33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 3 | 20231205 | 200300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20231205 | 200200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20231205 | 200100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20231205 | 200000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20231205 | 195900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20231205 | 195800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20231205 | 195700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20231205 | 195600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20231205 | 195500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20231205 | 195400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20231205 | 195300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20231205 | 195200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20231205 | 195100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20231205 | 195000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20231205 | 194900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20231205 | 194800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20231205 | 194700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20231205 | 194600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20231205 | 194500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20231205 | 194400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20231205 | 194300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20231205 | 194200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20231205 | 194100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20231205 | 194000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20231205 | 193900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20231205 | 193800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20231205 | 193700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20231205 | 193600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20231205 | 193500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20231205 | 193400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 33 | 20231205 | 193300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20231205 | 193200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20231205 | 193100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20231205 | 193000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20231205 | 192900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20231205 | 192800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20231205 | 192700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20231205 | 192600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20231205 | 192500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20231205 | 192400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20231205 | 192300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20231205 | 192200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20231205 | 192100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20231205 | 192000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20231205 | 191900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20231205 | 191800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20231205 | 191700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20231205 | 191600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20231205 | 191500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20231205 | 191400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20231205 | 191300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20231205 | 191200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20231205 | 191100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20231205 | 191000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20231205 | 190900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20231205 | 190800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20231205 | 190700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20231205 | 190600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20231205 | 190500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20231205 | 190400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 63 | 20231205 | 190300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20231205 | 190200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20231205 | 190100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20231205 | 190000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20231205 | 185900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20231205 | 185800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20231205 | 185700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20231205 | 185600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20231205 | 185500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20231205 | 185400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20231205 | 185300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20231205 | 185200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20231205 | 185100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20231205 | 185000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20231205 | 184900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20231205 | 184800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20231205 | 184700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20231205 | 184600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20231205 | 184500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20231205 | 184400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20231205 | 184300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20231205 | 184200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20231205 | 184100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20231205 | 184000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20231205 | 183900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20231205 | 183800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20231205 | 