33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 201100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 3 | 20231201 | 201000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20231201 | 200900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20231201 | 200800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20231201 | 200700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20231201 | 200600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20231201 | 200500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20231201 | 200400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20231201 | 200300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20231201 | 200200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20231201 | 200100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20231201 | 200000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20231201 | 195900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20231201 | 195800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20231201 | 195700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20231201 | 195600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20231201 | 195500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20231201 | 195400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20231201 | 195300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20231201 | 195200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20231201 | 195100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20231201 | 195000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20231201 | 194900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20231201 | 194800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20231201 | 194700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20231201 | 194600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20231201 | 194500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20231201 | 194400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20231201 | 194300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20231201 | 194200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20231201 | 194100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 33 | 20231201 | 194000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20231201 | 193900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20231201 | 193800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20231201 | 193700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20231201 | 193600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20231201 | 193500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20231201 | 193400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20231201 | 193300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20231201 | 193200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20231201 | 193100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20231201 | 193000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20231201 | 192900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20231201 | 192800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20231201 | 192700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20231201 | 192600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20231201 | 192500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20231201 | 192400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20231201 | 192300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20231201 | 192200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20231201 | 192100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20231201 | 192000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20231201 | 191900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20231201 | 191800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20231201 | 191700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20231201 | 191600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20231201 | 191500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20231201 | 191400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20231201 | 191300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20231201 | 191200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20231201 | 191100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 63 | 20231201 | 191000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20231201 | 190900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20231201 | 190800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20231201 | 190700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20231201 | 190600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20231201 | 190500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20231201 | 190400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20231201 | 190300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20231201 | 190200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20231201 | 190100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20231201 | 190000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20231201 | 185900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20231201 | 185800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20231201 | 185700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20231201 | 185600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20231201 | 185500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20231201 | 185400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20231201 | 185300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20231201 | 185200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20231201 | 185100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20231201 | 185000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20231201 | 184900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20231201 | 184800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20231201 | 184700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20231201 | 184600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20231201 | 184500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20231201 | 