34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 203100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 3 | 20231206 | 203000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20231206 | 202900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20231206 | 202800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20231206 | 202700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20231206 | 202600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20231206 | 202500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20231206 | 202400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20231206 | 202300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20231206 | 202200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20231206 | 202100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20231206 | 202000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20231206 | 201900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20231206 | 201800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20231206 | 201700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20231206 | 201600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20231206 | 201500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20231206 | 201400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20231206 | 201300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20231206 | 201200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20231206 | 201100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20231206 | 201000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20231206 | 200900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20231206 | 200800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20231206 | 200700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20231206 | 200600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20231206 | 200500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20231206 | 200400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20231206 | 200300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20231206 | 200200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20231206 | 200100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 33 | 20231206 | 200000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20231206 | 195900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20231206 | 195800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20231206 | 195700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20231206 | 195600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20231206 | 195500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20231206 | 195400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20231206 | 195300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20231206 | 195200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20231206 | 195100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20231206 | 195000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20231206 | 194900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20231206 | 194800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20231206 | 194700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20231206 | 194600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20231206 | 194500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20231206 | 194400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20231206 | 194300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20231206 | 194200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20231206 | 194100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20231206 | 194000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20231206 | 193900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20231206 | 193800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20231206 | 193700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20231206 | 193600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20231206 | 193500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20231206 | 193400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20231206 | 193300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20231206 | 193200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20231206 | 193100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 63 | 20231206 | 193000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20231206 | 192900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20231206 | 192800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20231206 | 192700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20231206 | 192600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20231206 | 192500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20231206 | 192400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20231206 | 192300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20231206 | 192200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20231206 | 192100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20231206 | 192000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20231206 | 191900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20231206 | 191800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20231206 | 191700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20231206 | 191600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20231206 | 191500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20231206 | 191400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20231206 | 191300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20231206 | 191200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20231206 | 191100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20231206 | 191000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20231206 | 190900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20231206 | 190800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20231206 | 190700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20231206 | 190600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20231206 | 190500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20231206 | 190400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20231206 | 190300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20231206 | 190200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20231206 | 190100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 