183700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20231205 | 183600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20231205 | 183500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20231205 | 183400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 93 | 20231205 | 183300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20231205 | 183200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20231205 | 183100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20231205 | 183000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20231205 | 182900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20231205 | 182800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20231205 | 182700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20231205 | 182600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20231205 | 182500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20231205 | 182400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20231205 | 182300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20231205 | 182200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20231205 | 182100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20231205 | 182000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20231205 | 181900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20231205 | 181800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20231205 | 181700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20231205 | 181600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20231205 | 181500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20231205 | 181400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20231205 | 181300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20231205 | 181200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20231205 | 181100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20231205 | 181000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20231205 | 180900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20231205 | 180800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20231205 | 180700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20231205 | 180600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20231205 | 180500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20231205 | 180400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 123 | 20231205 | 180300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20231205 | 180200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20231205 | 180100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20231205 | 180000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20231205 | 175900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20231205 | 175800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20231205 | 175700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20231205 | 175600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20231205 | 175500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20231205 | 175400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20231205 | 175300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20231205 | 175200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20231205 | 175100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20231205 | 175000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20231205 | 174900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20231205 | 174800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20231205 | 174700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20231205 | 174600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20231205 | 174500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20231205 | 174400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20231205 | 174300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20231205 | 174200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20231205 | 174100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20231205 | 174000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20231205 | 173900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20231205 | 173800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20231205 | 173700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20231205 | 173600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20231205 | 173500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20231205 | 173400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 153 | 20231205 | 173300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20231205 | 173200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20231205 | 173100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20231205 | 173000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20231205 | 172900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20231205 | 172800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20231205 | 172700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20231205 | 172600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20231205 | 172500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20231205 | 172400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20231205 | 172300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20231205 | 172200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20231205 | 172100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20231205 | 172000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20231205 | 171900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20231205 | 171800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20231205 | 171700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20231205 | 171600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20231205 | 171500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20231205 | 171400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20231205 | 171300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20231205 | 171200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20231205 | 171100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20231205 | 