184400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20231201 | 184300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20231201 | 184200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20231201 | 184100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 93 | 20231201 | 184000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20231201 | 183900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20231201 | 183800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20231201 | 183700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20231201 | 183600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20231201 | 183500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20231201 | 183400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20231201 | 183300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20231201 | 183200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20231201 | 183100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20231201 | 183000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20231201 | 182900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20231201 | 182800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20231201 | 182700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20231201 | 182600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20231201 | 182500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20231201 | 182400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20231201 | 182300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20231201 | 182200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20231201 | 182100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20231201 | 182000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20231201 | 181900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20231201 | 181800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20231201 | 181700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20231201 | 181600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20231201 | 181500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20231201 | 181400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20231201 | 181300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20231201 | 181200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20231201 | 181100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 123 | 20231201 | 181000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20231201 | 180900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20231201 | 180800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20231201 | 180700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20231201 | 180600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20231201 | 180500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20231201 | 180400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20231201 | 180300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20231201 | 180200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20231201 | 180100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20231201 | 180000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20231201 | 175900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20231201 | 175800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20231201 | 175700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20231201 | 175600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20231201 | 175500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20231201 | 175400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20231201 | 175300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20231201 | 175200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20231201 | 175100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20231201 | 175000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20231201 | 174900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20231201 | 174800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20231201 | 174700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20231201 | 174600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20231201 | 174500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20231201 | 174400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20231201 | 174300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20231201 | 174200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20231201 | 174100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 153 | 20231201 | 174000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20231201 | 173900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20231201 | 173800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20231201 | 173700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20231201 | 173600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20231201 | 173500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20231201 | 173400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20231201 | 173300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20231201 | 173200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20231201 | 173100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20231201 | 173000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20231201 | 172900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20231201 | 172800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20231201 | 172700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20231201 | 172600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20231201 | 172500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20231201 | 172400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20231201 | 172300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20231201 | 172200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20231201 | 172100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20231201 | 172000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20231201 | 171900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20231201 | 171800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20231201 | 171700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20231201 | 