33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 3 | 20231207 | 200800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231207 | 200700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231207 | 200600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231207 | 200500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231207 | 200400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231207 | 200300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231207 | 200200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231207 | 200100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231207 | 200000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231207 | 195900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231207 | 195800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231207 | 195700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231207 | 195600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231207 | 195500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231207 | 195400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231207 | 195300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231207 | 195200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231207 | 195100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231207 | 195000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231207 | 194900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231207 | 194800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231207 | 194700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231207 | 194600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231207 | 194500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231207 | 194400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231207 | 194300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231207 | 194200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231207 | 194100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231207 | 194000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231207 | 193900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 33 | 20231207 | 193800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231207 | 193700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231207 | 193600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231207 | 193500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231207 | 193400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231207 | 193300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231207 | 193200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231207 | 193100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231207 | 193000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231207 | 192900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231207 | 192800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231207 | 192700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231207 | 192600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231207 | 192500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231207 | 192400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231207 | 192300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231207 | 192200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231207 | 192100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231207 | 192000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231207 | 191900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231207 | 191800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231207 | 191700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231207 | 191600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231207 | 191500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231207 | 191400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231207 | 191300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231207 | 191200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231207 | 191100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231207 | 191000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231207 | 190900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 63 | 20231207 | 190800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231207 | 190700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231207 | 190600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231207 | 190500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231207 | 190400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231207 | 190300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231207 | 190200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231207 | 190100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231207 | 190000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231207 | 185900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231207 | 185800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231207 | 185700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231207 | 185600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231207 | 185500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231207 | 185400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231207 | 185300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231207 | 185200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231207 | 185100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231207 | 185000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231207 | 184900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231207 | 184800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231207 | 184700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231207 | 184600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231207 | 184500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231207 | 184400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231207 | 184300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231207 | 184200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231207 | 184100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231207 | 184000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231207 | 183900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 93 | 20231207 | 183800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231207 | 183700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231207 | 183600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231207 | 183500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231207 | 183400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231207 | 183300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231207 | 183200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231207 | 183100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231207 | 183000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231207 | 182900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231207 | 182800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231207 | 182700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231207 | 182600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231207 | 182500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231207 | 182400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231207 | 182300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231207 | 182200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231207 | 182100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231207 | 182000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231207 | 181900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231207 | 181800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231207 | 181700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231207 | 181600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231207 | 181500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231207 | 181400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231207 | 181300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231207 | 181200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231207 | 181100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231207 | 181000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231207 | 180900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 123 | 20231207 | 180800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231207 | 180700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231207 | 180600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231207 | 180500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231207 | 180400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231207 | 180300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231207 | 180200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231207 | 180100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231207 | 180000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231207 | 175900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231207 | 175800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231207 | 175700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231207 | 175600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231207 | 175500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231207 | 175400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231207 | 175300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231207 | 175200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231207 | 175100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231207 | 175000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231207 | 174900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231207 | 174800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231207 | 174700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231207 | 174600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231207 | 174500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231207 | 174400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231207 | 174300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231207 | 174200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231207 | 174100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231207 | 174000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231207 | 173900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 153 | 20231207 | 173800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231207 | 173700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231207 | 173600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231207 | 173500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231207 | 173400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231207 | 173300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231207 | 173200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231207 | 173100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231207 | 173000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231207 | 172900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231207 | 172800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231207 | 172700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231207 | 172600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231207 | 172500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231207 | 172400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231207 | 172300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231207 | 172200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231207 | 172100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231207 | 172000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231207 | 171900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231207 | 171800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231207 | 171700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231207 | 171600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231207 | 171500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231207 | 171400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231207 | 171300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231207 | 171200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231207 | 171100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231207 | 171000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231207 | 170900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 183 | 20231207 | 170800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231207 | 170700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231207 | 170600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231207 | 170500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20231207 | 170400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20231207 | 170300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20231207 | 170200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20231207 | 170100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20231207 | 170000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20231207 | 165900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231207 | 165800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231207 | 165700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231207 | 165600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231207 | 165500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231207 | 