93 | 20231206 | 190000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20231206 | 185900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20231206 | 185800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20231206 | 185700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20231206 | 185600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20231206 | 185500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20231206 | 185400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20231206 | 185300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20231206 | 185200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20231206 | 185100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20231206 | 185000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20231206 | 184900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20231206 | 184800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20231206 | 184700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20231206 | 184600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20231206 | 184500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20231206 | 184400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20231206 | 184300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20231206 | 184200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20231206 | 184100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20231206 | 184000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20231206 | 183900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20231206 | 183800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20231206 | 183700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20231206 | 183600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20231206 | 183500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20231206 | 183400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20231206 | 183300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20231206 | 183200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20231206 | 183100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 123 | 20231206 | 183000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20231206 | 182900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20231206 | 182800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20231206 | 182700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20231206 | 182600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20231206 | 182500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20231206 | 182400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20231206 | 182300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20231206 | 182200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20231206 | 182100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20231206 | 182000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20231206 | 181900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20231206 | 181800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20231206 | 181700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20231206 | 181600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20231206 | 181500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20231206 | 181400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20231206 | 181300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20231206 | 181200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20231206 | 181100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20231206 | 181000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20231206 | 180900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20231206 | 180800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20231206 | 180700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20231206 | 180600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20231206 | 180500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20231206 | 180400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20231206 | 180300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20231206 | 180200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20231206 | 180100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 153 | 20231206 | 180000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20231206 | 175900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20231206 | 175800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20231206 | 175700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20231206 | 175600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20231206 | 175500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20231206 | 175400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20231206 | 175300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20231206 | 175200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20231206 | 175100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20231206 | 175000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20231206 | 174900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20231206 | 174800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20231206 | 174700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20231206 | 174600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20231206 | 174500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20231206 | 174400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20231206 | 174300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20231206 | 174200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20231206 | 174100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20231206 | 174000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20231206 | 173900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20231206 | 173800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20231206 | 173700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20231206 | 173600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20231206 | 173500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20231206 | 173400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20231206 | 173300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20231206 | 173200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20231206 | 173100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 183 | 20231206 | 173000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20231206 | 172900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20231206 | 172800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20231206 | 172700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20231206 | 172600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20231206 | 172500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20231206 | 172400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20231206 | 172300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20231206 | 172200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20231206 | 172100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20231206 | 172000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20231206 | 171900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20231206 | 171800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20231206 | 171700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20231206 | 171600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20231206 | 171500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20231206 | 171400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20231206 | 171300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20231206 | 171200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20231206 | 171100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20231206 | 171000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20231206 | 170900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20231206 | 170800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20231206 | 170700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20231206 | 170600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20231206 | 170500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20231206 | 170400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20231206 | 170300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20231206 | 170200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20231206 | 170100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 213 | 20231206 | 170000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20231206 | 165900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20231206 | 165800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20231206 | 165700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20231206 | 165600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20231206 | 165500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 219 | 20231206 | 165400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 220 | 20231206 | 165300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 221 | 20231206 | 165200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 222 | 20231206 | 165100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 223 | 20231206 | 165000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20231206 | 164900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 225 | 20231206 | 164800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 226 | 20231206 | 164700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 227 | 20231206 | 164600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 228 | 20231206 | 164500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 229 | 20231206 | 164400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 230 | 20231206 | 164300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 231 | 20231206 | 164200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 232 | 20231206 | 164100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 233 | 20231206 | 164000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 234 | 20231206 | 163900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 235 | 20231206 | 163800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 236 | 20231206 | 163700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 237 | 20231206 | 163600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 238 | 20231206 | 163500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 239 | 20231206 | 163400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 240 | 20231206 | 163300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 241 | 20231206 | 163200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 242 | 20231206 | 163100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 243 | 20231206 | 163000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 244 | 20231206 | 162900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 245 | 20231206 | 162800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 246 | 20231206 | 162700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 247 | 20231206 | 162600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 248 | 20231206 | 162500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 249 | 20231206 | 162400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 250 | 20231206 | 162300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 251 | 20231206 | 162200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 252 | 20231206 | 162100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 253 | 20231206 | 162000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 254 | 20231206 | 161900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 255 | 20231206 | 161800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 256 | 20231206 | 161700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 257 | 20231206 | 161600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 258 | 20231206 | 161500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 259 | 20231206 | 161400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 260 | 20231206 | 161300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 261 | 20231206 | 161200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 262 | 20231206 | 161100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 263 | 20231206 | 161000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 264 | 20231206 | 160900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 265 | 20231206 | 160800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 266 | 20231206 | 160700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 267 | 20231206 | 160600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 268 | 20231206 | 160500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 269 | 20231206 | 160400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 270 | 20231206 | 