171600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20231201 | 171500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20231201 | 171400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20231201 | 171300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20231201 | 171200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20231201 | 171100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 183 | 20231201 | 171000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20231201 | 170900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20231201 | 170800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20231201 | 170700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20231201 | 170600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20231201 | 170500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20231201 | 170400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20231201 | 170300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20231201 | 170200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20231201 | 170100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20231201 | 170000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20231201 | 165900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20231201 | 165800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20231201 | 165700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20231201 | 165600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20231201 | 165500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20231201 | 165400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20231201 | 165300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20231201 | 165200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20231201 | 165100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20231201 | 165000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20231201 | 164900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20231201 | 164800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20231201 | 164700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20231201 | 164600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20231201 | 164500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20231201 | 164400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20231201 | 164300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20231201 | 164200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20231201 | 164100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 213 | 20231201 | 164000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20231201 | 163900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20231201 | 163800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20231201 | 163700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20231201 | 163600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20231201 | 163500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20231201 | 163400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20231201 | 163300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20231201 | 163200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20231201 | 163100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20231201 | 163000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20231201 | 162900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20231201 | 162800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20231201 | 162700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20231201 | 162600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20231201 | 162500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20231201 | 162400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20231201 | 162300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20231201 | 162200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20231201 | 162100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20231201 | 162000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20231201 | 161900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20231201 | 161800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20231201 | 161700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20231201 | 161600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20231201 | 161500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20231201 | 161400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20231201 | 161300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20231201 | 161200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20231201 | 161100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 243 | 20231201 | 161000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20231201 | 160900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20231201 | 160800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20231201 | 160700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20231201 | 160600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20231201 | 160500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20231201 | 160400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20231201 | 160300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20231201 | 160200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20231201 | 160100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20231201 | 160000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20231201 | 155900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20231201 | 155800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 256 | 20231201 | 155700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 257 | 20231201 | 155600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 258 | 20231201 | 155500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 259 | 20231201 | 155400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20231201 | 155300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 261 | 20231201 | 155200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20231201 | 155100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 263 | 20231201 | 155000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 264 | 20231201 | 