171000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20231205 | 170900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20231205 | 170800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20231205 | 170700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20231205 | 170600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20231205 | 170500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20231205 | 170400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 183 | 20231205 | 170300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20231205 | 170200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20231205 | 170100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20231205 | 170000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20231205 | 165900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20231205 | 165800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20231205 | 165700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20231205 | 165600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20231205 | 165500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20231205 | 165400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20231205 | 165300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20231205 | 165200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20231205 | 165100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20231205 | 165000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20231205 | 164900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20231205 | 164800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20231205 | 164700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20231205 | 164600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20231205 | 164500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20231205 | 164400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20231205 | 164300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20231205 | 164200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20231205 | 164100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20231205 | 164000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20231205 | 163900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20231205 | 163800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20231205 | 163700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20231205 | 163600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20231205 | 163500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20231205 | 163400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 213 | 20231205 | 163300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20231205 | 163200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20231205 | 163100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20231205 | 163000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20231205 | 162900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20231205 | 162800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20231205 | 162700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20231205 | 162600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20231205 | 162500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20231205 | 162400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20231205 | 162300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20231205 | 162200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20231205 | 162100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20231205 | 162000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20231205 | 161900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20231205 | 161800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20231205 | 161700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20231205 | 161600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20231205 | 161500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20231205 | 161400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20231205 | 161300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20231205 | 161200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20231205 | 161100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20231205 | 161000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20231205 | 160900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20231205 | 160800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20231205 | 160700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 240 | 20231205 | 160600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 241 | 20231205 | 160500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 242 | 20231205 | 160400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 243 | 20231205 | 160300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 244 | 20231205 | 160200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 245 | 20231205 | 160100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 246 | 20231205 | 160000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 247 | 20231205 | 155900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 248 | 20231205 | 155800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 249 | 20231205 | 155700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 250 | 20231205 | 155600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 251 | 20231205 | 155500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 252 | 20231205 | 155400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 253 | 20231205 | 155300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 254 | 20231205 | 155200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 255 | 20231205 | 155100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 256 | 20231205 | 155000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 257 | 20231205 | 154900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 258 | 20231205 | 154800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 259 | 20231205 | 154700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 260 | 20231205 | 154600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 261 | 20231205 | 