160300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 271 | 20231206 | 160200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 272 | 20231206 | 160100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 273 | 20231206 | 160000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 274 | 20231206 | 155900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 275 | 20231206 | 155800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 276 | 20231206 | 155700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 277 | 20231206 | 155600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 278 | 20231206 | 155500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 279 | 20231206 | 155400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 280 | 20231206 | 155300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 281 | 20231206 | 155200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 282 | 20231206 | 155100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 283 | 20231206 | 155000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 284 | 20231206 | 154900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 285 | 20231206 | 154800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 286 | 20231206 | 154700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 287 | 20231206 | 154600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 288 | 20231206 | 154500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 289 | 20231206 | 154400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 290 | 20231206 | 154300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 291 | 20231206 | 154200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 292 | 20231206 | 154100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 293 | 20231206 | 154000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 294 | 20231206 | 153900 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 295 | 20231206 | 153800 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 296 | 20231206 | 153700 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 297 | 20231206 | 153600 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 298 | 20231206 | 153500 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 299 | 20231206 | 153400 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 300 | 20231206 | 153300 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 301 | 20231206 | 153200 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 0 |
| 302 | 20231206 | 153100 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 303 | 20231206 | 153000 | 5307757175 | 3345 | 3345 | 3345 | 3345 | 15301 |
| 304 | 20231206 | 152900 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 305 | 20231206 | 152800 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 306 | 20231206 | 152700 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 307 | 20231206 | 152600 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 308 | 20231206 | 152500 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 309 | 20231206 | 152400 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 310 | 20231206 | 152300 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 311 | 20231206 | 152200 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 312 | 20231206 | 152100 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 313 | 20231206 | 152000 | 5256575330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 314 | 20231206 | 151900 | 5256575330 | 3345 | 3335 | 3350 | 3335 | 683 |
| 315 | 20231206 | 151800 | 5254293825 | 3335 | 3335 | 3340 | 3335 | 743 |
| 316 | 20231206 | 151700 | 5251813590 | 3340 | 3330 | 3340 | 3315 | 1749 |
| 317 | 20231206 | 151600 | 5245988825 | 3335 | 3340 | 3345 | 3335 | 553 |
| 318 | 20231206 | 151500 | 5244141895 | 3340 | 3350 | 3350 | 3325 | 115 |
| 319 | 20231206 | 151400 | 5243757770 | 3350 | 3330 | 3350 | 3320 | 845 |
| 320 | 20231206 | 151300 | 5240950180 | 3325 | 3345 | 3345 | 3325 | 867 |
| 321 | 20231206 | 151200 | 5238056210 | 3345 | 3350 | 3350 | 3340 | 195 |
| 322 | 20231206 | 151100 | 5237403950 | 3335 | 3340 | 3350 | 3335 | 1061 |
| 323 | 20231206 | 151000 | 5233865205 | 3340 | 3320 | 3340 | 3320 | 696 |
| 324 | 20231206 | 150900 | 5231546055 | 3320 | 3335 | 3340 | 3320 | 1449 |
| 325 | 20231206 | 150800 | 5226719545 | 3335 | 3320 | 3335 | 3320 | 2039 |
| 326 | 20231206 | 150700 | 5219947410 | 3325 | 3330 | 3330 | 3315 | 1468 |
| 327 | 20231206 | 150600 | 5215072010 | 3315 | 3320 | 3320 | 3310 | 1334 |
| 328 | 20231206 | 150500 | 5210649775 | 3320 | 3330 | 3330 | 3320 | 6015 |
| 329 | 20231206 | 150400 | 5190679190 | 3330 | 3330 | 3330 | 3320 | 90 |
| 330 | 20231206 | 150300 | 5190380160 | 3335 | 3320 | 3335 | 3310 | 2870 |
| 331 | 20231206 | 150200 | 5180853385 | 3305 | 3325 | 3325 | 3305 | 3857 |
| 332 | 20231206 | 150100 | 5168081595 | 3325 | 3335 | 3340 | 3260 | 25653 |
| 333 | 20231206 | 150000 | 5083619385 | 3335 | 3325 | 3335 | 3325 | 2679 |
| 334 | 20231206 | 145900 | 5074684930 | 3280 | 3355 | 3355 | 3280 | 10387 |
| 335 | 20231206 | 145800 | 5040259355 | 3350 | 3330 | 3355 | 3330 | 4279 |
| 336 | 20231206 | 145700 | 5025967205 | 3325 | 3325 | 3350 | 3295 | 7809 |
| 337 | 20231206 | 145600 | 4999974165 | 3300 | 3370 | 3375 | 3280 | 39693 |
| 338 | 20231206 | 145500 | 4868593660 | 3370 | 3370 | 3370 | 3365 | 202 |
| 339 | 20231206 | 145400 | 4867912930 | 3365 | 3365 | 3375 | 3365 | 1719 |
| 340 | 20231206 | 145300 | 4862128375 | 3365 | 3365 | 3375 | 3355 | 995 |
| 341 | 20231206 | 145200 | 4858786670 | 3365 | 3365 | 3365 | 3365 | 215 |
| 342 | 20231206 | 145100 | 4858063195 | 3365 | 3365 | 3365 | 3365 | 363 |
| 343 | 20231206 | 145000 | 4856841700 | 3365 | 3365 | 3375 | 3365 | 108 |
| 344 | 20231206 | 144900 | 4856478270 | 3360 | 3360 | 3365 | 3355 | 283 |
| 345 | 20231206 | 144800 | 4855528005 | 3360 | 3355 | 3375 | 3355 | 1278 |
| 346 | 20231206 | 144700 | 4851230480 | 3355 | 3355 | 3355 | 3355 | 64 |
| 347 | 20231206 | 144600 | 4851015760 | 3350 | 3365 | 3365 | 3350 | 1712 |
| 348 | 20231206 | 144500 | 4845270920 | 3365 | 3365 | 3365 | 3365 | 4 |
| 349 | 20231206 | 144400 | 4845257460 | 3360 | 3365 | 3365 | 3360 | 493 |
| 350 | 20231206 | 144300 | 4843598530 | 3365 | 3365 | 3370 | 3365 | 389 |
| 351 | 20231206 | 144200 | 4842289390 | 3375 | 3370 | 3375 | 3360 | 378 |
| 352 | 20231206 | 144100 | 4841017015 | 3375 | 3380 | 3380 | 3375 | 538 |
| 353 | 20231206 | 144000 | 4839200440 | 3380 | 3385 | 3385 | 3380 | 11 |