154900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 265 | 20231201 | 154800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 266 | 20231201 | 154700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20231201 | 154600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20231201 | 154500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 269 | 20231201 | 154400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 270 | 20231201 | 154300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20231201 | 154200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 272 | 20231201 | 154100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 273 | 20231201 | 154000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 274 | 20231201 | 153900 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20231201 | 153800 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20231201 | 153700 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20231201 | 153600 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 278 | 20231201 | 153500 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20231201 | 153400 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 280 | 20231201 | 153300 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 281 | 20231201 | 153200 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 282 | 20231201 | 153100 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20231201 | 153000 | 3311915000 | 3455 | 3455 | 3455 | 3455 | 22972 |
| 284 | 20231201 | 152900 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 285 | 20231201 | 152800 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 286 | 20231201 | 152700 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 287 | 20231201 | 152600 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 288 | 20231201 | 152500 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 289 | 20231201 | 152400 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 290 | 20231201 | 152300 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 291 | 20231201 | 152200 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 292 | 20231201 | 152100 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 293 | 20231201 | 152000 | 3232546740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 294 | 20231201 | 151900 | 3232546740 | 3470 | 3475 | 3475 | 3455 | 2851 |
| 295 | 20231201 | 151800 | 3222683030 | 3455 | 3475 | 3480 | 3455 | 8315 |
| 296 | 20231201 | 151700 | 3193891210 | 3485 | 3485 | 3485 | 3485 | 2 |
| 297 | 20231201 | 151600 | 3193884240 | 3485 | 3475 | 3485 | 3460 | 5196 |
| 298 | 20231201 | 151500 | 3175813265 | 3475 | 3475 | 3475 | 3460 | 4042 |
| 299 | 20231201 | 151400 | 3161817065 | 3475 | 3470 | 3475 | 3455 | 5390 |
| 300 | 20231201 | 151300 | 3143165085 | 3480 | 3480 | 3480 | 3470 | 110 |
| 301 | 20231201 | 151200 | 3142782730 | 3480 | 3475 | 3485 | 3470 | 824 |
| 302 | 20231201 | 151100 | 3139919885 | 3480 | 3485 | 3485 | 3475 | 138 |
| 303 | 20231201 | 151000 | 3139439620 | 3490 | 3490 | 3490 | 3475 | 582 |
| 304 | 20231201 | 150900 | 3137413790 | 3490 | 3480 | 3490 | 3475 | 365 |
| 305 | 20231201 | 150800 | 3136139965 | 3490 | 3485 | 3490 | 3470 | 2805 |
| 306 | 20231201 | 150700 | 3126383995 | 3485 | 3480 | 3485 | 3480 | 613 |
| 307 | 20231201 | 150600 | 3124248765 | 3485 | 3485 | 3485 | 3485 | 1372 |
| 308 | 20231201 | 150500 | 3119467345 | 3475 | 3475 | 3475 | 3470 | 198 |
| 309 | 20231201 | 150400 | 3118779300 | 3475 | 3475 | 3475 | 3470 | 116 |
| 310 | 20231201 | 150300 | 3118376720 | 3485 | 3485 | 3485 | 3485 | 297 |
| 311 | 20231201 | 150200 | 3117341675 | 3460 | 3480 | 3485 | 3460 | 3378 |
| 312 | 20231201 | 150100 | 3105590170 | 3480 | 3455 | 3480 | 3455 | 1070 |
| 313 | 20231201 | 150000 | 3101887555 | 3460 | 3455 | 3460 | 3455 | 4301 |
| 314 | 20231201 | 145900 | 3087023215 | 3460 | 3470 | 3475 | 3455 | 7939 |
| 315 | 20231201 | 145800 | 3059544415 | 3470 | 3475 | 3475 | 3470 | 3424 |
| 316 | 20231201 | 145700 | 3047661380 | 3470 | 3475 | 3475 | 3470 | 546 |
| 317 | 20231201 | 145600 | 3045765050 | 3475 | 3470 | 3480 | 3465 | 6263 |
| 318 | 20231201 | 145500 | 3024041930 | 3480 | 3475 | 3485 | 3470 | 794 |
| 319 | 20231201 | 145400 | 3021282450 | 3485 | 3485 | 3490 | 3480 | 794 |
| 320 | 20231201 | 145300 | 3018516945 | 3485 | 3485 | 3485 | 3480 | 201 |
| 321 | 20231201 | 145200 | 3017816685 | 3490 | 3490 | 3490 | 3475 | 591 |
| 322 | 20231201 | 145100 | 3015760090 | 3490 | 3475 | 3490 | 3475 | 3038 |
| 323 | 20231201 | 145000 | 3005199865 | 3490 | 3490 | 3490 | 3480 | 3905 |
| 324 | 20231201 | 144900 | 2991601385 | 3490 | 3495 | 3495 | 3490 | 590 |
| 325 | 20231201 | 144800 | 2989542235 | 3495 | 3495 | 3495 | 3495 | 112 |
| 326 | 20231201 | 144700 | 2989150795 | 3495 | 3490 | 3495 | 3485 | 1678 |
| 327 | 20231201 | 144600 | 2983294570 | 3495 | 3495 | 3495 | 3490 | 501 |
| 328 | 20231201 | 144500 | 2981544755 | 3490 | 3495 | 3495 | 3485 | 1508 |
| 329 | 20231201 | 144400 | 2976282445 | 3490 | 3495 | 3495 | 3490 | 1838 |
| 330 | 20231201 | 144300 | 2969863220 | 3500 | 3500 | 3500 | 3495 | 986 |
| 331 | 20231201 | 144200 | 2966414570 | 3500 | 3495 | 3500 | 3490 | 1194 |
| 332 | 20231201 | 144100 | 2962241680 | 3490 | 3500 | 3500 | 3490 | 1593 |
| 333 | 20231201 | 144000 | 2956676940 | 3500 | 3490 | 3500 | 3490 | 823 |
| 334 | 20231201 | 143900 | 2953800615 | 3495 | 3495 | 3495 | 3490 | 309 |
| 335 | 20231201 | 143800 | 2952722185 | 3495 | 3490 | 3495 | 3490 | 487 |
| 336 | 20231201 | 143700 | 2951021625 | 3495 | 3495 | 3495 | 3490 | 256 |
| 337 | 20231201 | 143600 | 2950128155 | 3495 | 3495 | 3495 | 3490 | 171 |
| 338 | 20231201 | 143500 | 2949531140 | 3495 | 3495 | 3495 | 3490 | 315 |
| 339 | 20231201 | 143400 | 2948430385 | 3495 | 3490 | 3495 | 3485 | 108 |
| 340 | 20231201 | 143300 | 2948053700 | 3495 | 3490 | 3495 | 3490 | 31 |
| 341 | 20231201 | 143200 | 2947945505 | 3495 | 3495 | 3495 | 3490 | 18 |
| 342 | 20231201 | 143100 | 2947882610 | 3495 | 3490 | 3495 | 3490 | 24 |
| 343 | 20231201 | 143000 | 2947798845 | 3495 | 3495 | 3495 | 3495 | 42 |
| 344 | 20231201 | 142900 | 2947652055 | 3495 | 3495 | 3495 | 3490 | 181 |
| 345 | 20231201 | 142800 | 2947019880 | 3500 | 3500 | 3500 | 3485 | 57 |