154500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 262 | 20231205 | 154400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 263 | 20231205 | 154300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 264 | 20231205 | 154200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 265 | 20231205 | 154100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 266 | 20231205 | 154000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 267 | 20231205 | 153900 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 268 | 20231205 | 153800 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 269 | 20231205 | 153700 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 270 | 20231205 | 153600 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 271 | 20231205 | 153500 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 272 | 20231205 | 153400 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 273 | 20231205 | 153300 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 274 | 20231205 | 153200 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 275 | 20231205 | 153100 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 0 |
| 276 | 20231205 | 153000 | 3269613200 | 3605 | 3605 | 3605 | 3605 | 27954 |
| 277 | 20231205 | 152900 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 278 | 20231205 | 152800 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 279 | 20231205 | 152700 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 280 | 20231205 | 152600 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 281 | 20231205 | 152500 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 282 | 20231205 | 152400 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 283 | 20231205 | 152300 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 284 | 20231205 | 152200 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 285 | 20231205 | 152100 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 286 | 20231205 | 152000 | 3168839030 | 3630 | 3630 | 3630 | 3630 | 0 |
| 287 | 20231205 | 151900 | 3168839030 | 3630 | 3620 | 3630 | 3620 | 2854 |
| 288 | 20231205 | 151800 | 3158495970 | 3620 | 3620 | 3620 | 3620 | 1490 |
| 289 | 20231205 | 151700 | 3153102170 | 3615 | 3620 | 3625 | 3615 | 2450 |
| 290 | 20231205 | 151600 | 3144237925 | 3620 | 3625 | 3625 | 3615 | 1708 |
| 291 | 20231205 | 151500 | 3138055270 | 3625 | 3615 | 3625 | 3615 | 3919 |
| 292 | 20231205 | 151400 | 3123878000 | 3615 | 3615 | 3615 | 3615 | 1035 |
| 293 | 20231205 | 151300 | 3120136475 | 3615 | 3610 | 3615 | 3610 | 1619 |
| 294 | 20231205 | 151200 | 3114289385 | 3610 | 3615 | 3620 | 3610 | 798 |
| 295 | 20231205 | 151100 | 3111408010 | 3625 | 3620 | 3625 | 3610 | 1027 |
| 296 | 20231205 | 151000 | 3107692365 | 3620 | 3620 | 3625 | 3615 | 4492 |
| 297 | 20231205 | 150900 | 3091435870 | 3615 | 3615 | 3615 | 3600 | 3516 |
| 298 | 20231205 | 150800 | 3078757925 | 3615 | 3615 | 3615 | 3615 | 596 |
| 299 | 20231205 | 150700 | 3076603385 | 3615 | 3610 | 3615 | 3610 | 3151 |
| 300 | 20231205 | 150600 | 3065216440 | 3610 | 3605 | 3610 | 3605 | 992 |
| 301 | 20231205 | 150500 | 3061637255 | 3605 | 3600 | 3605 | 3600 | 1494 |
| 302 | 20231205 | 150400 | 3056251955 | 3600 | 3605 | 3605 | 3600 | 1351 |
| 303 | 20231205 | 150300 | 3051386445 | 3600 | 3600 | 3605 | 3595 | 4143 |
| 304 | 20231205 | 150200 | 3036471705 | 3605 | 3615 | 3615 | 3600 | 6743 |
| 305 | 20231205 | 150100 | 3012169730 | 3610 | 3610 | 3610 | 3610 | 2383 |
| 306 | 20231205 | 150000 | 3003567100 | 3610 | 3615 | 3615 | 3610 | 1760 |
| 307 | 20231205 | 145900 | 2997209720 | 3615 | 3620 | 3620 | 3615 | 593 |
| 308 | 20231205 | 145800 | 2995065575 | 3620 | 3620 | 3620 | 3620 | 306 |
| 309 | 20231205 | 145700 | 2993957855 | 3620 | 3620 | 3620 | 3620 | 554 |
| 310 | 20231205 | 145600 | 2991952375 | 3615 | 3615 | 3620 | 3615 | 705 |
| 311 | 20231205 | 145500 | 2989403795 | 3615 | 3620 | 3625 | 3615 | 4624 |
| 312 | 20231205 | 145400 | 2972668195 | 3620 | 3625 | 3625 | 3620 | 1043 |
| 313 | 20231205 | 145300 | 2968892505 | 3625 | 3625 | 3630 | 3625 | 1596 |
| 314 | 20231205 | 145200 | 2963103830 | 3625 | 3620 | 3625 | 3620 | 1672 |
| 315 | 20231205 | 145100 | 2957044770 | 3620 | 3620 | 3625 | 3615 | 1605 |
| 316 | 20231205 | 145000 | 2951234995 | 3620 | 3620 | 3620 | 3615 | 901 |
| 317 | 20231205 | 144900 | 2947976895 | 3620 | 3615 | 3620 | 3615 | 273 |
| 318 | 20231205 | 144800 | 2946989740 | 3620 | 3620 | 3620 | 3615 | 1077 |
| 319 | 20231205 | 144700 | 2943094750 | 3615 | 3615 | 3620 | 3610 | 2406 |
| 320 | 20231205 | 144600 | 2934399945 | 3615 | 3615 | 3615 | 3615 | 2703 |
| 321 | 20231205 | 144500 | 2924628600 | 3615 | 3615 | 3620 | 3615 | 394 |
| 322 | 20231205 | 144400 | 2923202910 | 3620 | 3620 | 3620 | 3615 | 1598 |
| 323 | 20231205 | 144300 | 2917418155 | 3625 | 3625 | 3625 | 3625 | 2436 |
| 324 | 20231205 | 144200 | 2908587655 | 3625 | 3620 | 3625 | 3615 | 3639 |
| 325 | 20231205 | 144100 | 2895412190 | 3615 | 3615 | 3615 | 3610 | 1560 |
| 326 | 20231205 | 144000 | 2889773255 | 3615 | 3615 | 3615 | 3610 | 3232 |
| 327 | 20231205 | 143900 | 2878091385 | 3610 | 3610 | 3610 | 3610 | 1065 |
| 328 | 20231205 | 143800 | 2874246735 | 3610 | 3610 | 3610 | 3605 | 640 |
| 329 | 20231205 | 143700 | 2871939330 | 3605 | 3605 | 3610 | 3605 | 782 |
| 330 | 20231205 | 143600 | 2869119550 | 3605 | 3610 | 3610 | 3605 | 1078 |
| 331 | 20231205 | 143500 | 2865233320 | 3610 | 3615 | 3615 | 3610 | 1339 |
| 332 | 20231205 | 143400 | 2860398370 | 3615 | 3625 | 3625 | 3615 | 1786 |
| 333 | 20231205 | 143300 | 2853934380 | 3625 | 3625 | 3625 | 3600 | 4749 |
| 334 | 20231205 | 143200 | 2836742480 | 3630 | 3625 | 3630 | 3580 | 45810 |
| 335 | 20231205 | 143100 | 2671638430 | 3630 | 3630 | 3630 | 3625 | 195 |
| 336 | 20231205 | 143000 | 2670931495 | 3630 | 3630 | 3630 | 3625 | 44 |
| 337 | 20231205 | 142900 | 2670771825 | 3630 | 3625 | 3630 | 3625 | 555 |
| 338 | 20231205 | 142800 | 2668759875 | 3625 | 3625 | 3630 | 3625 | 2352 |
| 339 | 20231205 | 142700 | 2660233870 | 3630 | 3625 | 3630 | 3625 | 76 |
| 340 | 20231205 | 142600 | 2659958295 | 3625 | 3630 | 3630 | 3625 | 525 |