| 354 | 20231206 | 143900 | 4839163220 | 3385 | 3385 | 3385 | 3385 | 3 |
| 355 | 20231206 | 143800 | 4839153065 | 3385 | 3395 | 3400 | 3385 | 217 |
| 356 | 20231206 | 143700 | 4838417950 | 3385 | 3380 | 3400 | 3380 | 796 |
| 357 | 20231206 | 143600 | 4835725155 | 3380 | 3380 | 3380 | 3375 | 805 |
| 358 | 20231206 | 143500 | 4833005390 | 3390 | 3370 | 3405 | 3360 | 5646 |
| 359 | 20231206 | 143400 | 4813984805 | 3370 | 3380 | 3380 | 3370 | 3396 |
| 360 | 20231206 | 143300 | 4802518415 | 3390 | 3395 | 3395 | 3390 | 157 |
| 361 | 20231206 | 143200 | 4801985630 | 3390 | 3405 | 3405 | 3385 | 2418 |
| 362 | 20231206 | 143100 | 4793792220 | 3400 | 3410 | 3410 | 3400 | 337 |
| 363 | 20231206 | 143000 | 4792643080 | 3400 | 3415 | 3415 | 3400 | 357 |
| 364 | 20231206 | 142900 | 4791424895 | 3410 | 3410 | 3420 | 3410 | 2030 |
| 365 | 20231206 | 142800 | 4784486455 | 3410 | 3425 | 3425 | 3410 | 100 |
| 366 | 20231206 | 142700 | 4784145130 | 3425 | 3415 | 3425 | 3405 | 2023 |
| 367 | 20231206 | 142600 | 4777244980 | 3405 | 3425 | 3425 | 3405 | 17 |
| 368 | 20231206 | 142500 | 4777186805 | 3405 | 3410 | 3410 | 3405 | 2 |
| 369 | 20231206 | 142400 | 4777179990 | 3405 | 3405 | 3415 | 3405 | 93 |
| 370 | 20231206 | 142300 | 4776863295 | 3400 | 3420 | 3420 | 3400 | 3487 |
| 371 | 20231206 | 142200 | 4764980950 | 3415 | 3420 | 3420 | 3415 | 627 |
| 372 | 20231206 | 142100 | 4762839010 | 3420 | 3420 | 3420 | 3420 | 6 |
| 373 | 20231206 | 142000 | 4762818490 | 3420 | 3420 | 3420 | 3415 | 434 |
| 374 | 20231206 | 141900 | 4761334220 | 3415 | 3420 | 3420 | 3415 | 351 |
| 375 | 20231206 | 141800 | 4760134545 | 3415 | 3415 | 3415 | 3415 | 15 |
| 376 | 20231206 | 141700 | 4760083320 | 3415 | 3420 | 3420 | 3415 | 530 |
| 377 | 20231206 | 141600 | 4758270735 | 3420 | 3430 | 3430 | 3420 | 2086 |
| 378 | 20231206 | 141500 | 4751127675 | 3425 | 3425 | 3445 | 3425 | 460 |
| 379 | 20231206 | 141400 | 4749545635 | 3445 | 3425 | 3445 | 3425 | 1638 |
| 380 | 20231206 | 141300 | 4743932530 | 3425 | 3440 | 3440 | 3425 | 1491 |
| 381 | 20231206 | 141200 | 4738803535 | 3425 | 3425 | 3440 | 3425 | 407 |
| 382 | 20231206 | 141100 | 4737409315 | 3425 | 3425 | 3425 | 3425 | 48 |
| 383 | 20231206 | 141000 | 4737244915 | 3425 | 3430 | 3430 | 3425 | 58 |
| 384 | 20231206 | 140900 | 4737045990 | 3430 | 3430 | 3430 | 3425 | 2862 |
| 385 | 20231206 | 140800 | 4727229345 | 3430 | 3430 | 3430 | 3430 | 3 |
| 386 | 20231206 | 140700 | 4727219055 | 3430 | 3420 | 3430 | 3420 | 254 |
| 387 | 20231206 | 140600 | 4726349090 | 3420 | 3420 | 3420 | 3420 | 2748 |
| 388 | 20231206 | 140500 | 4716950930 | 3420 | 3430 | 3430 | 3420 | 1318 |
| 389 | 20231206 | 140400 | 4712435870 | 3430 | 3450 | 3450 | 3430 | 85 |
| 390 | 20231206 | 140300 | 4712142680 | 3430 | 3415 | 3450 | 3415 | 2815 |
| 391 | 20231206 | 140200 | 4702473000 | 3415 | 3415 | 3415 | 3415 | 4 |
| 392 | 20231206 | 140100 | 4702459340 | 3415 | 3435 | 3435 | 3415 | 193 |
| 393 | 20231206 | 140000 | 4701799330 | 3420 | 3430 | 3430 | 3420 | 158 |
| 394 | 20231206 | 135900 | 4701257410 | 3430 | 3430 | 3430 | 3430 | 14 |
| 395 | 20231206 | 135800 | 4701209390 | 3430 | 3445 | 3445 | 3430 | 523 |
| 396 | 20231206 | 135700 | 4699408000 | 3430 | 3440 | 3440 | 3430 | 102 |
| 397 | 20231206 | 135600 | 4699057140 | 3430 | 3440 | 3440 | 3430 | 7 |
| 398 | 20231206 | 135500 | 4699033090 | 3440 | 3430 | 3440 | 3415 | 332 |
| 399 | 20231206 | 135400 | 4697894325 | 3430 | 3445 | 3450 | 3430 | 507 |
| 400 | 20231206 | 135300 | 4696147595 | 3445 | 3415 | 3445 | 3410 | 1515 |
| 401 | 20231206 | 135200 | 4690962800 | 3420 | 3410 | 3420 | 3410 | 1428 |
| 402 | 20231206 | 135100 | 4686079810 | 3405 | 3420 | 3420 | 3405 | 280 |
| 403 | 20231206 | 135000 | 4685123105 | 3420 | 3420 | 3445 | 3420 | 1728 |
| 404 | 20231206 | 134900 | 4679198750 | 3405 | 3395 | 3405 | 3395 | 964 |
| 405 | 20231206 | 134800 | 4675919665 | 3400 | 3405 | 3405 | 3400 | 38 |
| 406 | 20231206 | 134700 | 4675790340 | 3405 | 3405 | 3405 | 3400 | 572 |
| 407 | 20231206 | 134600 | 4673845455 | 3400 | 3405 | 3405 | 3400 | 318 |
| 408 | 20231206 | 134500 | 4672763140 | 3405 | 3420 | 3420 | 3405 | 37 |
| 409 | 20231206 | 134400 | 4672636630 | 3420 | 3415 | 3420 | 3415 | 695 |
| 410 | 20231206 | 134300 | 4670262375 | 3415 | 3425 | 3425 | 3415 | 103 |
| 411 | 20231206 | 134200 | 4669910615 | 3405 | 3400 | 3410 | 3400 | 1511 |
| 412 | 20231206 | 134100 | 4664773105 | 3395 | 3415 | 3415 | 3395 | 3088 |
| 413 | 20231206 | 134000 | 4654250645 | 3415 | 3430 | 3430 | 3415 | 1511 |
| 414 | 20231206 | 133900 | 4649089670 | 3430 | 3425 | 3430 | 3420 | 602 |
| 415 | 20231206 | 133800 | 4647027780 | 3425 | 3425 | 3425 | 3415 | 214 |
| 416 | 20231206 | 133700 | 4646296345 | 3425 | 3425 | 3430 | 3420 | 25 |
| 417 | 20231206 | 133600 | 4646210690 | 3420 | 3420 | 3420 | 3420 | 3 |
| 418 | 20231206 | 133500 | 4646200430 | 3415 | 3440 | 3440 | 3415 | 1471 |
| 419 | 20231206 | 133400 | 4641148685 | 3440 | 3440 | 3440 | 3440 | 4 |
| 420 | 20231206 | 133300 | 4641134925 | 3440 | 3435 | 3440 | 3435 | 26 |
| 421 | 20231206 | 133200 | 4641045590 | 3435 | 3430 | 3435 | 3430 | 302 |
| 422 | 20231206 | 133100 | 4640008280 | 3430 | 3440 | 3445 | 3430 | 3051 |
| 423 | 20231206 | 133000 | 4629537275 | 3440 | 3435 | 3440 | 3430 | 2604 |
| 424 | 20231206 | 132900 | 4620592860 | 3435 | 3420 | 3435 | 3415 | 1524 |
| 425 | 20231206 | 132800 | 4615375570 | 3415 | 3425 | 3425 | 3415 | 1827 |
| 426 | 20231206 | 132700 | 4609126145 | 3425 | 3425 | 3430 | 3410 | 2435 |
| 427 | 20231206 | 132600 | 4600796855 | 3415 | 3450 | 3450 | 3415 | 750 |
| 428 | 20231206 | 132500 | 4598224350 | 3440 | 3440 | 3440 | 3440 | 1915 |
| 429 | 20231206 | 132400 | 4591636750 | 3440 | 3445 | 3450 | 3440 | 2533 |
| 430 | 20231206 | 132300 | 4582920490 | 3445 | 3465 | 3465 | 3375 | 9398 |
| 431 | 20231206 | 132200 | 4550845275 | 3465 | 3430 | 3465 | 3430 | 2701 |
| 432 | 20231206 | 132100 | 4541549035 | 3420 | 3425 | 3430 | 3415 | 107 |
| 433 | 20231206 | 132000 | 4541183545 | 3415 | 3400 | 3425 | 3400 | 265 |
| 434 | 20231206 | 131900 | 4540275965 | 3435 | 3430 | 3435 | 3365 | 5809 |
| 435 | 20231206 | 131800 | 4520478535 | 3430 | 3440 | 3440 | 3430 | 1377 |
| 436 | 20231206 | 131700 | 4515748550 | 3440 | 3450 | 3450 | 3440 | 2797 |
| 437 | 20231206 | 131600 | 4506114935 | 3450 | 3450 | 3450 | 3440 | 132 |
| 438 | 20231206 | 131500 | 4505659855 | 3455 | 3435 | 3455 | 3435 | 325 |
