |
| 669 | 20231205 | 091900 | 2942160515 | 4435 | 4385 | 4435 | 4385 | 17255 |
| 670 | 20231205 | 091800 | 2865917160 | 4380 | 4370 | 4385 | 4360 | 5721 |
| 671 | 20231205 | 091700 | 2840911330 | 4370 | 4325 | 4375 | 4325 | 5429 |
| 672 | 20231205 | 091600 | 2817275190 | 4325 | 4335 | 4350 | 4320 | 5961 |
| 673 | 20231205 | 091500 | 2791460515 | 4335 | 4350 | 4360 | 4335 | 7248 |
| 674 | 20231205 | 091400 | 2759968805 | 4365 | 4315 | 4365 | 4315 | 19682 |
| 675 | 20231205 | 091300 | 2674523785 | 4310 | 4270 | 4315 | 4265 | 7534 |
| 676 | 20231205 | 091200 | 2642172720 | 4265 | 4290 | 4290 | 4240 | 31190 |
| 677 | 20231205 | 091100 | 2509290290 | 4270 | 4295 | 4310 | 4250 | 32670 |
| 678 | 20231205 | 091000 | 2369690465 | 4285 | 4400 | 4400 | 4255 | 32392 |
| 679 | 20231205 | 090900 | 2230744770 | 4400 | 4430 | 4495 | 4380 | 33030 |
| 680 | 20231205 | 090800 | 2084359095 | 4430 | 4690 | 4705 | 4360 | 72500 |
| 681 | 20231205 | 090700 | 1756489290 | 4705 | 4680 | 4725 | 4680 | 30978 |
| 682 | 20231205 | 090600 | 1611486210 | 4685 | 4685 | 4685 | 4685 | 0 |
| 683 | 20231205 | 090500 | 1611486210 | 4685 | 4810 | 4850 | 4685 | 30893 |
| 684 | 20231205 | 090400 | 1464367205 | 4795 | 4810 | 4890 | 4795 | 46845 |
| 685 | 20231205 | 090300 | 1238088700 | 4810 | 5060 | 5150 | 4745 | 98586 |
| 686 | 20231205 | 090200 | 757026520 | 5110 | 5200 | 5210 | 5060 | 145946 |
| 687 | 20231205 | 090100 | 0 | 4680 | 4680 | 4680 | 4680 | 0 |
| 688 | 20231205 | 090000 | 0 | 4680 | 4680 | 4680 | 4680 | 0 |