| 341 | 20231205 | 142500 | 2658053575 | 3630 | 3630 | 3630 | 3630 | 454 |
| 342 | 20231205 | 142400 | 2656405555 | 3635 | 3625 | 3635 | 3625 | 1986 |
| 343 | 20231205 | 142300 | 2649194570 | 3625 | 3625 | 3625 | 3625 | 424 |
| 344 | 20231205 | 142200 | 2647657570 | 3630 | 3630 | 3630 | 3625 | 2090 |
| 345 | 20231205 | 142100 | 2640073370 | 3630 | 3625 | 3630 | 3615 | 3153 |
| 346 | 20231205 | 142000 | 2628656895 | 3625 | 3625 | 3625 | 3625 | 270 |
| 347 | 20231205 | 141900 | 2627678145 | 3620 | 3625 | 3625 | 3620 | 2712 |
| 348 | 20231205 | 141800 | 2617849730 | 3625 | 3620 | 3625 | 3620 | 286 |
| 349 | 20231205 | 141700 | 2616812990 | 3620 | 3625 | 3630 | 3620 | 693 |
| 350 | 20231205 | 141600 | 2614300950 | 3630 | 3630 | 3630 | 3625 | 4637 |
| 351 | 20231205 | 141500 | 2597474425 | 3630 | 3625 | 3630 | 3620 | 635 |
| 352 | 20231205 | 141400 | 2595169635 | 3630 | 3630 | 3630 | 3625 | 1038 |
| 353 | 20231205 | 141300 | 2591406860 | 3625 | 3625 | 3625 | 3610 | 5180 |
| 354 | 20231205 | 141200 | 2572676540 | 3625 | 3620 | 3625 | 3610 | 33735 |
| 355 | 20231205 | 141100 | 2450722445 | 3625 | 3620 | 3625 | 3615 | 2058 |
| 356 | 20231205 | 141000 | 2443272490 | 3625 | 3630 | 3630 | 3625 | 223 |
| 357 | 20231205 | 140900 | 2442464110 | 3630 | 3630 | 3630 | 3620 | 3195 |
| 358 | 20231205 | 140800 | 2430881210 | 3630 | 3625 | 3630 | 3625 | 3713 |
| 359 | 20231205 | 140700 | 2417406945 | 3625 | 3630 | 3630 | 3620 | 7414 |
| 360 | 20231205 | 140600 | 2390551950 | 3630 | 3630 | 3635 | 3630 | 1106 |
| 361 | 20231205 | 140500 | 2386537165 | 3635 | 3635 | 3635 | 3630 | 1515 |
| 362 | 20231205 | 140400 | 2381030690 | 3635 | 3635 | 3635 | 3630 | 165 |
| 363 | 20231205 | 140300 | 2380431565 | 3635 | 3630 | 3635 | 3630 | 115 |
| 364 | 20231205 | 140200 | 2380013945 | 3630 | 3630 | 3630 | 3625 | 1584 |
| 365 | 20231205 | 140100 | 2374268435 | 3630 | 3625 | 3630 | 3625 | 2312 |
| 366 | 20231205 | 140000 | 2365881050 | 3630 | 3630 | 3630 | 3625 | 330 |
| 367 | 20231205 | 135900 | 2364684150 | 3630 | 3625 | 3630 | 3625 | 411 |
| 368 | 20231205 | 135800 | 2363192970 | 3625 | 3625 | 3630 | 3625 | 363 |
| 369 | 20231205 | 135700 | 2361877085 | 3625 | 3625 | 3625 | 3620 | 2427 |
| 370 | 20231205 | 135600 | 2353080210 | 3625 | 3625 | 3625 | 3625 | 547 |
| 371 | 20231205 | 135500 | 2351097335 | 3625 | 3630 | 3630 | 3625 | 872 |
| 372 | 20231205 | 135400 | 2347935625 | 3630 | 3630 | 3635 | 3630 | 374 |
| 373 | 20231205 | 135300 | 2346577955 | 3630 | 3630 | 3630 | 3630 | 1780 |
| 374 | 20231205 | 135200 | 2340116555 | 3630 | 3625 | 3630 | 3625 | 976 |
| 375 | 20231205 | 135100 | 2336578285 | 3625 | 3620 | 3625 | 3615 | 3853 |
| 376 | 20231205 | 135000 | 2322631455 | 3620 | 3615 | 3620 | 3610 | 18639 |
| 377 | 20231205 | 134900 | 2255212825 | 3620 | 3615 | 3620 | 3610 | 10102 |
| 378 | 20231205 | 134800 | 2218717995 | 3620 | 3615 | 3620 | 3610 | 3943 |
| 379 | 20231205 | 134700 | 2204479545 | 3615 | 3620 | 3620 | 3610 | 1530 |
| 380 | 20231205 | 134600 | 2198949065 | 3625 | 3620 | 3625 | 3615 | 379 |
| 381 | 20231205 | 134500 | 2197577240 | 3625 | 3615 | 3625 | 3615 | 4773 |
| 382 | 20231205 | 134400 | 2180307080 | 3620 | 3610 | 3620 | 3605 | 3006 |
| 383 | 20231205 | 134300 | 2169452050 | 3610 | 3610 | 3620 | 3610 | 2071 |
| 384 | 20231205 | 134200 | 2161973130 | 3610 | 3610 | 3620 | 3610 | 4442 |
| 385 | 20231205 | 134100 | 2145922260 | 3615 | 3620 | 3620 | 3610 | 4196 |
| 386 | 20231205 | 134000 | 2130759095 | 3610 | 3610 | 3620 | 3610 | 3802 |
| 387 | 20231205 | 133900 | 2117022900 | 3615 | 3625 | 3625 | 3600 | 28107 |
| 388 | 20231205 | 133800 | 2015711790 | 3620 | 3620 | 3625 | 3620 | 3978 |
| 389 | 20231205 | 133700 | 2001311310 | 3625 | 3630 | 3635 | 3620 | 6073 |
| 390 | 20231205 | 133600 | 1979281790 | 3635 | 3635 | 3640 | 3630 | 2247 |
| 391 | 20231205 | 133500 | 1971113990 | 3635 | 3635 | 3635 | 3635 | 2013 |
| 392 | 20231205 | 133400 | 1963796735 | 3635 | 3640 | 3640 | 3635 | 3549 |
| 393 | 20231205 | 133300 | 1950893320 | 3635 | 3635 | 3635 | 3635 | 2195 |
| 394 | 20231205 | 133200 | 1942914495 | 3635 | 3640 | 3640 | 3635 | 975 |
| 395 | 20231205 | 133100 | 1939370320 | 3640 | 3640 | 3640 | 3640 | 1619 |
| 396 | 20231205 | 133000 | 1933477160 | 3640 | 3645 | 3650 | 3640 | 8541 |
| 397 | 20231205 | 132900 | 1902353095 | 3650 | 3655 | 3660 | 3650 | 3270 |
| 398 | 20231205 | 132800 | 1890417175 | 3655 | 3655 | 3660 | 3650 | 5132 |
| 399 | 20231205 | 132700 | 1871678255 | 3655 | 3655 | 3655 | 3655 | 227 |
| 400 | 20231205 | 132600 | 1870848570 | 3660 | 3660 | 3660 | 3655 | 85 |
| 401 | 20231205 | 132500 | 1870537735 | 3660 | 3660 | 3660 | 3655 | 395 |
| 402 | 20231205 | 132400 | 1869093640 | 3660 | 3660 | 3660 | 3655 | 119 |
| 403 | 20231205 | 132300 | 1868658115 | 3660 | 3660 | 3660 | 3660 | 208 |
| 404 | 20231205 | 132200 | 1867896835 | 3660 | 3655 | 3665 | 3655 | 128 |
| 405 | 20231205 | 132100 | 1867428455 | 3655 | 3650 | 3655 | 3650 | 2713 |
| 406 | 20231205 | 132000 | 1857514220 | 3655 | 3655 | 3655 | 3650 | 1296 |
| 407 | 20231205 | 131900 | 1852778525 | 3650 | 3655 | 3655 | 3650 | 1172 |
| 408 | 20231205 | 131800 | 1848494945 | 3655 | 3660 | 3660 | 3650 | 21501 |
| 409 | 20231205 | 131700 | 1769973830 | 3660 | 3660 | 3660 | 3655 | 404 |
| 410 | 20231205 | 131600 | 1768495210 | 3660 | 3660 | 3665 | 3660 | 935 |
| 411 | 20231205 | 131500 | 1765073080 | 3660 | 3660 | 3665 | 3660 | 3029 |
| 412 | 20231205 | 131400 | 1753986710 | 3665 | 3660 | 3665 | 3660 | 4682 |
| 413 | 20231205 | 131300 | 1736850450 | 3665 | 3665 | 3670 | 3665 | 271 |
| 414 | 20231205 | 131200 | 1735857225 | 3665 | 3665 | 3670 | 3665 | 313 |
| 415 | 20231205 | 131100 | 1734710045 | 3665 | 3665 | 3665 | 3660 | 225 |
| 416 | 20231205 | 131000 | 1733886160 | 3670 | 3670 | 3670 | 3660 | 724 |
| 417 | 20231205 | 130900 | 1731232975 | 3665 | 3680 | 3680 | 3665 | 731 |
| 418 | 20231205 | 130800 | 1728553570 | 3680 | 3670 | 3680 | 3655 | 7614 |
| 419 | 20231205 | 130700 | 1700678375 | 3670 | 3670 | 3675 | 3665 | 1811 |
| 420 | 20231205 | 130600 | 1694036955 | 3680 | 3680 | 3680 | 3680 | 100 |
| 421 | 20231205 | 130500 | 1693668955 | 3680 | 3685 | 3685 | 3665 | 23819 |