| 439 | 20231206 | 131400 | 4504537920 | 3435 | 3445 | 3445 | 3435 | 779 |
| 440 | 20231206 | 131300 | 4501859220 | 3440 | 3445 | 3445 | 3440 | 2106 |
| 441 | 20231206 | 131200 | 4494612120 | 3445 | 3470 | 3470 | 3445 | 2252 |
| 442 | 20231206 | 131100 | 4486811740 | 3470 | 3450 | 3470 | 3450 | 1722 |
| 443 | 20231206 | 131000 | 4480850205 | 3450 | 3445 | 3450 | 3445 | 2855 |
| 444 | 20231206 | 130900 | 4471005225 | 3450 | 3445 | 3450 | 3440 | 2163 |
| 445 | 20231206 | 130800 | 4463560945 | 3450 | 3465 | 3470 | 3440 | 4942 |
| 446 | 20231206 | 130700 | 4446502775 | 3465 | 3445 | 3470 | 3440 | 2275 |
| 447 | 20231206 | 130600 | 4438655255 | 3445 | 3440 | 3470 | 3430 | 14832 |
| 448 | 20231206 | 130500 | 4387420235 | 3440 | 3400 | 3440 | 3400 | 394 |
| 449 | 20231206 | 130400 | 4386070785 | 3400 | 3385 | 3405 | 3385 | 2677 |
| 450 | 20231206 | 130300 | 4376970385 | 3380 | 3370 | 3380 | 3370 | 1816 |
| 451 | 20231206 | 130200 | 4370839725 | 3365 | 3365 | 3365 | 3365 | 72 |
| 452 | 20231206 | 130100 | 4370597445 | 3365 | 3370 | 3370 | 3365 | 409 |
| 453 | 20231206 | 130000 | 4369219130 | 3370 | 3370 | 3375 | 3370 | 463 |
| 454 | 20231206 | 125900 | 4367658800 | 3365 | 3365 | 3365 | 3365 | 34 |
| 455 | 20231206 | 125800 | 4367544390 | 3360 | 3360 | 3365 | 3360 | 72 |
| 456 | 20231206 | 125700 | 4367302200 | 3360 | 3360 | 3360 | 3360 | 42 |
| 457 | 20231206 | 125600 | 4367161080 | 3360 | 3360 | 3360 | 3360 | 13 |
| 458 | 20231206 | 125500 | 4367117400 | 3360 | 3355 | 3360 | 3355 | 121 |
| 459 | 20231206 | 125400 | 4366711215 | 3355 | 3355 | 3355 | 3355 | 618 |
| 460 | 20231206 | 125300 | 4364637825 | 3355 | 3355 | 3360 | 3355 | 13 |
| 461 | 20231206 | 125200 | 4364594195 | 3355 | 3355 | 3355 | 3355 | 2 |
| 462 | 20231206 | 125100 | 4364587485 | 3355 | 3350 | 3355 | 3350 | 4034 |
| 463 | 20231206 | 125000 | 4351057530 | 3350 | 3345 | 3350 | 3345 | 2884 |
| 464 | 20231206 | 124900 | 4341398630 | 3345 | 3345 | 3350 | 3340 | 2322 |
| 465 | 20231206 | 124800 | 4333624115 | 3340 | 3330 | 3340 | 3330 | 6745 |
| 466 | 20231206 | 124700 | 4311141475 | 3300 | 3350 | 3350 | 3300 | 13622 |
| 467 | 20231206 | 124600 | 4266056200 | 3315 | 3345 | 3365 | 3300 | 20367 |
| 468 | 20231206 | 124500 | 4198414095 | 3345 | 3335 | 3350 | 3330 | 55 |
| 469 | 20231206 | 124400 | 4198230330 | 3330 | 3335 | 3335 | 3330 | 6 |
| 470 | 20231206 | 124300 | 4198210335 | 3315 | 3320 | 3335 | 3315 | 379 |
| 471 | 20231206 | 124200 | 4196946935 | 3320 | 3315 | 3320 | 3310 | 2016 |
| 472 | 20231206 | 124100 | 4190268615 | 3310 | 3310 | 3310 | 3300 | 3262 |
| 473 | 20231206 | 124000 | 4179482570 | 3305 | 3325 | 3325 | 3305 | 2649 |
| 474 | 20231206 | 123900 | 4170700465 | 3325 | 3335 | 3335 | 3325 | 223 |
| 475 | 20231206 | 123800 | 4169958560 | 3335 | 3335 | 3345 | 3335 | 181 |
| 476 | 20231206 | 123700 | 4169354915 | 3335 | 3350 | 3350 | 3335 | 771 |
| 477 | 20231206 | 123600 | 4166776115 | 3350 | 3350 | 3350 | 3350 | 21 |
| 478 | 20231206 | 123500 | 4166705765 | 3350 | 3350 | 3350 | 3350 | 71 |
| 479 | 20231206 | 123400 | 4166467915 | 3360 | 3350 | 3360 | 3345 | 324 |
| 480 | 20231206 | 123300 | 4165382630 | 3345 | 3350 | 3350 | 3345 | 197 |
| 481 | 20231206 | 123200 | 4164723505 | 3350 | 3350 | 3355 | 3345 | 506 |
| 482 | 20231206 | 123100 | 4163028410 | 3350 | 3350 | 3350 | 3345 | 499 |
| 483 | 20231206 | 123000 | 4161357670 | 3345 | 3370 | 3370 | 3345 | 12 |
| 484 | 20231206 | 122900 | 4161317280 | 3345 | 3360 | 3360 | 3345 | 8431 |
| 485 | 20231206 | 122800 | 4133047655 | 3370 | 3360 | 3370 | 3360 | 141 |
| 486 | 20231206 | 122700 | 4132572575 | 3360 | 3360 | 3360 | 3355 | 851 |
| 487 | 20231206 | 122600 | 4129713225 | 3360 | 3360 | 3360 | 3355 | 1354 |
| 488 | 20231206 | 122500 | 4125163815 | 3360 | 3370 | 3370 | 3360 | 266 |
| 489 | 20231206 | 122400 | 4124267465 | 3370 | 3375 | 3375 | 3370 | 158 |
| 490 | 20231206 | 122300 | 4123734805 | 3375 | 3370 | 3375 | 3370 | 8 |
| 491 | 20231206 | 122200 | 4123707835 | 3370 | 3375 | 3375 | 3370 | 9 |
| 492 | 20231206 | 122100 | 4123677470 | 3375 | 3370 | 3375 | 3355 | 5103 |
| 493 | 20231206 | 122000 | 4106480480 | 3370 | 3375 | 3395 | 3370 | 3359 |
| 494 | 20231206 | 121900 | 4095150965 | 3395 | 3355 | 3415 | 3355 | 7561 |
| 495 | 20231206 | 121800 | 4069544440 | 3375 | 3360 | 3375 | 3350 | 2512 |
| 496 | 20231206 | 121700 | 4061098475 | 3350 | 3350 | 3350 | 3350 | 2 |
| 497 | 20231206 | 121600 | 4061091775 | 3350 | 3365 | 3365 | 3350 | 103 |
| 498 | 20231206 | 121500 | 4060745225 | 3365 | 3330 | 3365 | 3320 | 3275 |
| 499 | 20231206 | 121400 | 4049855190 | 3330 | 3330 | 3340 | 3330 | 823 |
| 500 | 20231206 | 121300 | 4047107400 | 3335 | 3370 | 3370 | 3335 | 11300 |
| 501 | 20231206 | 121200 | 4009326845 | 3360 | 3360 | 3360 | 3360 | 2 |
| 502 | 20231206 | 121100 | 4009320125 | 3370 | 3365 | 3370 | 3355 | 188 |
| 503 | 20231206 | 121000 | 4008689035 | 3355 | 3370 | 3370 | 3355 | 475 |
| 504 | 20231206 | 120900 | 4007095190 | 3370 | 3380 | 3380 | 3370 | 327 |
| 505 | 20231206 | 120800 | 4005992000 | 3380 | 3385 | 3385 | 3380 | 723 |
| 506 | 20231206 | 120700 | 4003544795 | 3390 | 3330 | 3430 | 3330 | 8752 |
| 507 | 20231206 | 120600 | 3974029340 | 3330 | 3330 | 3330 | 3325 | 567 |
| 508 | 20231206 | 120500 | 3972141255 | 3330 | 3345 | 3345 | 3330 | 28 |
| 509 | 20231206 | 120400 | 3972047625 | 3340 | 3345 | 3345 | 3340 | 33 |
| 510 | 20231206 | 120300 | 3971937265 | 3345 | 3330 | 3355 | 3330 | 1799 |
| 511 | 20231206 | 120200 | 3965925300 | 3320 | 3315 | 3320 | 3315 | 1373 |
| 512 | 20231206 | 120100 | 3961367650 | 3310 | 3325 | 3325 | 3295 | 12753 |
| 513 | 20231206 | 120000 | 3919226355 | 3320 | 3325 | 3325 | 3315 | 2529 |
| 514 | 20231206 | 115900 | 3910827445 | 3330 | 3325 | 3330 | 3320 | 1283 |
| 515 | 20231206 | 115800 | 3906559135 | 3320 | 3360 | 3360 | 3320 | 2752 |
| 516 | 20231206 | 115700 | 3897403310 | 3335 | 3350 | 3350 | 3330 | 4203 |
| 517 | 20231206 | 115600 | 3883368195 | 3330 | 3350 | 3355 | 3330 | 6675 |
| 518 | 20231206 | 115500 | 3861078995 | 3350 | 3360 | 3360 | 3350 | 231 |
| 519 | 20231206 | 115400 | 3860305130 | 3355 | 3370 | 3370 | 3350 | 16439 |
| 520 | 20231206 | 115300 | 3805155980 | 3370 | 3375 | 3375 | 3370 | 64 |
| 521 | 20231206 | 115200 | 3804940195 | 3370 | 3370 | 3375 | 3370 | 4 |
| 522 | 20231206 | 115100 | 3804926705 | 3370 | 3380 | 3380 | 3370 | 1142 |
| 523 | 20231206 | 115000 | 3801070090 | 3380 | 3385 | 3385 | 3380 | 262 |
| 524 | 20231206 | 114900 | 3800183230 | 3385 | 3385 | 3385 | 3385 | 66 |