| 346 | 20231201 | 142700 | 2946820675 | 3500 | 3480 | 3500 | 3480 | 2359 |
| 347 | 20231201 | 142600 | 2938593425 | 3485 | 3485 | 3485 | 3485 | 207 |
| 348 | 20231201 | 142500 | 2937872030 | 3485 | 3485 | 3485 | 3480 | 434 |
| 349 | 20231201 | 142400 | 2936359980 | 3485 | 3485 | 3485 | 3480 | 1156 |
| 350 | 20231201 | 142300 | 2932336935 | 3485 | 3485 | 3485 | 3480 | 200 |
| 351 | 20231201 | 142200 | 2931640030 | 3485 | 3485 | 3485 | 3485 | 272 |
| 352 | 20231201 | 142100 | 2930692110 | 3485 | 3480 | 3485 | 3480 | 912 |
| 353 | 20231201 | 142000 | 2927518345 | 3485 | 3485 | 3485 | 3485 | 77 |
| 354 | 20231201 | 141900 | 2927250000 | 3490 | 3480 | 3490 | 3475 | 3935 |
| 355 | 20231201 | 141800 | 2913557640 | 3490 | 3495 | 3495 | 3480 | 6899 |
| 356 | 20231201 | 141700 | 2889517340 | 3500 | 3490 | 3500 | 3490 | 641 |
| 357 | 20231201 | 141600 | 2887277335 | 3495 | 3490 | 3495 | 3490 | 141 |
| 358 | 20231201 | 141500 | 2886785240 | 3500 | 3500 | 3500 | 3490 | 67 |
| 359 | 20231201 | 141400 | 2886551370 | 3500 | 3500 | 3505 | 3485 | 1384 |
| 360 | 20231201 | 141300 | 2881720080 | 3500 | 3500 | 3500 | 3490 | 987 |
| 361 | 20231201 | 141200 | 2878272330 | 3500 | 3500 | 3500 | 3495 | 114 |
| 362 | 20231201 | 141100 | 2877873765 | 3510 | 3495 | 3510 | 3495 | 1103 |
| 363 | 20231201 | 141000 | 2874009965 | 3490 | 3490 | 3490 | 3490 | 124 |
| 364 | 20231201 | 140900 | 2873577205 | 3500 | 3490 | 3500 | 3490 | 937 |
| 365 | 20231201 | 140800 | 2870298825 | 3500 | 3510 | 3510 | 3495 | 4258 |
| 366 | 20231201 | 140700 | 2855397575 | 3510 | 3510 | 3515 | 3500 | 3347 |
| 367 | 20231201 | 140600 | 2843663265 | 3515 | 3515 | 3515 | 3515 | 14 |
| 368 | 20231201 | 140500 | 2843614055 | 3515 | 3515 | 3515 | 3515 | 0 |
| 369 | 20231201 | 140400 | 2843614055 | 3515 | 3515 | 3515 | 3515 | 3 |
| 370 | 20231201 | 140300 | 2843603510 | 3515 | 3510 | 3515 | 3505 | 964 |
| 371 | 20231201 | 140200 | 2840223105 | 3510 | 3500 | 3510 | 3500 | 502 |
| 372 | 20231201 | 140100 | 2838465425 | 3500 | 3500 | 3500 | 3485 | 2855 |
| 373 | 20231201 | 140000 | 2828506305 | 3500 | 3500 | 3500 | 3495 | 1000 |
| 374 | 20231201 | 135900 | 2825008805 | 3500 | 3490 | 3500 | 3490 | 2336 |
| 375 | 20231201 | 135800 | 2816844615 | 3490 | 3495 | 3495 | 3485 | 2094 |
| 376 | 20231201 | 135700 | 2809543205 | 3495 | 3495 | 3495 | 3495 | 3 |
| 377 | 20231201 | 135600 | 2809532720 | 3495 | 3495 | 3495 | 3485 | 1474 |
| 378 | 20231201 | 135500 | 2804390815 | 3495 | 3490 | 3495 | 3490 | 15 |
| 379 | 20231201 | 135400 | 2804338425 | 3495 | 3490 | 3495 | 3485 | 2896 |
| 380 | 20231201 | 135300 | 2794237745 | 3490 | 3485 | 3490 | 3485 | 32 |
| 381 | 20231201 | 135200 | 2794126215 | 3490 | 3490 | 3490 | 3485 | 607 |
| 382 | 20231201 | 135100 | 2792007910 | 3490 | 3490 | 3490 | 3485 | 1175 |
| 383 | 20231201 | 135000 | 2787912915 | 3490 | 3490 | 3495 | 3490 | 351 |
| 384 | 20231201 | 134900 | 2786687920 | 3495 | 3490 | 3495 | 3485 | 2728 |
| 385 | 20231201 | 134800 | 2777176415 | 3495 | 3495 | 3495 | 3490 | 453 |
| 386 | 20231201 | 134700 | 2775594260 | 3495 | 3495 | 3495 | 3495 | 15 |
| 387 | 20231201 | 134600 | 2775541835 | 3495 | 3490 | 3495 | 3485 | 1380 |
| 388 | 20231201 | 134500 | 2770727060 | 3495 | 3500 | 3500 | 3490 | 1564 |
| 389 | 20231201 | 134400 | 2765260870 | 3500 | 3505 | 3505 | 3495 | 918 |
| 390 | 20231201 | 134300 | 2762047950 | 3505 | 3500 | 3505 | 3500 | 208 |
| 391 | 20231201 | 134200 | 2761319925 | 3505 | 3505 | 3505 | 3500 | 425 |
| 392 | 20231201 | 134100 | 2759832300 | 3500 | 3505 | 3505 | 3500 | 29 |
| 393 | 20231201 | 134000 | 2759730780 | 3500 | 3490 | 3505 | 3490 | 2825 |
| 394 | 20231201 | 133900 | 2749846645 | 3490 | 3490 | 3495 | 3490 | 3094 |
| 395 | 20231201 | 133800 | 2739046995 | 3495 | 3500 | 3500 | 3490 | 3140 |
| 396 | 20231201 | 133700 | 2728063105 | 3500 | 3505 | 3510 | 3500 | 68 |
| 397 | 20231201 | 133600 | 2727824770 | 3500 | 3505 | 3510 | 3500 | 477 |
| 398 | 20231201 | 133500 | 2726154285 | 3505 | 3505 | 3510 | 3500 | 2587 |
| 399 | 20231201 | 133400 | 2717088770 | 3510 | 3510 | 3510 | 3500 | 8 |
| 400 | 20231201 | 133300 | 2717060725 | 3500 | 3505 | 3510 | 3495 | 342 |
| 401 | 20231201 | 133200 | 2715862115 | 3490 | 3510 | 3515 | 3485 | 13173 |
| 402 | 20231201 | 133100 | 2669765805 | 3515 | 3520 | 3525 | 3515 | 3681 |
| 403 | 20231201 | 133000 | 2656824200 | 3515 | 3520 | 3525 | 3515 | 1460 |
| 404 | 20231201 | 132900 | 2651685925 | 3520 | 3525 | 3525 | 3520 | 2980 |
| 405 | 20231201 | 132800 | 2641192505 | 3525 | 3535 | 3535 | 3525 | 776 |
| 406 | 20231201 | 132700 | 2638456925 | 3525 | 3530 | 3535 | 3525 | 1404 |
| 407 | 20231201 | 132600 | 2633503910 | 3540 | 3540 | 3540 | 3530 | 1226 |
| 408 | 20231201 | 132500 | 2629169930 | 3540 | 3540 | 3545 | 3535 | 737 |
| 409 | 20231201 | 132400 | 2626560965 | 3535 | 3540 | 3540 | 3535 | 154 |
| 410 | 20231201 | 132300 | 2626016040 | 3540 | 3540 | 3540 | 3535 | 2358 |
| 411 | 20231201 | 132200 | 2617672175 | 3540 | 3530 | 3545 | 3530 | 731 |
| 412 | 20231201 | 132100 | 2615083545 | 3530 | 3545 | 3545 | 3530 | 5623 |
| 413 | 20231201 | 132000 | 2595164460 | 3535 | 3530 | 3550 | 3525 | 1808 |
| 414 | 20231201 | 131900 | 2588762770 | 3530 | 3525 | 3530 | 3525 | 370 |
| 415 | 20231201 | 131800 | 2587457955 | 3525 | 3525 | 3530 | 3520 | 217 |
| 416 | 20231201 | 131700 | 2586693590 | 3525 | 3530 | 3530 | 3520 | 3507 |
| 417 | 20231201 | 131600 | 2574328795 | 3540 | 3535 | 3540 | 3535 | 46 |
| 418 | 20231201 | 131500 | 2574165980 | 3540 | 3540 | 3540 | 3535 | 1280 |
| 419 | 20231201 | 131400 | 2569638620 | 3540 | 3550 | 3550 | 3535 | 3050 |
| 420 | 20231201 | 131300 | 2558835300 | 3550 | 3550 | 3550 | 3540 | 1087 |
| 421 | 20231201 | 131200 | 2554979270 | 3550 | 3550 | 3550 | 3545 | 2331 |
| 422 | 20231201 | 131100 | 2546704525 | 3550 | 3545 | 3550 | 3540 | 6721 |
| 423 | 20231201 | 131000 | 2522887065 | 3545 | 3545 | 3545 | 3540 | 405 |
| 424 | 20231201 | 130900 | 2521451890 | 3540 | 3545 | 3545 | 3540 | 229 |
| 425 | 20231201 | 130800 | 2520640650 | 3540 | 3535 | 3540 | 3535 | 5692 |
| 426 | 20231201 | 130700 | 2500493785 | 3540 | 3540 | 3540 | 3535 | 38 |
| 427 | 20231201 | 130600 | 2500359270 | 3540 | 3540 | 3540 | 3535 | 824 |