| 422 | 20231205 | 130400 | 1606168265 | 3685 | 3690 | 3690 | 3685 | 382 |
| 423 | 20231205 | 130300 | 1604760580 | 3690 | 3690 | 3690 | 3690 | 714 |
| 424 | 20231205 | 130200 | 1602125920 | 3690 | 3690 | 3690 | 3685 | 202 |
| 425 | 20231205 | 130100 | 1601381540 | 3685 | 3685 | 3685 | 3680 | 2085 |
| 426 | 20231205 | 130000 | 1593701890 | 3685 | 3685 | 3685 | 3685 | 808 |
| 427 | 20231205 | 125900 | 1590724410 | 3685 | 3685 | 3685 | 3685 | 636 |
| 428 | 20231205 | 125800 | 1588380750 | 3685 | 3685 | 3685 | 3680 | 102 |
| 429 | 20231205 | 125700 | 1588004885 | 3680 | 3685 | 3685 | 3680 | 6665 |
| 430 | 20231205 | 125600 | 1563474215 | 3690 | 3685 | 3690 | 3685 | 16 |
| 431 | 20231205 | 125500 | 1563415215 | 3685 | 3690 | 3690 | 3685 | 190 |
| 432 | 20231205 | 125400 | 1562715040 | 3690 | 3695 | 3695 | 3685 | 479 |
| 433 | 20231205 | 125300 | 1560948795 | 3695 | 3695 | 3695 | 3695 | 88 |
| 434 | 20231205 | 125200 | 1560623635 | 3695 | 3695 | 3695 | 3695 | 120 |
| 435 | 20231205 | 125100 | 1560180235 | 3695 | 3690 | 3695 | 3685 | 157 |
| 436 | 20231205 | 125000 | 1559601055 | 3685 | 3690 | 3690 | 3685 | 274 |
| 437 | 20231205 | 124900 | 1558591355 | 3690 | 3690 | 3690 | 3690 | 1 |
| 438 | 20231205 | 124800 | 1558587665 | 3685 | 3685 | 3685 | 3685 | 685 |
| 439 | 20231205 | 124700 | 1556063440 | 3685 | 3690 | 3690 | 3685 | 2295 |
| 440 | 20231205 | 124600 | 1547605365 | 3690 | 3690 | 3695 | 3690 | 457 |
| 441 | 20231205 | 124500 | 1545919020 | 3695 | 3695 | 3695 | 3690 | 651 |
| 442 | 20231205 | 124400 | 1543516805 | 3690 | 3695 | 3695 | 3690 | 53 |
| 443 | 20231205 | 124300 | 1543321175 | 3695 | 3695 | 3695 | 3690 | 149 |
| 444 | 20231205 | 124200 | 1542770660 | 3690 | 3695 | 3695 | 3685 | 1605 |
| 445 | 20231205 | 124100 | 1536843035 | 3695 | 3695 | 3695 | 3690 | 27 |
| 446 | 20231205 | 124000 | 1536743275 | 3695 | 3685 | 3695 | 3685 | 304 |
| 447 | 20231205 | 123900 | 1535622510 | 3685 | 3685 | 3685 | 3685 | 18 |
| 448 | 20231205 | 123800 | 1535556180 | 3685 | 3685 | 3685 | 3685 | 739 |
| 449 | 20231205 | 123700 | 1532832965 | 3690 | 3685 | 3690 | 3685 | 519 |
| 450 | 20231205 | 123600 | 1530920330 | 3690 | 3690 | 3690 | 3690 | 234 |
| 451 | 20231205 | 123500 | 1530056870 | 3690 | 3690 | 3695 | 3690 | 444 |
| 452 | 20231205 | 123400 | 1528418505 | 3695 | 3695 | 3695 | 3690 | 1587 |
| 453 | 20231205 | 123300 | 1522558920 | 3695 | 3695 | 3695 | 3695 | 881 |
| 454 | 20231205 | 123200 | 1519303625 | 3695 | 3690 | 3695 | 3690 | 597 |
| 455 | 20231205 | 123100 | 1517098120 | 3690 | 3690 | 3690 | 3685 | 7 |
| 456 | 20231205 | 123000 | 1517072295 | 3690 | 3690 | 3690 | 3690 | 17 |
| 457 | 20231205 | 122900 | 1517009565 | 3690 | 3690 | 3690 | 3690 | 598 |
| 458 | 20231205 | 122800 | 1514802945 | 3690 | 3680 | 3690 | 3680 | 2249 |
| 459 | 20231205 | 122700 | 1506515965 | 3680 | 3680 | 3680 | 3680 | 814 |
| 460 | 20231205 | 122600 | 1503520445 | 3680 | 3675 | 3680 | 3675 | 7209 |
| 461 | 20231205 | 122500 | 1476993325 | 3680 | 3680 | 3680 | 3675 | 406 |
| 462 | 20231205 | 122400 | 1475501245 | 3680 | 3680 | 3680 | 3680 | 1740 |
| 463 | 20231205 | 122300 | 1469098045 | 3680 | 3675 | 3680 | 3675 | 352 |
| 464 | 20231205 | 122200 | 1467804440 | 3680 | 3680 | 3680 | 3675 | 1950 |
| 465 | 20231205 | 122100 | 1460637040 | 3675 | 3675 | 3680 | 3675 | 405 |
| 466 | 20231205 | 122000 | 1459148415 | 3680 | 3680 | 3680 | 3675 | 732 |
| 467 | 20231205 | 121900 | 1456455450 | 3680 | 3680 | 3680 | 3680 | 0 |
| 468 | 20231205 | 121800 | 1456455450 | 3680 | 3680 | 3680 | 3680 | 213 |
| 469 | 20231205 | 121700 | 1455671610 | 3680 | 3680 | 3680 | 3680 | 10 |
| 470 | 20231205 | 121600 | 1455634810 | 3685 | 3680 | 3685 | 3680 | 272 |
| 471 | 20231205 | 121500 | 1454633845 | 3680 | 3680 | 3685 | 3680 | 490 |
| 472 | 20231205 | 121400 | 1452830625 | 3675 | 3675 | 3680 | 3675 | 1626 |
| 473 | 20231205 | 121300 | 1446854755 | 3675 | 3680 | 3680 | 3675 | 28 |
| 474 | 20231205 | 121200 | 1446751815 | 3675 | 3675 | 3675 | 3670 | 2716 |
| 475 | 20231205 | 121100 | 1436776380 | 3680 | 3680 | 3680 | 3680 | 259 |
| 476 | 20231205 | 121000 | 1435823260 | 3680 | 3675 | 3680 | 3675 | 500 |
| 477 | 20231205 | 120900 | 1433985570 | 3675 | 3675 | 3675 | 3675 | 506 |
| 478 | 20231205 | 120800 | 1432126020 | 3675 | 3675 | 3675 | 3675 | 630 |
| 479 | 20231205 | 120700 | 1429810770 | 3675 | 3680 | 3680 | 3675 | 738 |
| 480 | 20231205 | 120600 | 1427097870 | 3680 | 3675 | 3680 | 3675 | 2423 |
| 481 | 20231205 | 120500 | 1418190800 | 3680 | 3675 | 3680 | 3675 | 470 |
| 482 | 20231205 | 120400 | 1416463400 | 3675 | 3675 | 3675 | 3675 | 1555 |
| 483 | 20231205 | 120300 | 1410748775 | 3675 | 3675 | 3675 | 3675 | 944 |
| 484 | 20231205 | 120200 | 1407279575 | 3675 | 3675 | 3675 | 3675 | 172 |
| 485 | 20231205 | 120100 | 1406647475 | 3675 | 3675 | 3675 | 3675 | 680 |
| 486 | 20231205 | 120000 | 1404148475 | 3675 | 3675 | 3680 | 3675 | 1075 |
| 487 | 20231205 | 115900 | 1400197780 | 3675 | 3675 | 3675 | 3675 | 776 |
| 488 | 20231205 | 115800 | 1397345980 | 3675 | 3675 | 3675 | 3675 | 279 |
| 489 | 20231205 | 115700 | 1396320655 | 3675 | 3680 | 3680 | 3670 | 1693 |
| 490 | 20231205 | 115600 | 1390097950 | 3680 | 3680 | 3680 | 3680 | 217 |
| 491 | 20231205 | 115500 | 1389299390 | 3680 | 3680 | 3680 | 3680 | 20 |
| 492 | 20231205 | 115400 | 1389225790 | 3680 | 3680 | 3680 | 3680 | 1 |
| 493 | 20231205 | 115300 | 1389222110 | 3675 | 3675 | 3675 | 3675 | 177 |
| 494 | 20231205 | 115200 | 1388571635 | 3675 | 3675 | 3675 | 3675 | 539 |
| 495 | 20231205 | 115100 | 1386590810 | 3675 | 3675 | 3675 | 3675 | 383 |
| 496 | 20231205 | 115000 | 1385183285 | 3675 | 3675 | 3675 | 3670 | 752 |
| 497 | 20231205 | 114900 | 1382419735 | 3675 | 3675 | 3675 | 3675 | 1655 |
| 498 | 20231205 | 114800 | 1376337610 | 3680 | 3680 | 3680 | 3680 | 639 |
| 499 | 20231205 | 114700 | 1373986090 | 3680 | 3675 | 3680 | 3675 | 133 |
| 500 | 20231205 | 114600 | 1373497065 | 3680 | 3680 | 3680 | 3680 | 35 |
| 501 | 20231205 | 114500 | 1373368265 | 3680 | 3680 | 3680 | 3680 | 20 |
| 502 | 20231205 | 114400 | 1373294665 | 3675 | 3680 | 3680 | 3675 | 37 |
| 503 | 20231205 | 114300 | 1373158640 | 3675 | 3675 | 3680 | 3675 | 703 |