| 525 | 20231206 | 114800 | 3799959820 | 3385 | 3385 | 3385 | 3385 | 156 |
| 526 | 20231206 | 114700 | 3799431760 | 3385 | 3400 | 3400 | 3385 | 305 |
| 527 | 20231206 | 114600 | 3798394805 | 3385 | 3385 | 3385 | 3385 | 286 |
| 528 | 20231206 | 114500 | 3797426695 | 3385 | 3385 | 3385 | 3385 | 174 |
| 529 | 20231206 | 114400 | 3796837705 | 3380 | 3380 | 3380 | 3380 | 8 |
| 530 | 20231206 | 114300 | 3796810665 | 3380 | 3385 | 3400 | 3380 | 569 |
| 531 | 20231206 | 114200 | 3794887420 | 3380 | 3405 | 3405 | 3380 | 1301 |
| 532 | 20231206 | 114100 | 3790483510 | 3405 | 3385 | 3405 | 3385 | 105 |
| 533 | 20231206 | 114000 | 3790128050 | 3410 | 3390 | 3410 | 3380 | 257 |
| 534 | 20231206 | 113900 | 3789253150 | 3380 | 3415 | 3415 | 3380 | 6054 |
| 535 | 20231206 | 113800 | 3768733350 | 3410 | 3415 | 3420 | 3410 | 531 |
| 536 | 20231206 | 113700 | 3766920100 | 3415 | 3435 | 3435 | 3415 | 103 |
| 537 | 20231206 | 113600 | 3766566355 | 3415 | 3440 | 3440 | 3415 | 1078 |
| 538 | 20231206 | 113500 | 3762877740 | 3440 | 3425 | 3440 | 3425 | 780 |
| 539 | 20231206 | 113400 | 3760198045 | 3425 | 3415 | 3430 | 3415 | 105 |
| 540 | 20231206 | 113300 | 3759838780 | 3415 | 3410 | 3415 | 3410 | 359 |
| 541 | 20231206 | 113200 | 3758614580 | 3410 | 3430 | 3430 | 3410 | 5 |
| 542 | 20231206 | 113100 | 3758597510 | 3410 | 3410 | 3410 | 3410 | 76 |
| 543 | 20231206 | 113000 | 3758338350 | 3415 | 3395 | 3415 | 3395 | 48 |
| 544 | 20231206 | 112900 | 3758174470 | 3395 | 3415 | 3415 | 3395 | 3983 |
| 545 | 20231206 | 112800 | 3744646815 | 3415 | 3415 | 3420 | 3415 | 628 |
| 546 | 20231206 | 112700 | 3742499270 | 3420 | 3420 | 3420 | 3420 | 155 |
| 547 | 20231206 | 112600 | 3741969170 | 3440 | 3420 | 3440 | 3410 | 28 |
| 548 | 20231206 | 112500 | 3741873180 | 3420 | 3440 | 3440 | 3420 | 570 |
| 549 | 20231206 | 112400 | 3739920930 | 3430 | 3435 | 3435 | 3430 | 1737 |
| 550 | 20231206 | 112300 | 3733961850 | 3430 | 3440 | 3440 | 3430 | 28 |
| 551 | 20231206 | 112200 | 3733865595 | 3440 | 3435 | 3450 | 3435 | 1341 |
| 552 | 20231206 | 112100 | 3729256245 | 3430 | 3435 | 3435 | 3430 | 54 |
| 553 | 20231206 | 112000 | 3729070775 | 3435 | 3430 | 3440 | 3430 | 1018 |
| 554 | 20231206 | 111900 | 3725573945 | 3435 | 3435 | 3465 | 3435 | 8527 |
| 555 | 20231206 | 111800 | 3696120185 | 3415 | 3415 | 3440 | 3405 | 8683 |
| 556 | 20231206 | 111700 | 3666386305 | 3410 | 3410 | 3415 | 3395 | 2206 |
| 557 | 20231206 | 111600 | 3658880195 | 3415 | 3410 | 3415 | 3410 | 7 |
| 558 | 20231206 | 111500 | 3658856310 | 3410 | 3400 | 3410 | 3400 | 35 |
| 559 | 20231206 | 111400 | 3658737290 | 3420 | 3390 | 3425 | 3390 | 2269 |
| 560 | 20231206 | 111300 | 3651006760 | 3390 | 3415 | 3425 | 3380 | 3236 |
| 561 | 20231206 | 111200 | 3639974195 | 3430 | 3385 | 3430 | 3385 | 8222 |
| 562 | 20231206 | 111100 | 3612012250 | 3385 | 3370 | 3385 | 3360 | 1798 |
| 563 | 20231206 | 111000 | 3605950120 | 3365 | 3365 | 3365 | 3360 | 204 |
| 564 | 20231206 | 110900 | 3605263670 | 3365 | 3365 | 3370 | 3355 | 2825 |
| 565 | 20231206 | 110800 | 3595762185 | 3350 | 3365 | 3365 | 3350 | 701 |
| 566 | 20231206 | 110700 | 3593410810 | 3360 | 3385 | 3385 | 3350 | 3422 |
| 567 | 20231206 | 110600 | 3581931445 | 3370 | 3365 | 3390 | 3350 | 6653 |
| 568 | 20231206 | 110500 | 3559592660 | 3360 | 3380 | 3380 | 3360 | 3592 |
| 569 | 20231206 | 110400 | 3547495750 | 3380 | 3415 | 3420 | 3380 | 6886 |
| 570 | 20231206 | 110300 | 3524085655 | 3415 | 3415 | 3425 | 3405 | 621 |
| 571 | 20231206 | 110200 | 3521960815 | 3420 | 3425 | 3425 | 3415 | 4702 |
| 572 | 20231206 | 110100 | 3505880130 | 3445 | 3450 | 3475 | 3360 | 27524 |
| 573 | 20231206 | 110000 | 3411796790 | 3450 | 3455 | 3470 | 3450 | 834 |
| 574 | 20231206 | 105900 | 3408915205 | 3465 | 3465 | 3470 | 3450 | 12044 |
| 575 | 20231206 | 105800 | 3367359005 | 3465 | 3460 | 3465 | 3460 | 152 |
| 576 | 20231206 | 105700 | 3366832900 | 3460 | 3465 | 3465 | 3460 | 585 |
| 577 | 20231206 | 105600 | 3364805945 | 3465 | 3470 | 3470 | 3465 | 70 |
| 578 | 20231206 | 105500 | 3364563070 | 3465 | 3475 | 3475 | 3465 | 754 |
| 579 | 20231206 | 105400 | 3361944010 | 3480 | 3490 | 3495 | 3480 | 1043 |
| 580 | 20231206 | 105300 | 3358307015 | 3490 | 3490 | 3490 | 3480 | 267 |
| 581 | 20231206 | 105200 | 3357375210 | 3495 | 3480 | 3500 | 3480 | 3827 |
| 582 | 20231206 | 105100 | 3344013745 | 3480 | 3470 | 3480 | 3470 | 1163 |
| 583 | 20231206 | 105000 | 3339977625 | 3465 | 3465 | 3490 | 3455 | 3005 |
| 584 | 20231206 | 104900 | 3329508715 | 3465 | 3465 | 3465 | 3450 | 101 |
| 585 | 20231206 | 104800 | 3329159095 | 3465 | 3465 | 3470 | 3465 | 1868 |
| 586 | 20231206 | 104700 | 3322686435 | 3455 | 3460 | 3465 | 3455 | 1956 |
| 587 | 20231206 | 104600 | 3315923595 | 3460 | 3470 | 3475 | 3460 | 712 |
| 588 | 20231206 | 104500 | 3313454970 | 3470 | 3465 | 3475 | 3460 | 802 |
| 589 | 20231206 | 104400 | 3310673275 | 3460 | 3460 | 3460 | 3455 | 1679 |
| 590 | 20231206 | 104300 | 3304864055 | 3455 | 3450 | 3470 | 3450 | 844 |
| 591 | 20231206 | 104200 | 3301945225 | 3450 | 3445 | 3450 | 3440 | 796 |
| 592 | 20231206 | 104100 | 3299205225 | 3440 | 3445 | 3445 | 3440 | 100 |
| 593 | 20231206 | 104000 | 3298860840 | 3440 | 3440 | 3445 | 3440 | 26 |
| 594 | 20231206 | 103900 | 3298771300 | 3440 | 3440 | 3445 | 3440 | 459 |
| 595 | 20231206 | 103800 | 3297192335 | 3440 | 3435 | 3445 | 3435 | 1057 |
| 596 | 20231206 | 103700 | 3293558175 | 3435 | 3435 | 3445 | 3435 | 252 |
| 597 | 20231206 | 103600 | 3292692395 | 3435 | 3445 | 3445 | 3435 | 158 |
| 598 | 20231206 | 103500 | 3292149575 | 3445 | 3425 | 3445 | 3420 | 465 |
| 599 | 20231206 | 103400 | 3290548595 | 3425 | 3415 | 3450 | 3415 | 2825 |
| 600 | 20231206 | 103300 | 3280867885 | 3410 | 3410 | 3425 | 3405 | 2214 |
| 601 | 20231206 | 103200 | 3273322010 | 3405 | 3440 | 3440 | 3400 | 35628 |
| 602 | 20231206 | 103100 | 3151823105 | 3440 | 3455 | 3455 | 3440 | 4 |
| 603 | 20231206 | 103000 | 3151809330 | 3440 | 3455 | 3455 | 3440 | 104 |
| 604 | 20231206 | 102900 | 3151451555 | 3440 | 3450 | 3455 | 3435 | 1708 |
| 605 | 20231206 | 102800 | 3145574885 | 3455 | 3450 | 3455 | 3450 | 263 |
| 606 | 20231206 | 102700 | 3144667495 | 3450 | 3455 | 3455 | 3450 | 1525 |
| 607 | 20231206 | 102600 | 3139405105 | 3455 | 3455 | 3470 | 3455 | 1535 |
| 608 | 20231206 | 102500 | 3134101665 | 3455 | 3455 | 3470 | 3455 | 732 |
| 609 | 20231206 | 102400 | 3131572575 | 3455 | 3460 | 3460 | 3450 | 11148 |