| 428 | 20231201 | 130500 | 2497444395 | 3540 | 3535 | 3540 | 3535 | 567 |
| 429 | 20231201 | 130400 | 2495439510 | 3535 | 3535 | 3535 | 3530 | 95 |
| 430 | 20231201 | 130300 | 2495103735 | 3535 | 3535 | 3535 | 3535 | 1894 |
| 431 | 20231201 | 130200 | 2488408445 | 3535 | 3535 | 3535 | 3530 | 1609 |
| 432 | 20231201 | 130100 | 2482727930 | 3535 | 3530 | 3535 | 3530 | 991 |
| 433 | 20231201 | 130000 | 2479227175 | 3530 | 3525 | 3530 | 3525 | 506 |
| 434 | 20231201 | 125900 | 2477443490 | 3530 | 3530 | 3530 | 3525 | 701 |
| 435 | 20231201 | 125800 | 2474969715 | 3530 | 3530 | 3530 | 3525 | 685 |
| 436 | 20231201 | 125700 | 2472552755 | 3530 | 3530 | 3530 | 3525 | 72 |
| 437 | 20231201 | 125600 | 2472298920 | 3530 | 3530 | 3535 | 3525 | 127 |
| 438 | 20231201 | 125500 | 2471850970 | 3530 | 3535 | 3535 | 3530 | 18 |
| 439 | 20231201 | 125400 | 2471787415 | 3535 | 3520 | 3535 | 3515 | 4327 |
| 440 | 20231201 | 125300 | 2456536835 | 3515 | 3520 | 3525 | 3515 | 755 |
| 441 | 20231201 | 125200 | 2453882525 | 3525 | 3525 | 3525 | 3520 | 332 |
| 442 | 20231201 | 125100 | 2452712245 | 3525 | 3515 | 3525 | 3515 | 2712 |
| 443 | 20231201 | 125000 | 2443177265 | 3510 | 3520 | 3525 | 3510 | 3618 |
| 444 | 20231201 | 124900 | 2430453570 | 3520 | 3535 | 3535 | 3520 | 6207 |
| 445 | 20231201 | 124800 | 2408561605 | 3535 | 3535 | 3535 | 3530 | 1177 |
| 446 | 20231201 | 124700 | 2404403410 | 3535 | 3540 | 3540 | 3530 | 1163 |
| 447 | 20231201 | 124600 | 2400296060 | 3540 | 3545 | 3545 | 3530 | 2217 |
| 448 | 20231201 | 124500 | 2392464990 | 3535 | 3550 | 3550 | 3530 | 10023 |
| 449 | 20231201 | 124400 | 2356944970 | 3545 | 3545 | 3545 | 3525 | 4596 |
| 450 | 20231201 | 124300 | 2340673690 | 3530 | 3545 | 3550 | 3530 | 11924 |
| 451 | 20231201 | 124200 | 2298452965 | 3545 | 3545 | 3545 | 3535 | 5203 |
| 452 | 20231201 | 124100 | 2280015990 | 3545 | 3535 | 3545 | 3530 | 9175 |
| 453 | 20231201 | 124000 | 2247528505 | 3535 | 3535 | 3535 | 3525 | 2146 |
| 454 | 20231201 | 123900 | 2239955805 | 3535 | 3535 | 3540 | 3525 | 5927 |
| 455 | 20231201 | 123800 | 2219012800 | 3540 | 3525 | 3545 | 3525 | 9971 |
| 456 | 20231201 | 123700 | 2183776160 | 3525 | 3515 | 3525 | 3515 | 3892 |
| 457 | 20231201 | 123600 | 2170068450 | 3515 | 3510 | 3520 | 3510 | 2188 |
| 458 | 20231201 | 123500 | 2162374115 | 3510 | 3510 | 3515 | 3510 | 3101 |
| 459 | 20231201 | 123400 | 2151489395 | 3515 | 3515 | 3515 | 3515 | 1491 |
| 460 | 20231201 | 123300 | 2146248530 | 3515 | 3510 | 3515 | 3510 | 1099 |
| 461 | 20231201 | 123200 | 2142387825 | 3510 | 3505 | 3510 | 3505 | 1134 |
| 462 | 20231201 | 123100 | 2138408190 | 3515 | 3515 | 3515 | 3505 | 4011 |
| 463 | 20231201 | 123000 | 2124328380 | 3515 | 3515 | 3515 | 3510 | 661 |
| 464 | 20231201 | 122900 | 2122005005 | 3510 | 3520 | 3520 | 3510 | 2810 |
| 465 | 20231201 | 122800 | 2112124240 | 3520 | 3515 | 3520 | 3510 | 7317 |
| 466 | 20231201 | 122700 | 2086405775 | 3515 | 3505 | 3515 | 3505 | 6680 |
| 467 | 20231201 | 122600 | 2062962885 | 3505 | 3485 | 3510 | 3485 | 10189 |
| 468 | 20231201 | 122500 | 2027302305 | 3485 | 3485 | 3485 | 3480 | 750 |
| 469 | 20231201 | 122400 | 2024688810 | 3485 | 3485 | 3490 | 3485 | 102 |
| 470 | 20231201 | 122300 | 2024333330 | 3490 | 3495 | 3495 | 3490 | 19 |
| 471 | 20231201 | 122200 | 2024267015 | 3490 | 3490 | 3495 | 3490 | 561 |
| 472 | 20231201 | 122100 | 2022308070 | 3495 | 3495 | 3495 | 3495 | 5 |
| 473 | 20231201 | 122000 | 2022290595 | 3495 | 3490 | 3495 | 3490 | 496 |
| 474 | 20231201 | 121900 | 2020558625 | 3495 | 3475 | 3495 | 3475 | 2847 |
| 475 | 20231201 | 121800 | 2010647030 | 3475 | 3470 | 3475 | 3470 | 416 |
| 476 | 20231201 | 121700 | 2009203505 | 3470 | 3475 | 3475 | 3465 | 519 |
| 477 | 20231201 | 121600 | 2007404550 | 3475 | 3470 | 3475 | 3465 | 1014 |
| 478 | 20231201 | 121500 | 2003888450 | 3475 | 3475 | 3475 | 3470 | 31 |
| 479 | 20231201 | 121400 | 2003780770 | 3475 | 3475 | 3475 | 3475 | 0 |
| 480 | 20231201 | 121300 | 2003780770 | 3475 | 3475 | 3475 | 3470 | 68 |
| 481 | 20231201 | 121200 | 2003544800 | 3475 | 3470 | 3475 | 3470 | 162 |
| 482 | 20231201 | 121100 | 2002982635 | 3480 | 3480 | 3480 | 3480 | 52 |
| 483 | 20231201 | 121000 | 2002801675 | 3480 | 3480 | 3480 | 3480 | 6 |
| 484 | 20231201 | 120900 | 2002780795 | 3470 | 3465 | 3480 | 3465 | 1372 |
| 485 | 20231201 | 120800 | 1998023005 | 3470 | 3480 | 3480 | 3470 | 392 |
| 486 | 20231201 | 120700 | 1996662235 | 3470 | 3480 | 3480 | 3465 | 4265 |
| 487 | 20231201 | 120600 | 1981853415 | 3485 | 3475 | 3485 | 3475 | 51 |
| 488 | 20231201 | 120500 | 1981676160 | 3485 | 3485 | 3485 | 3475 | 1161 |
| 489 | 20231201 | 120400 | 1977638375 | 3485 | 3485 | 3485 | 3480 | 278 |
| 490 | 20231201 | 120300 | 1976670085 | 3485 | 3480 | 3485 | 3480 | 675 |
| 491 | 20231201 | 120200 | 1974321035 | 3485 | 3480 | 3485 | 3480 | 183 |
| 492 | 20231201 | 120100 | 1973684000 | 3485 | 3480 | 3485 | 3480 | 1027 |
| 493 | 20231201 | 120000 | 1970110000 | 3490 | 3490 | 3490 | 3485 | 118 |
| 494 | 20231201 | 115900 | 1969698720 | 3490 | 3490 | 3490 | 3480 | 1420 |
| 495 | 20231201 | 115800 | 1964744230 | 3490 | 3490 | 3490 | 3490 | 1054 |
| 496 | 20231201 | 115700 | 1961065770 | 3490 | 3480 | 3490 | 3480 | 2481 |
| 497 | 20231201 | 115600 | 1952419520 | 3480 | 3465 | 3480 | 3465 | 846 |
| 498 | 20231201 | 115500 | 1949481730 | 3465 | 3465 | 3465 | 3465 | 969 |
| 499 | 20231201 | 115400 | 1946124145 | 3465 | 3450 | 3465 | 3445 | 2271 |
| 500 | 20231201 | 115300 | 1938274820 | 3455 | 3455 | 3455 | 3450 | 122 |
| 501 | 20231201 | 115200 | 1937853900 | 3455 | 3455 | 3455 | 3450 | 494 |
| 502 | 20231201 | 115100 | 1936149330 | 3455 | 3455 | 3455 | 3455 | 13 |
| 503 | 20231201 | 115000 | 1936104415 | 3455 | 3450 | 3460 | 3445 | 466 |
| 504 | 20231201 | 114900 | 1934498730 | 3445 | 3465 | 3465 | 3445 | 7458 |
| 505 | 20231201 | 114800 | 1908742920 | 3465 | 3460 | 3465 | 3460 | 123 |
| 506 | 20231201 | 114700 | 1908317325 | 3465 | 3465 | 3465 | 3460 | 1422 |
| 507 | 20231201 | 114600 | 1903397165 | 3465 | 3470 | 3475 | 3465 | 2320 |
| 508 | 20231201 | 114500 | 1895356945 | 3475 | 3475 | 3475 | 3470 | 1029 |
| 509 | 20231201 | 114400 | 1891786220 | 3475 | 3470 | 3475 | 3470 | 127 |