| 504 | 20231205 | 114200 | 1370575100 | 3680 | 3680 | 3680 | 3680 | 150 |
| 505 | 20231205 | 114100 | 1370023100 | 3680 | 3675 | 3680 | 3675 | 835 |
| 506 | 20231205 | 114000 | 1366953425 | 3680 | 3680 | 3680 | 3680 | 19 |
| 507 | 20231205 | 113900 | 1366883505 | 3675 | 3675 | 3675 | 3670 | 1264 |
| 508 | 20231205 | 113800 | 1362239855 | 3675 | 3680 | 3680 | 3675 | 435 |
| 509 | 20231205 | 113700 | 1360641195 | 3680 | 3680 | 3680 | 3670 | 998 |
| 510 | 20231205 | 113600 | 1356975025 | 3675 | 3675 | 3680 | 3670 | 808 |
| 511 | 20231205 | 113500 | 1354007115 | 3675 | 3675 | 3675 | 3670 | 550 |
| 512 | 20231205 | 113400 | 1351987405 | 3675 | 3675 | 3675 | 3670 | 1000 |
| 513 | 20231205 | 113300 | 1348316845 | 3675 | 3675 | 3675 | 3670 | 4179 |
| 514 | 20231205 | 113200 | 1332979020 | 3675 | 3680 | 3680 | 3675 | 503 |
| 515 | 20231205 | 113100 | 1331130480 | 3675 | 3675 | 3675 | 3675 | 622 |
| 516 | 20231205 | 113000 | 1328844630 | 3675 | 3675 | 3675 | 3675 | 262 |
| 517 | 20231205 | 112900 | 1327881780 | 3675 | 3675 | 3675 | 3670 | 5710 |
| 518 | 20231205 | 112800 | 1306922630 | 3670 | 3670 | 3675 | 3670 | 332 |
| 519 | 20231205 | 112700 | 1305703435 | 3675 | 3675 | 3675 | 3670 | 1526 |
| 520 | 20231205 | 112600 | 1300099260 | 3675 | 3675 | 3675 | 3675 | 3518 |
| 521 | 20231205 | 112500 | 1287170610 | 3680 | 3680 | 3680 | 3680 | 523 |
| 522 | 20231205 | 112400 | 1285245970 | 3675 | 3680 | 3680 | 3675 | 1945 |
| 523 | 20231205 | 112300 | 1278097970 | 3680 | 3680 | 3680 | 3675 | 2172 |
| 524 | 20231205 | 112200 | 1270108565 | 3685 | 3680 | 3685 | 3680 | 610 |
| 525 | 20231205 | 112100 | 1267863760 | 3680 | 3685 | 3685 | 3680 | 8231 |
| 526 | 20231205 | 112000 | 1237573620 | 3685 | 3685 | 3685 | 3680 | 744 |
| 527 | 20231205 | 111900 | 1234832150 | 3685 | 3685 | 3685 | 3685 | 3700 |
| 528 | 20231205 | 111800 | 1221197650 | 3685 | 3690 | 3690 | 3685 | 771 |
| 529 | 20231205 | 111700 | 1218354870 | 3690 | 3690 | 3690 | 3685 | 3994 |
| 530 | 20231205 | 111600 | 1203620010 | 3695 | 3690 | 3695 | 3690 | 372 |
| 531 | 20231205 | 111500 | 1202246970 | 3690 | 3695 | 3695 | 3690 | 5000 |
| 532 | 20231205 | 111400 | 1183796470 | 3695 | 3700 | 3700 | 3695 | 6955 |
| 533 | 20231205 | 111300 | 1158097605 | 3700 | 3695 | 3700 | 3695 | 1476 |
| 534 | 20231205 | 111200 | 1152643635 | 3695 | 3695 | 3700 | 3695 | 305 |
| 535 | 20231205 | 111100 | 1151516650 | 3700 | 3695 | 3700 | 3695 | 624 |
| 536 | 20231205 | 111000 | 1149210945 | 3695 | 3695 | 3695 | 3695 | 965 |
| 537 | 20231205 | 110900 | 1145645270 | 3695 | 3700 | 3700 | 3695 | 640 |
| 538 | 20231205 | 110800 | 1143280465 | 3700 | 3695 | 3700 | 3695 | 84 |
| 539 | 20231205 | 110700 | 1142970080 | 3690 | 3695 | 3695 | 3690 | 1095 |
| 540 | 20231205 | 110600 | 1138928915 | 3695 | 3695 | 3695 | 3695 | 1570 |
| 541 | 20231205 | 110500 | 1133127765 | 3695 | 3695 | 3695 | 3695 | 157 |
| 542 | 20231205 | 110400 | 1132547650 | 3700 | 3700 | 3700 | 3700 | 215 |
| 543 | 20231205 | 110300 | 1131752150 | 3700 | 3700 | 3700 | 3700 | 4440 |
| 544 | 20231205 | 110200 | 1115324150 | 3705 | 3705 | 3705 | 3705 | 70 |
| 545 | 20231205 | 110100 | 1115064800 | 3705 | 3705 | 3705 | 3705 | 101 |
| 546 | 20231205 | 110000 | 1114690595 | 3710 | 3705 | 3710 | 3705 | 106 |
| 547 | 20231205 | 105900 | 1114297415 | 3705 | 3705 | 3705 | 3705 | 364 |
| 548 | 20231205 | 105800 | 1112948795 | 3705 | 3705 | 3710 | 3705 | 256 |
| 549 | 20231205 | 105700 | 1112000305 | 3705 | 3705 | 3705 | 3705 | 375 |
| 550 | 20231205 | 105600 | 1110610930 | 3705 | 3705 | 3705 | 3705 | 222 |
| 551 | 20231205 | 105500 | 1109788420 | 3705 | 3705 | 3705 | 3700 | 779 |
| 552 | 20231205 | 105400 | 1106902230 | 3705 | 3705 | 3710 | 3705 | 845 |
| 553 | 20231205 | 105300 | 1103768285 | 3710 | 3710 | 3710 | 3705 | 765 |
| 554 | 20231205 | 105200 | 1100930830 | 3705 | 3710 | 3710 | 3705 | 500 |
| 555 | 20231205 | 105100 | 1099076330 | 3710 | 3705 | 3710 | 3705 | 1199 |
| 556 | 20231205 | 105000 | 1094634025 | 3710 | 3705 | 3710 | 3705 | 524 |
| 557 | 20231205 | 104900 | 1092692480 | 3705 | 3700 | 3710 | 3700 | 374 |
| 558 | 20231205 | 104800 | 1091307350 | 3705 | 3705 | 3705 | 3700 | 557 |
| 559 | 20231205 | 104700 | 1089245590 | 3705 | 3700 | 3705 | 3700 | 254 |
| 560 | 20231205 | 104600 | 1088305020 | 3705 | 3705 | 3705 | 3705 | 920 |
| 561 | 20231205 | 104500 | 1084896420 | 3700 | 3700 | 3700 | 3700 | 418 |
| 562 | 20231205 | 104400 | 1083349820 | 3695 | 3700 | 3700 | 3695 | 75 |
| 563 | 20231205 | 104300 | 1083072340 | 3690 | 3690 | 3700 | 3685 | 4453 |
| 564 | 20231205 | 104200 | 1066637725 | 3690 | 3695 | 3700 | 3690 | 2246 |
| 565 | 20231205 | 104100 | 1058340820 | 3695 | 3695 | 3700 | 3695 | 355 |
| 566 | 20231205 | 104000 | 1057027580 | 3695 | 3695 | 3700 | 3695 | 272 |
| 567 | 20231205 | 103900 | 1056022430 | 3700 | 3695 | 3700 | 3695 | 1329 |
| 568 | 20231205 | 103800 | 1051111770 | 3695 | 3690 | 3695 | 3690 | 682 |
| 569 | 20231205 | 103700 | 1048591805 | 3695 | 3695 | 3695 | 3695 | 297 |
| 570 | 20231205 | 103600 | 1047494390 | 3695 | 3695 | 3695 | 3695 | 312 |
| 571 | 20231205 | 103500 | 1046341550 | 3695 | 3695 | 3695 | 3695 | 177 |
| 572 | 20231205 | 103400 | 1045687535 | 3695 | 3690 | 3700 | 3690 | 831 |
| 573 | 20231205 | 103300 | 1042617535 | 3690 | 3695 | 3700 | 3690 | 6218 |
| 574 | 20231205 | 103200 | 1019669990 | 3695 | 3695 | 3700 | 3695 | 243 |
| 575 | 20231205 | 103100 | 1018771960 | 3695 | 3690 | 3700 | 3690 | 165 |
| 576 | 20231205 | 103000 | 1018162690 | 3695 | 3700 | 3700 | 3695 | 2388 |
| 577 | 20231205 | 102900 | 1009338795 | 3695 | 3710 | 3710 | 3695 | 1371 |
| 578 | 20231205 | 102800 | 1004272935 | 3710 | 3695 | 3710 | 3695 | 399 |
| 579 | 20231205 | 102700 | 1002798525 | 3695 | 3705 | 3710 | 3695 | 10437 |
| 580 | 20231205 | 102600 | 964197445 | 3710 | 3710 | 3715 | 3710 | 4141 |
| 581 | 20231205 | 102500 | 948834185 | 3710 | 3715 | 3715 | 3710 | 378 |
| 582 | 20231205 | 102400 | 947430450 | 3715 | 3715 | 3715 | 3715 | 59 |
| 583 | 20231205 | 102300 | 947211265 | 3715 | 3715 | 3715 | 3715 | 675 |
| 584 | 20231205 | 102200 | 944703640 | 3710 | 3710 | 3715 | 3710 | 354 |