| 610 | 20231206 | 102300 | 3093061560 | 3460 | 3460 | 3460 | 3455 | 3203 |
| 611 | 20231206 | 102200 | 3081982355 | 3465 | 3465 | 3465 | 3465 | 1435 |
| 612 | 20231206 | 102100 | 3077010080 | 3465 | 3475 | 3475 | 3465 | 49 |
| 613 | 20231206 | 102000 | 3076839835 | 3465 | 3470 | 3485 | 3465 | 6053 |
| 614 | 20231206 | 101900 | 3055762205 | 3470 | 3465 | 3470 | 3455 | 732 |
| 615 | 20231206 | 101800 | 3053228120 | 3465 | 3455 | 3470 | 3455 | 854 |
| 616 | 20231206 | 101700 | 3050268540 | 3465 | 3455 | 3465 | 3455 | 2383 |
| 617 | 20231206 | 101600 | 3042035015 | 3460 | 3460 | 3465 | 3455 | 1692 |
| 618 | 20231206 | 101500 | 3036179615 | 3465 | 3465 | 3465 | 3465 | 3288 |
| 619 | 20231206 | 101400 | 3024786695 | 3465 | 3475 | 3475 | 3465 | 399 |
| 620 | 20231206 | 101300 | 3023403340 | 3465 | 3465 | 3465 | 3465 | 1009 |
| 621 | 20231206 | 101200 | 3019907155 | 3480 | 3470 | 3480 | 3455 | 905 |
| 622 | 20231206 | 101100 | 3016765900 | 3455 | 3455 | 3455 | 3455 | 5502 |
| 623 | 20231206 | 101000 | 2997756490 | 3455 | 3455 | 3455 | 3455 | 2523 |
| 624 | 20231206 | 100900 | 2989039525 | 3455 | 3455 | 3475 | 3450 | 5307 |
| 625 | 20231206 | 100800 | 2970712675 | 3455 | 3480 | 3480 | 3450 | 3586 |
| 626 | 20231206 | 100700 | 2958295325 | 3475 | 3495 | 3495 | 3475 | 3464 |
| 627 | 20231206 | 100600 | 2946233260 | 3485 | 3505 | 3505 | 3485 | 1415 |
| 628 | 20231206 | 100500 | 2941291025 | 3510 | 3510 | 3510 | 3485 | 10815 |
| 629 | 20231206 | 100400 | 2903457985 | 3500 | 3515 | 3515 | 3500 | 1322 |
| 630 | 20231206 | 100300 | 2898827955 | 3510 | 3510 | 3510 | 3500 | 7311 |
| 631 | 20231206 | 100200 | 2873182660 | 3510 | 3510 | 3510 | 3505 | 1122 |
| 632 | 20231206 | 100100 | 2869246755 | 3505 | 3510 | 3520 | 3505 | 6681 |
| 633 | 20231206 | 100000 | 2845773605 | 3510 | 3510 | 3520 | 3510 | 5056 |
| 634 | 20231206 | 095900 | 2828003805 | 3515 | 3505 | 3535 | 3505 | 17968 |
| 635 | 20231206 | 095800 | 2764767565 | 3500 | 3500 | 3505 | 3485 | 21056 |
| 636 | 20231206 | 095700 | 2691077155 | 3500 | 3500 | 3500 | 3465 | 4450 |
| 637 | 20231206 | 095600 | 2675587455 | 3505 | 3465 | 3505 | 3465 | 26300 |
| 638 | 20231206 | 095500 | 2584018520 | 3465 | 3460 | 3470 | 3460 | 1698 |
| 639 | 20231206 | 095400 | 2578135765 | 3470 | 3470 | 3470 | 3460 | 1093 |
| 640 | 20231206 | 095300 | 2574345835 | 3465 | 3470 | 3470 | 3465 | 1112 |
| 641 | 20231206 | 095200 | 2570492150 | 3470 | 3455 | 3470 | 3450 | 6895 |
| 642 | 20231206 | 095100 | 2546668705 | 3455 | 3460 | 3465 | 3455 | 760 |
| 643 | 20231206 | 095000 | 2544039810 | 3455 | 3470 | 3470 | 3455 | 1735 |
| 644 | 20231206 | 094900 | 2538033940 | 3470 | 3470 | 3475 | 3465 | 1370 |
| 645 | 20231206 | 094800 | 2533281520 | 3470 | 3475 | 3475 | 3460 | 1307 |
| 646 | 20231206 | 094700 | 2528748475 | 3475 | 3455 | 3475 | 3450 | 1350 |
| 647 | 20231206 | 094600 | 2524073385 | 3450 | 3460 | 3460 | 3450 | 941 |
| 648 | 20231206 | 094500 | 2520824500 | 3455 | 3450 | 3455 | 3450 | 770 |
| 649 | 20231206 | 094400 | 2518167890 | 3455 | 3465 | 3465 | 3455 | 1741 |
| 650 | 20231206 | 094300 | 2512141260 | 3465 | 3450 | 3465 | 3450 | 1737 |
| 651 | 20231206 | 094200 | 2506134980 | 3455 | 3455 | 3465 | 3450 | 2274 |
| 652 | 20231206 | 094100 | 2498285580 | 3465 | 3420 | 3465 | 3420 | 8889 |
| 653 | 20231206 | 094000 | 2467831345 | 3425 | 3440 | 3450 | 3425 | 6988 |
| 654 | 20231206 | 093900 | 2443871835 | 3440 | 3455 | 3475 | 3440 | 6890 |
| 655 | 20231206 | 093800 | 2420077180 | 3455 | 3470 | 3470 | 3455 | 6554 |
| 656 | 20231206 | 093700 | 2397391575 | 3480 | 3470 | 3500 | 3470 | 5616 |
| 657 | 20231206 | 093600 | 2377825605 | 3485 | 3470 | 3495 | 3470 | 7283 |
| 658 | 20231206 | 093500 | 2352435070 | 3490 | 3470 | 3495 | 3470 | 5985 |
| 659 | 20231206 | 093400 | 2331585630 | 3470 | 3480 | 3500 | 3460 | 8051 |
| 660 | 20231206 | 093300 | 2303546970 | 3480 | 3465 | 3480 | 3460 | 4475 |
| 661 | 20231206 | 093200 | 2288016360 | 3460 | 3435 | 3460 | 3435 | 5966 |
| 662 | 20231206 | 093100 | 2267423240 | 3435 | 3440 | 3445 | 3430 | 2681 |
| 663 | 20231206 | 093000 | 2258206600 | 3440 | 3425 | 3440 | 3425 | 2064 |
| 664 | 20231206 | 092900 | 2251121860 | 3425 | 3420 | 3445 | 3410 | 17207 |
| 665 | 20231206 | 092800 | 2192358300 | 3415 | 3460 | 3460 | 3410 | 25800 |
| 666 | 20231206 | 092700 | 2103925990 | 3460 | 3500 | 3500 | 3455 | 20594 |
| 667 | 20231206 | 092600 | 2032374840 | 3490 | 3530 | 3535 | 3485 | 23089 |
| 668 | 20231206 | 092500 | 1951239050 | 3525 | 3500 | 3540 | 3500 | 39001 |
| 669 | 20231206 | 092400 | 1813875550 | 3500 | 3515 | 3520 | 3480 | 43697 |
| 670 | 20231206 | 092300 | 1661119390 | 3515 | 3495 | 3520 | 3495 | 21045 |
| 671 | 20231206 | 092200 | 1587552635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 672 | 20231206 | 092100 | 1587552635 | 3495 | 3495 | 3515 | 3485 | 57884 |
| 673 | 20231206 | 092000 | 1384820140 | 3490 | 3495 | 3500 | 3490 | 16999 |
| 674 | 20231206 | 091900 | 1325428395 | 3495 | 3480 | 3495 | 3470 | 12486 |
| 675 | 20231206 | 091800 | 1281946535 | 3480 | 3500 | 3505 | 3465 | 37848 |
| 676 | 20231206 | 091700 | 1149881030 | 3495 | 3485 | 3510 | 3480 | 41255 |
| 677 | 20231206 | 091600 | 1005752110 | 3485 | 3455 | 3490 | 3455 | 34239 |
| 678 | 20231206 | 091500 | 886662325 | 3450 | 3410 | 3460 | 3405 | 18206 |
| 679 | 20231206 | 091400 | 824204960 | 3405 | 3370 | 3410 | 3365 | 7131 |
| 680 | 20231206 | 091300 | 800076680 | 3370 | 3375 | 3385 | 3365 | 18588 |
| 681 | 20231206 | 091200 | 737430735 | 3385 | 3400 | 3400 | 3370 | 12781 |
| 682 | 20231206 | 091100 | 694203625 | 3400 | 3395 | 3410 | 3365 | 19389 |
| 683 | 20231206 | 091000 | 628560250 | 3395 | 3440 | 3440 | 3395 | 16773 |
| 684 | 20231206 | 090900 | 571278955 | 3435 | 3415 | 3455 | 3400 | 27967 |
| 685 | 20231206 | 090800 | 475266245 | 3395 | 3410 | 3415 | 3375 | 25349 |
| 686 | 20231206 | 090700 | 389029325 | 3405 | 3420 | 3430 | 3380 | 16309 |
| 687 | 20231206 | 090600 | 333491850 | 3400 | 3380 | 3420 | 3355 | 23524 |
| 688 | 20231206 | 090500 | 253916485 | 3385 | 3315 | 3400 | 3310 | 31718 |
| 689 | 20231206 | 090400 | 147761400 | 3315 | 3270 | 3320 | 3270 | 8214 |
| 690 | 20231206 | 090300 | 120688935 | 3240 | 3310 | 3315 | 3235 | 4130 |
| 691 | 20231206 | 090200 | 107105015 | 3315 | 3230 | 3340 | 3230 | 20859 |
| 692 | 20231206 | 090100 | 38427215 | 3235 | 3235 | 3235 | 3200 | 4233 |
| 693 | 20231206 | 090000 | 24766440 | 3265 | 3200 | 3265 | 3200 | 6955 |