| 510 | 20231201 | 114300 | 1891345505 | 3470 | 3470 | 3470 | 3470 | 181 |
| 511 | 20231201 | 114200 | 1890717435 | 3470 | 3470 | 3475 | 3470 | 337 |
| 512 | 20231201 | 114100 | 1889548030 | 3475 | 3465 | 3475 | 3465 | 1493 |
| 513 | 20231201 | 114000 | 1884374775 | 3475 | 3470 | 3475 | 3465 | 305 |
| 514 | 20231201 | 113900 | 1883317560 | 3475 | 3475 | 3475 | 3465 | 508 |
| 515 | 20231201 | 113800 | 1881557310 | 3465 | 3480 | 3480 | 3465 | 2352 |
| 516 | 20231201 | 113700 | 1873406190 | 3470 | 3470 | 3480 | 3470 | 364 |
| 517 | 20231201 | 113600 | 1872143065 | 3475 | 3460 | 3480 | 3460 | 1164 |
| 518 | 20231201 | 113500 | 1868105555 | 3475 | 3465 | 3475 | 3460 | 494 |
| 519 | 20231201 | 113400 | 1866395155 | 3465 | 3465 | 3465 | 3465 | 77 |
| 520 | 20231201 | 113300 | 1866128350 | 3465 | 3465 | 3475 | 3465 | 8 |
| 521 | 20231201 | 113200 | 1866100580 | 3465 | 3465 | 3465 | 3465 | 1464 |
| 522 | 20231201 | 113100 | 1861027820 | 3465 | 3465 | 3465 | 3465 | 863 |
| 523 | 20231201 | 113000 | 1858037525 | 3465 | 3470 | 3470 | 3465 | 2 |
| 524 | 20231201 | 112900 | 1858030590 | 3475 | 3470 | 3475 | 3465 | 3718 |
| 525 | 20231201 | 112800 | 1845139485 | 3470 | 3470 | 3480 | 3470 | 1620 |
| 526 | 20231201 | 112700 | 1839517995 | 3470 | 3480 | 3480 | 3470 | 6920 |
| 527 | 20231201 | 112600 | 1815479080 | 3480 | 3480 | 3490 | 3480 | 806 |
| 528 | 20231201 | 112500 | 1812673650 | 3490 | 3485 | 3490 | 3480 | 1245 |
| 529 | 20231201 | 112400 | 1808340095 | 3485 | 3485 | 3495 | 3485 | 636 |
| 530 | 20231201 | 112300 | 1806119285 | 3495 | 3485 | 3495 | 3485 | 109 |
| 531 | 20231201 | 112200 | 1805739210 | 3485 | 3485 | 3485 | 3485 | 200 |
| 532 | 20231201 | 112100 | 1805042210 | 3485 | 3485 | 3485 | 3485 | 140 |
| 533 | 20231201 | 112000 | 1804554310 | 3485 | 3485 | 3495 | 3485 | 426 |
| 534 | 20231201 | 111900 | 1803067100 | 3480 | 3485 | 3495 | 3480 | 2087 |
| 535 | 20231201 | 111800 | 1795797115 | 3485 | 3485 | 3485 | 3480 | 3110 |
| 536 | 20231201 | 111700 | 1784959695 | 3485 | 3500 | 3500 | 3485 | 11 |
| 537 | 20231201 | 111600 | 1784921330 | 3500 | 3495 | 3500 | 3495 | 1224 |
| 538 | 20231201 | 111500 | 1780643325 | 3500 | 3500 | 3500 | 3500 | 2 |
| 539 | 20231201 | 111400 | 1780636325 | 3485 | 3480 | 3485 | 3480 | 733 |
| 540 | 20231201 | 111300 | 1778083940 | 3480 | 3495 | 3495 | 3480 | 4034 |
| 541 | 20231201 | 111200 | 1764001415 | 3495 | 3485 | 3495 | 3480 | 4131 |
| 542 | 20231201 | 111100 | 1749615265 | 3495 | 3500 | 3500 | 3495 | 3324 |
| 543 | 20231201 | 111000 | 1737997285 | 3495 | 3490 | 3495 | 3490 | 1188 |
| 544 | 20231201 | 110900 | 1733847355 | 3490 | 3505 | 3505 | 3490 | 3618 |
| 545 | 20231201 | 110800 | 1721200255 | 3505 | 3510 | 3515 | 3500 | 13456 |
| 546 | 20231201 | 110700 | 1673982145 | 3515 | 3510 | 3515 | 3510 | 4339 |
| 547 | 20231201 | 110600 | 1658732505 | 3510 | 3500 | 3515 | 3500 | 2532 |
| 548 | 20231201 | 110500 | 1649836390 | 3510 | 3510 | 3510 | 3510 | 4015 |
| 549 | 20231201 | 110400 | 1635743740 | 3495 | 3495 | 3510 | 3490 | 1819 |
| 550 | 20231201 | 110300 | 1629371165 | 3495 | 3500 | 3500 | 3495 | 1742 |
| 551 | 20231201 | 110200 | 1623280715 | 3500 | 3500 | 3505 | 3495 | 717 |
| 552 | 20231201 | 110100 | 1620770660 | 3500 | 3505 | 3510 | 3500 | 5371 |
| 553 | 20231201 | 110000 | 1601943980 | 3510 | 3495 | 3510 | 3495 | 5087 |
| 554 | 20231201 | 105900 | 1584142275 | 3495 | 3490 | 3495 | 3490 | 568 |
| 555 | 20231201 | 105800 | 1582157505 | 3490 | 3490 | 3495 | 3485 | 101 |
| 556 | 20231201 | 105700 | 1581804925 | 3495 | 3495 | 3495 | 3490 | 253 |
| 557 | 20231201 | 105600 | 1580921435 | 3495 | 3490 | 3495 | 3490 | 316 |
| 558 | 20231201 | 105500 | 1579818585 | 3490 | 3490 | 3490 | 3490 | 866 |
| 559 | 20231201 | 105400 | 1576796245 | 3490 | 3490 | 3490 | 3490 | 81 |
| 560 | 20231201 | 105300 | 1576513555 | 3490 | 3480 | 3490 | 3480 | 2255 |
| 561 | 20231201 | 105200 | 1568665420 | 3485 | 3480 | 3485 | 3470 | 2051 |
| 562 | 20231201 | 105100 | 1561539355 | 3485 | 3480 | 3490 | 3480 | 1203 |
| 563 | 20231201 | 105000 | 1557352320 | 3490 | 3490 | 3490 | 3485 | 182 |
| 564 | 20231201 | 104900 | 1556717730 | 3490 | 3490 | 3495 | 3490 | 2148 |
| 565 | 20231201 | 104800 | 1549221205 | 3495 | 3495 | 3495 | 3480 | 1118 |
| 566 | 20231201 | 104700 | 1545315995 | 3495 | 3480 | 3495 | 3480 | 1337 |
| 567 | 20231201 | 104600 | 1540650245 | 3480 | 3460 | 3480 | 3460 | 2648 |
| 568 | 20231201 | 104500 | 1531468190 | 3465 | 3465 | 3465 | 3460 | 882 |
| 569 | 20231201 | 104400 | 1528416435 | 3465 | 3455 | 3465 | 3455 | 592 |
| 570 | 20231201 | 104300 | 1526369435 | 3460 | 3465 | 3470 | 3460 | 91 |
| 571 | 20231201 | 104200 | 1526054560 | 3470 | 3475 | 3475 | 3455 | 2173 |
| 572 | 20231201 | 104100 | 1518525660 | 3480 | 3470 | 3480 | 3470 | 286 |
| 573 | 20231201 | 104000 | 1517532355 | 3475 | 3480 | 3485 | 3465 | 1103 |
| 574 | 20231201 | 103900 | 1513700225 | 3470 | 3460 | 3470 | 3460 | 267 |
| 575 | 20231201 | 103800 | 1512774850 | 3465 | 3455 | 3465 | 3455 | 931 |
| 576 | 20231201 | 103700 | 1509554025 | 3460 | 3455 | 3485 | 3455 | 1453 |
| 577 | 20231201 | 103600 | 1504516460 | 3455 | 3455 | 3455 | 3450 | 957 |
| 578 | 20231201 | 103500 | 1501210330 | 3450 | 3450 | 3455 | 3440 | 731 |
| 579 | 20231201 | 103400 | 1498689805 | 3445 | 3450 | 3450 | 3445 | 617 |
| 580 | 20231201 | 103300 | 1496561255 | 3450 | 3435 | 3450 | 3430 | 7963 |
| 581 | 20231201 | 103200 | 1469167870 | 3440 | 3435 | 3440 | 3435 | 1971 |
| 582 | 20231201 | 103100 | 1462397320 | 3440 | 3445 | 3445 | 3435 | 2040 |
| 583 | 20231201 | 103000 | 1455384160 | 3440 | 3445 | 3450 | 3440 | 328 |
| 584 | 20231201 | 102900 | 1454254770 | 3450 | 3450 | 3450 | 3445 | 1978 |
| 585 | 20231201 | 102800 | 1447439680 | 3445 | 3445 | 3450 | 3445 | 1613 |
| 586 | 20231201 | 102700 | 1441879170 | 3450 | 3450 | 3450 | 3450 | 549 |
| 587 | 20231201 | 102600 | 1439985120 | 3455 | 3460 | 3460 | 3450 | 2270 |
| 588 | 20231201 | 102500 | 1432153595 | 3450 | 3455 | 3460 | 3450 | 947 |
| 589 | 20231201 | 102400 | 1428886315 | 3460 | 3460 | 3460 | 3450 | 312 |
| 590 | 20231201 | 102300 | 1427809835 | 3460 | 3475 | 3475 | 3450 | 6094 |
| 591 | 20231201 | 102200 | 1406741355 | 3475 | 3480 | 3485 | 3470 | 2357 |