165400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231207 | 165300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231207 | 165200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231207 | 165100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231207 | 165000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231207 | 164900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20231207 | 164800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20231207 | 164700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20231207 | 164600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231207 | 164500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231207 | 164400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231207 | 164300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231207 | 164200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231207 | 164100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231207 | 164000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231207 | 163900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 213 | 20231207 | 163800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231207 | 163700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231207 | 163600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20231207 | 163500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20231207 | 163400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20231207 | 163300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20231207 | 163200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20231207 | 163100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20231207 | 163000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20231207 | 162900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20231207 | 162800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20231207 | 162700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20231207 | 162600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20231207 | 162500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20231207 | 162400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20231207 | 162300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20231207 | 162200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20231207 | 162100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20231207 | 162000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20231207 | 161900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20231207 | 161800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20231207 | 161700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20231207 | 161600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 236 | 20231207 | 161500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 237 | 20231207 | 161400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 238 | 20231207 | 161300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 239 | 20231207 | 161200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 240 | 20231207 | 161100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 241 | 20231207 | 161000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 242 | 20231207 | 160900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 243 | 20231207 | 160800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 244 | 20231207 | 160700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20231207 | 160600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20231207 | 160500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 247 | 20231207 | 160400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20231207 | 160300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 249 | 20231207 | 160200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 250 | 20231207 | 160100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 251 | 20231207 | 160000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 252 | 20231207 | 155900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 253 | 20231207 | 155800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 254 | 20231207 | 155700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 255 | 20231207 | 155600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 256 | 20231207 | 155500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 257 | 20231207 | 155400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 258 | 20231207 | 155300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 259 | 20231207 | 155200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 260 | 20231207 | 155100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 261 | 20231207 | 155000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 262 | 20231207 | 154900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 263 | 20231207 | 154800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 264 | 20231207 | 154700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 265 | 20231207 | 154600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 266 | 20231207 | 154500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 267 | 20231207 | 154400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 268 | 20231207 | 154300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 269 | 20231207 | 154200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 270 | 20231207 | 154100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 271 | 20231207 | 154000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 272 | 20231207 | 153900 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 273 | 20231207 | 153800 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 274 | 20231207 | 153700 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 275 | 20231207 | 153600 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 276 | 20231207 | 153500 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 277 | 20231207 | 153400 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 278 | 20231207 | 153300 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 279 | 20231207 | 153200 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 280 | 20231207 | 153100 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 281 | 20231207 | 153000 | 5294735930 | 2750 | 2750 | 2750 | 2750 | 79071 |
| 282 | 20231207 | 152900 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 283 | 20231207 | 152800 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 284 | 20231207 | 152700 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 285 | 20231207 | 152600 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 286 | 20231207 | 152500 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 287 | 20231207 | 152400 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 288 | 20231207 | 152300 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 289 | 20231207 | 152200 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 290 | 20231207 | 152100 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 291 | 20231207 | 152000 | 5077290680 | 2685 | 2685 | 2685 | 2685 | 0 |