| 585 | 20231205 | 102100 | 943390250 | 3715 | 3710 | 3715 | 3710 | 3139 |
| 586 | 20231205 | 102000 | 931741205 | 3710 | 3705 | 3710 | 3705 | 755 |
| 587 | 20231205 | 101900 | 928940930 | 3705 | 3700 | 3705 | 3700 | 388 |
| 588 | 20231205 | 101800 | 927505295 | 3705 | 3705 | 3705 | 3705 | 45 |
| 589 | 20231205 | 101700 | 927338570 | 3705 | 3700 | 3705 | 3700 | 896 |
| 590 | 20231205 | 101600 | 924019915 | 3700 | 3700 | 3705 | 3700 | 264 |
| 591 | 20231205 | 101500 | 923042960 | 3700 | 3705 | 3705 | 3700 | 1953 |
| 592 | 20231205 | 101400 | 915816390 | 3705 | 3705 | 3710 | 3700 | 34 |
| 593 | 20231205 | 101300 | 915690420 | 3705 | 3700 | 3705 | 3700 | 5460 |
| 594 | 20231205 | 101200 | 895482880 | 3700 | 3705 | 3705 | 3700 | 3584 |
| 595 | 20231205 | 101100 | 882214155 | 3700 | 3705 | 3705 | 3700 | 4639 |
| 596 | 20231205 | 101000 | 865026670 | 3705 | 3710 | 3710 | 3705 | 3595 |
| 597 | 20231205 | 100900 | 851705000 | 3710 | 3715 | 3715 | 3710 | 965 |
| 598 | 20231205 | 100800 | 848124775 | 3710 | 3715 | 3715 | 3710 | 60 |
| 599 | 20231205 | 100700 | 847901880 | 3715 | 3715 | 3715 | 3710 | 77 |
| 600 | 20231205 | 100600 | 847615875 | 3720 | 3710 | 3720 | 3710 | 501 |
| 601 | 20231205 | 100500 | 845757155 | 3715 | 3715 | 3720 | 3715 | 583 |
| 602 | 20231205 | 100400 | 843591035 | 3720 | 3725 | 3725 | 3715 | 9221 |
| 603 | 20231205 | 100300 | 809272170 | 3725 | 3730 | 3730 | 3725 | 7342 |
| 604 | 20231205 | 100200 | 781905655 | 3740 | 3740 | 3740 | 3735 | 14 |
| 605 | 20231205 | 100100 | 781853355 | 3730 | 3735 | 3735 | 3730 | 4586 |
| 606 | 20231205 | 100000 | 764742945 | 3740 | 3745 | 3745 | 3740 | 1225 |
| 607 | 20231205 | 095900 | 760161255 | 3740 | 3740 | 3740 | 3735 | 814 |
| 608 | 20231205 | 095800 | 757118815 | 3740 | 3745 | 3745 | 3735 | 5010 |
| 609 | 20231205 | 095700 | 738400965 | 3745 | 3740 | 3745 | 3740 | 20 |
| 610 | 20231205 | 095600 | 738326115 | 3745 | 3740 | 3745 | 3740 | 196 |
| 611 | 20231205 | 095500 | 737593070 | 3745 | 3745 | 3745 | 3740 | 279 |
| 612 | 20231205 | 095400 | 736549465 | 3740 | 3740 | 3740 | 3740 | 3072 |
| 613 | 20231205 | 095300 | 725060185 | 3740 | 3735 | 3740 | 3735 | 1742 |
| 614 | 20231205 | 095200 | 718553585 | 3740 | 3740 | 3740 | 3740 | 1123 |
| 615 | 20231205 | 095100 | 714353565 | 3740 | 3735 | 3740 | 3735 | 899 |
| 616 | 20231205 | 095000 | 710992805 | 3740 | 3740 | 3740 | 3740 | 553 |
| 617 | 20231205 | 094900 | 708924585 | 3740 | 3750 | 3750 | 3740 | 5232 |
| 618 | 20231205 | 094800 | 689328030 | 3755 | 3760 | 3760 | 3750 | 85 |
| 619 | 20231205 | 094700 | 689008830 | 3755 | 3755 | 3755 | 3750 | 2511 |
| 620 | 20231205 | 094600 | 679580175 | 3755 | 3745 | 3755 | 3745 | 2960 |
| 621 | 20231205 | 094500 | 668478590 | 3750 | 3740 | 3750 | 3740 | 1600 |
| 622 | 20231205 | 094400 | 662485050 | 3735 | 3740 | 3740 | 3735 | 773 |
| 623 | 20231205 | 094300 | 659597780 | 3735 | 3735 | 3735 | 3730 | 307 |
| 624 | 20231205 | 094200 | 658452165 | 3730 | 3730 | 3730 | 3725 | 685 |
| 625 | 20231205 | 094100 | 655897130 | 3735 | 3735 | 3735 | 3730 | 2530 |
| 626 | 20231205 | 094000 | 646448705 | 3735 | 3745 | 3745 | 3735 | 428 |
| 627 | 20231205 | 093900 | 644848310 | 3745 | 3740 | 3745 | 3735 | 257 |
| 628 | 20231205 | 093800 | 643887115 | 3740 | 3735 | 3740 | 3735 | 546 |
| 629 | 20231205 | 093700 | 641846795 | 3735 | 3725 | 3735 | 3720 | 3494 |
| 630 | 20231205 | 093600 | 628826300 | 3725 | 3725 | 3725 | 3725 | 1125 |
| 631 | 20231205 | 093500 | 624635675 | 3725 | 3725 | 3725 | 3725 | 1469 |
| 632 | 20231205 | 093400 | 619163650 | 3720 | 3720 | 3725 | 3720 | 725 |
| 633 | 20231205 | 093300 | 616466520 | 3720 | 3720 | 3725 | 3720 | 938 |
| 634 | 20231205 | 093200 | 612976620 | 3720 | 3705 | 3720 | 3705 | 1272 |
| 635 | 20231205 | 093100 | 608258100 | 3695 | 3695 | 3695 | 3695 | 622 |
| 636 | 20231205 | 093000 | 605959810 | 3695 | 3690 | 3695 | 3690 | 422 |
| 637 | 20231205 | 092900 | 604401610 | 3695 | 3700 | 3700 | 3690 | 1699 |
| 638 | 20231205 | 092800 | 598125835 | 3690 | 3710 | 3710 | 3690 | 7615 |
| 639 | 20231205 | 092700 | 569955555 | 3705 | 3720 | 3720 | 3700 | 8095 |
| 640 | 20231205 | 092600 | 539965365 | 3720 | 3715 | 3720 | 3710 | 1893 |
| 641 | 20231205 | 092500 | 532932950 | 3720 | 3725 | 3725 | 3715 | 236 |
| 642 | 20231205 | 092400 | 532055070 | 3725 | 3720 | 3725 | 3710 | 2899 |
| 643 | 20231205 | 092300 | 521286755 | 3720 | 3715 | 3720 | 3715 | 225 |
| 644 | 20231205 | 092200 | 520450515 | 3715 | 3715 | 3720 | 3710 | 4729 |
| 645 | 20231205 | 092100 | 502893900 | 3720 | 3725 | 3730 | 3720 | 1493 |
| 646 | 20231205 | 092000 | 497330945 | 3715 | 3735 | 3735 | 3715 | 11824 |
| 647 | 20231205 | 091900 | 453343915 | 3745 | 3750 | 3755 | 3735 | 7186 |
| 648 | 20231205 | 091800 | 426433860 | 3760 | 3755 | 3760 | 3740 | 3038 |
| 649 | 20231205 | 091700 | 415031245 | 3755 | 3735 | 3755 | 3735 | 1800 |
| 650 | 20231205 | 091600 | 408306360 | 3730 | 3735 | 3735 | 3730 | 2128 |
| 651 | 20231205 | 091500 | 400362380 | 3740 | 3740 | 3740 | 3740 | 1702 |
| 652 | 20231205 | 091400 | 393996900 | 3745 | 3755 | 3760 | 3745 | 4418 |
| 653 | 20231205 | 091300 | 377435365 | 3755 | 3755 | 3760 | 3750 | 1951 |
| 654 | 20231205 | 091200 | 370107655 | 3750 | 3770 | 3770 | 3750 | 8874 |
| 655 | 20231205 | 091100 | 336748290 | 3785 | 3785 | 3790 | 3770 | 11411 |
| 656 | 20231205 | 091000 | 293614405 | 3785 | 3775 | 3795 | 3775 | 14050 |
| 657 | 20231205 | 090900 | 240420775 | 3770 | 3755 | 3775 | 3755 | 5122 |
| 658 | 20231205 | 090800 | 221148720 | 3755 | 3740 | 3760 | 3740 | 9126 |
| 659 | 20231205 | 090700 | 186923720 | 3735 | 3730 | 3745 | 3730 | 16404 |
| 660 | 20231205 | 090600 | 125687190 | 3725 | 3710 | 3725 | 3710 | 6026 |
| 661 | 20231205 | 090500 | 103284125 | 3710 | 3715 | 3715 | 3710 | 2538 |
| 662 | 20231205 | 090400 | 93863235 | 3710 | 3710 | 3720 | 3710 | 4291 |
| 663 | 20231205 | 090300 | 77920040 | 3710 | 3705 | 3720 | 3705 | 2997 |
| 664 | 20231205 | 090200 | 66788360 | 3705 | 3690 | 3705 | 3685 | 9032 |
| 665 | 20231205 | 090100 | 33398150 | 3690 | 3700 | 3700 | 3690 | 809 |
| 666 | 20231205 | 090000 | 30410915 | 3695 | 3695 | 3700 | 3695 | 7710 |