| 592 | 20231201 | 102100 | 1398556385 | 3485 | 3470 | 3485 | 3470 | 6102 |
| 593 | 20231201 | 102000 | 1377313445 | 3480 | 3475 | 3485 | 3470 | 2744 |
| 594 | 20231201 | 101900 | 1367778550 | 3485 | 3490 | 3490 | 3475 | 238 |
| 595 | 20231201 | 101800 | 1366949895 | 3490 | 3485 | 3495 | 3470 | 4215 |
| 596 | 20231201 | 101700 | 1352257360 | 3500 | 3500 | 3500 | 3480 | 1824 |
| 597 | 20231201 | 101600 | 1345888445 | 3500 | 3455 | 3500 | 3455 | 10680 |
| 598 | 20231201 | 101500 | 1308690605 | 3465 | 3460 | 3470 | 3455 | 1147 |
| 599 | 20231201 | 101400 | 1304719170 | 3470 | 3455 | 3480 | 3440 | 3754 |
| 600 | 20231201 | 101300 | 1291775385 | 3455 | 3480 | 3480 | 3455 | 3895 |
| 601 | 20231201 | 101200 | 1278255535 | 3480 | 3480 | 3480 | 3470 | 517 |
| 602 | 20231201 | 101100 | 1276461265 | 3480 | 3480 | 3480 | 3470 | 1413 |
| 603 | 20231201 | 101000 | 1271550940 | 3480 | 3480 | 3490 | 3475 | 2411 |
| 604 | 20231201 | 100900 | 1263147350 | 3480 | 3480 | 3480 | 3475 | 1170 |
| 605 | 20231201 | 100800 | 1259081070 | 3480 | 3475 | 3485 | 3475 | 239 |
| 606 | 20231201 | 100700 | 1258249345 | 3485 | 3485 | 3490 | 3480 | 2786 |
| 607 | 20231201 | 100600 | 1248553385 | 3490 | 3490 | 3495 | 3480 | 1923 |
| 608 | 20231201 | 100500 | 1241843875 | 3490 | 3485 | 3490 | 3480 | 489 |
| 609 | 20231201 | 100400 | 1240140585 | 3485 | 3490 | 3490 | 3480 | 1796 |
| 610 | 20231201 | 100300 | 1233882615 | 3490 | 3475 | 3490 | 3475 | 2282 |
| 611 | 20231201 | 100200 | 1225929415 | 3480 | 3450 | 3480 | 3450 | 12236 |
| 612 | 20231201 | 100100 | 1183581520 | 3450 | 3450 | 3450 | 3440 | 1059 |
| 613 | 20231201 | 100000 | 1179938490 | 3455 | 3445 | 3455 | 3440 | 341 |
| 614 | 20231201 | 095900 | 1178762895 | 3450 | 3460 | 3460 | 3450 | 623 |
| 615 | 20231201 | 095800 | 1176610725 | 3460 | 3460 | 3460 | 3455 | 227 |
| 616 | 20231201 | 095700 | 1175825555 | 3460 | 3460 | 3460 | 3460 | 1254 |
| 617 | 20231201 | 095600 | 1171486715 | 3460 | 3460 | 3460 | 3460 | 50 |
| 618 | 20231201 | 095500 | 1171313715 | 3465 | 3460 | 3465 | 3460 | 337 |
| 619 | 20231201 | 095400 | 1170146015 | 3460 | 3455 | 3460 | 3455 | 1209 |
| 620 | 20231201 | 095300 | 1165968135 | 3455 | 3445 | 3455 | 3445 | 1112 |
| 621 | 20231201 | 095200 | 1162137175 | 3455 | 3430 | 3455 | 3425 | 3331 |
| 622 | 20231201 | 095100 | 1150676090 | 3440 | 3440 | 3440 | 3430 | 1016 |
| 623 | 20231201 | 095000 | 1147188660 | 3445 | 3445 | 3445 | 3430 | 3449 |
| 624 | 20231201 | 094900 | 1135356400 | 3445 | 3445 | 3445 | 3425 | 3460 |
| 625 | 20231201 | 094800 | 1123480105 | 3445 | 3450 | 3455 | 3430 | 4783 |
| 626 | 20231201 | 094700 | 1107027825 | 3460 | 3460 | 3460 | 3450 | 559 |
| 627 | 20231201 | 094600 | 1105098675 | 3450 | 3470 | 3470 | 3450 | 3404 |
| 628 | 20231201 | 094500 | 1093337620 | 3470 | 3470 | 3470 | 3455 | 1040 |
| 629 | 20231201 | 094400 | 1089743415 | 3470 | 3455 | 3475 | 3455 | 1550 |
| 630 | 20231201 | 094300 | 1084365895 | 3465 | 3480 | 3480 | 3460 | 4077 |
| 631 | 20231201 | 094200 | 1070235305 | 3480 | 3475 | 3480 | 3460 | 3183 |
| 632 | 20231201 | 094100 | 1059179985 | 3475 | 3460 | 3475 | 3455 | 1965 |
| 633 | 20231201 | 094000 | 1052371105 | 3470 | 3460 | 3470 | 3450 | 1734 |
| 634 | 20231201 | 093900 | 1046373585 | 3460 | 3475 | 3475 | 3460 | 4316 |
| 635 | 20231201 | 093800 | 1031413085 | 3475 | 3470 | 3475 | 3465 | 4467 |
| 636 | 20231201 | 093700 | 1015909525 | 3470 | 3470 | 3480 | 3470 | 5424 |
| 637 | 20231201 | 093600 | 997075090 | 3460 | 3455 | 3470 | 3455 | 2352 |
| 638 | 20231201 | 093500 | 988932970 | 3455 | 3455 | 3455 | 3450 | 415 |
| 639 | 20231201 | 093400 | 987499280 | 3455 | 3460 | 3475 | 3455 | 2542 |
| 640 | 20231201 | 093300 | 978699950 | 3440 | 3440 | 3460 | 3440 | 6290 |
| 641 | 20231201 | 093200 | 956980780 | 3440 | 3430 | 3445 | 3425 | 3530 |
| 642 | 20231201 | 093100 | 944861010 | 3420 | 3435 | 3435 | 3420 | 5030 |
| 643 | 20231201 | 093000 | 927641720 | 3425 | 3425 | 3425 | 3425 | 736 |
| 644 | 20231201 | 092900 | 925120920 | 3420 | 3430 | 3440 | 3420 | 1783 |
| 645 | 20231201 | 092800 | 919015370 | 3425 | 3430 | 3445 | 3425 | 3304 |
| 646 | 20231201 | 092700 | 907652085 | 3425 | 3425 | 3435 | 3425 | 4988 |
| 647 | 20231201 | 092600 | 890566625 | 3425 | 3430 | 3445 | 3425 | 5781 |
| 648 | 20231201 | 092500 | 870706155 | 3430 | 3420 | 3430 | 3420 | 3186 |
| 649 | 20231201 | 092400 | 859792555 | 3425 | 3420 | 3425 | 3405 | 5053 |
| 650 | 20231201 | 092300 | 842512575 | 3400 | 3410 | 3420 | 3390 | 11689 |
| 651 | 20231201 | 092200 | 802770590 | 3400 | 3405 | 3410 | 3390 | 9706 |
| 652 | 20231201 | 092100 | 769773450 | 3390 | 3385 | 3400 | 3380 | 6911 |
| 653 | 20231201 | 092000 | 746320890 | 3375 | 3370 | 3375 | 3370 | 11432 |
| 654 | 20231201 | 091900 | 707765575 | 3370 | 3380 | 3380 | 3365 | 12037 |
| 655 | 20231201 | 091800 | 667189700 | 3380 | 3385 | 3390 | 3375 | 13064 |
| 656 | 20231201 | 091700 | 623027515 | 3385 | 3405 | 3405 | 3385 | 11201 |
| 657 | 20231201 | 091600 | 584985915 | 3405 | 3415 | 3415 | 3405 | 7367 |
| 658 | 20231201 | 091500 | 559883350 | 3420 | 3415 | 3420 | 3410 | 1931 |
| 659 | 20231201 | 091400 | 553286485 | 3420 | 3450 | 3450 | 3415 | 6414 |
| 660 | 20231201 | 091300 | 531302210 | 3450 | 3455 | 3455 | 3430 | 8456 |
| 661 | 20231201 | 091200 | 502177510 | 3455 | 3415 | 3455 | 3415 | 11404 |
| 662 | 20231201 | 091100 | 463016260 | 3420 | 3420 | 3420 | 3405 | 6254 |
| 663 | 20231201 | 091000 | 441683895 | 3420 | 3420 | 3420 | 3415 | 3221 |
| 664 | 20231201 | 090900 | 430683425 | 3420 | 3425 | 3425 | 3415 | 1309 |
| 665 | 20231201 | 090800 | 426209715 | 3425 | 3425 | 3425 | 3410 | 6361 |
| 666 | 20231201 | 090700 | 404466605 | 3425 | 3425 | 3425 | 3415 | 6962 |
| 667 | 20231201 | 090600 | 380656765 | 3425 | 3425 | 3435 | 3400 | 8560 |
| 668 | 20231201 | 090500 | 351390210 | 3430 | 3430 | 3450 | 3410 | 15242 |
| 669 | 20231201 | 090400 | 299005765 | 3410 | 3395 | 3430 | 3390 | 6172 |
| 670 | 20231201 | 090300 | 278025520 | 3390 | 3375 | 3405 | 3370 | 18854 |
| 671 | 20231201 | 090200 | 214235365 | 3385 | 3395 | 3395 | 3360 | 19609 |
| 672 | 20231201 | 090100 | 148116115 | 3400 | 3460 | 3480 | 3400 | 24604 |
| 673 | 20231201 | 090000 | 63554005 | 3480 | 3460 | 3480 | 3460 | 13624 |