| 292 | 20231207 | 151900 | 5077290680 | 2685 | 2680 | 2695 | 2680 | 8283 |
| 293 | 20231207 | 151800 | 5055017755 | 2680 | 2660 | 2680 | 2660 | 3373 |
| 294 | 20231207 | 151700 | 5045996975 | 2675 | 2660 | 2680 | 2655 | 2991 |
| 295 | 20231207 | 151600 | 5038002875 | 2660 | 2675 | 2680 | 2655 | 2978 |
| 296 | 20231207 | 151500 | 5030072425 | 2675 | 2665 | 2680 | 2665 | 461 |
| 297 | 20231207 | 151400 | 5028841470 | 2665 | 2650 | 2665 | 2635 | 1785 |
| 298 | 20231207 | 151300 | 5024103430 | 2660 | 2660 | 2680 | 2620 | 5799 |
| 299 | 20231207 | 151200 | 5008720850 | 2665 | 2675 | 2675 | 2660 | 3511 |
| 300 | 20231207 | 151100 | 4999338695 | 2675 | 2690 | 2690 | 2675 | 7702 |
| 301 | 20231207 | 151000 | 4978685835 | 2695 | 2680 | 2700 | 2675 | 3507 |
| 302 | 20231207 | 150900 | 4969250060 | 2680 | 2705 | 2705 | 2680 | 3901 |
| 303 | 20231207 | 150800 | 4958764165 | 2705 | 2675 | 2705 | 2675 | 8316 |
| 304 | 20231207 | 150700 | 4936342400 | 2675 | 2695 | 2700 | 2665 | 2252 |
| 305 | 20231207 | 150600 | 4930298580 | 2690 | 2640 | 2690 | 2640 | 13634 |
| 306 | 20231207 | 150500 | 4893841165 | 2640 | 2640 | 2650 | 2640 | 465 |
| 307 | 20231207 | 150400 | 4892613550 | 2620 | 2625 | 2665 | 2610 | 3715 |
| 308 | 20231207 | 150300 | 4882873785 | 2650 | 2665 | 2665 | 2615 | 6041 |
| 309 | 20231207 | 150200 | 4866900315 | 2665 | 2675 | 2685 | 2665 | 5804 |
| 310 | 20231207 | 150100 | 4851409465 | 2680 | 2690 | 2690 | 2670 | 1608 |
| 311 | 20231207 | 150000 | 4847100840 | 2670 | 2675 | 2700 | 2665 | 2612 |
| 312 | 20231207 | 145900 | 4840108750 | 2685 | 2690 | 2690 | 2670 | 1956 |
| 313 | 20231207 | 145800 | 4834874640 | 2695 | 2670 | 2695 | 2670 | 1867 |
| 314 | 20231207 | 145700 | 4829864775 | 2670 | 2685 | 2695 | 2670 | 3822 |
| 315 | 20231207 | 145600 | 4819628840 | 2700 | 2705 | 2725 | 2685 | 7632 |
| 316 | 20231207 | 145500 | 4799058330 | 2725 | 2725 | 2750 | 2705 | 11347 |
| 317 | 20231207 | 145400 | 4768188485 | 2725 | 2665 | 2750 | 2665 | 17565 |
| 318 | 20231207 | 145300 | 4720642960 | 2680 | 2685 | 2695 | 2665 | 5765 |
| 319 | 20231207 | 145200 | 4705166995 | 2670 | 2645 | 2685 | 2645 | 4701 |
| 320 | 20231207 | 145100 | 4692621340 | 2645 | 2670 | 2680 | 2560 | 30944 |
| 321 | 20231207 | 145000 | 4611694715 | 2670 | 2680 | 2680 | 2670 | 6307 |
| 322 | 20231207 | 144900 | 4594818085 | 2685 | 2680 | 2690 | 2675 | 7920 |
| 323 | 20231207 | 144800 | 4573568370 | 2685 | 2705 | 2720 | 2680 | 8435 |
| 324 | 20231207 | 144700 | 4550821515 | 2705 | 2710 | 2710 | 2700 | 5547 |
| 325 | 20231207 | 144600 | 4535823345 | 2705 | 2725 | 2735 | 2705 | 4681 |
| 326 | 20231207 | 144500 | 4523102950 | 2725 | 2740 | 2740 | 2715 | 7091 |
| 327 | 20231207 | 144400 | 4503730040 | 2745 | 2695 | 2745 | 2695 | 5136 |
| 328 | 20231207 | 144300 | 4489743825 | 2695 | 2745 | 2750 | 2685 | 20695 |
| 329 | 20231207 | 144200 | 4433197135 | 2745 | 2665 | 2760 | 2665 | 71085 |
| 330 | 20231207 | 144100 | 4239893190 | 2660 | 2655 | 2670 | 2655 | 6289 |
| 331 | 20231207 | 144000 | 4223147805 | 2645 | 2670 | 2675 | 2645 | 6480 |
| 332 | 20231207 | 143900 | 4205889895 | 2670 | 2670 | 2680 | 2655 | 4112 |
| 333 | 20231207 | 143800 | 4194898145 | 2670 | 2665 | 2670 | 2665 | 1796 |
| 334 | 20231207 | 143700 | 4190110965 | 2665 | 2660 | 2665 | 2635 | 5884 |
| 335 | 20231207 | 143600 | 4174537765 | 2660 | 2700 | 2700 | 2660 | 2680 |
| 336 | 20231207 | 143500 | 4167377535 | 2700 | 2670 | 2705 | 2670 | 15462 |
| 337 | 20231207 | 143400 | 4125706015 | 2680 | 2650 | 2680 | 2640 | 8087 |
| 338 | 20231207 | 143300 | 4104146945 | 2635 | 2625 | 2650 | 2625 | 5852 |
| 339 | 20231207 | 143200 | 4088716115 | 2625 | 2590 | 2635 | 2565 | 13804 |
| 340 | 20231207 | 143100 | 4052600465 | 2565 | 2610 | 2635 | 2545 | 30653 |
| 341 | 20231207 | 143000 | 3972949890 | 2610 | 2705 | 2705 | 2575 | 25018 |
| 342 | 20231207 | 142900 | 3907396890 | 2705 | 2695 | 2710 | 2690 | 16721 |
| 343 | 20231207 | 142800 | 3862254175 | 2695 | 2680 | 2695 | 2650 | 40137 |
| 344 | 20231207 | 142700 | 3755119155 | 2680 | 2690 | 2705 | 2680 | 3408 |
| 345 | 20231207 | 142600 | 3745959720 | 2705 | 2695 | 2710 | 2680 | 7364 |
| 346 | 20231207 | 142500 | 3726125320 | 2710 | 2690 | 2715 | 2660 | 17876 |
| 347 | 20231207 | 142400 | 3678273445 | 2695 | 2720 | 2720 | 2690 | 12572 |
| 348 | 20231207 | 142300 | 3644286935 | 2720 | 2730 | 2735 | 2705 | 7059 |
| 349 | 20231207 | 142200 | 3625103520 | 2730 | 2735 | 2765 | 2730 | 18302 |
| 350 | 20231207 | 142100 | 3574814205 | 2745 | 2700 | 2770 | 2700 | 24731 |
| 351 | 20231207 | 142000 | 3506823035 | 2700 | 2705 | 2715 | 2670 | 9141 |
| 352 | 20231207 | 141900 | 3482143920 | 2690 | 2665 | 2700 | 2665 | 13217 |
| 353 | 20231207 | 141800 | 3446710925 | 2665 | 2700 | 2700 | 2650 | 28126 |
| 354 | 20231207 | 141700 | 3371594380 | 2700 | 2735 | 2745 | 2700 | 19277 |
| 355 | 20231207 | 141600 | 3319113265 | 2735 | 2695 | 2775 | 2685 | 35320 |
| 356 | 20231207 | 141500 | 3222596835 | 2700 | 2760 | 2770 | 2655 | 75240 |
| 357 | 20231207 | 141400 | 3017216085 | 2755 | 2715 | 2825 | 2680 | 130319 |
| 358 | 20231207 | 141300 | 2656334240 | 2720 | 2630 | 2740 | 2565 | 127637 |
| 359 | 20231207 | 141200 | 2316621430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 360 | 20231207 | 141100 | 2316621430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 361 | 20231207 | 141000 | 2316621430 | 2700 | 2730 | 2815 | 2485 | 229610 |
| 362 | 20231207 | 140900 | 1687591475 | 2720 | 2600 | 2750 | 2590 | 169501 |
| 363 | 20231207 | 140800 | 1235931350 | 2580 | 2580 | 2580 | 2580 | 0 |
| 364 | 20231207 | 140700 | 1235931350 | 2580 | 2540 | 2580 | 2540 | 30134 |
| 365 | 20231207 | 140600 | 1158586550 | 2540 | 2515 | 2545 | 2515 | 6035 |
| 366 | 20231207 | 140500 | 1143320040 | 2515 | 2505 | 2515 | 2505 | 1031 |
| 367 | 20231207 | 140400 | 1140727430 | 2500 | 2505 | 2505 | 2480 | 6914 |
| 368 | 20231207 | 140300 | 1123512985 | 2505 | 2520 | 2520 | 2505 | 76 |
| 369 | 20231207 | 140200 | 1123322065 | 2520 | 2500 | 2520 | 2495 | 1776 |
| 370 | 20231207 | 140100 | 1118880540 | 2500 | 2525 | 2525 | 2500 | 292 |
| 371 | 20231207 | 140000 | 1118147220 | 2525 | 2510 | 2525 | 2500 | 2833 |
| 372 | 20231207 | 135900 | 1111036500 | 2510 | 2510 | 2510 | 2510 | 25 |
| 373 | 20231207 | 135800 | 1110973750 | 2520 | 2520 | 2520 | 2515 | 967 |
| 374 | 20231207 | 135700 | 1108537445 | 2520 | 2520 | 2530 | 2515 | 2457 |
| 375 | 20231207 | 135600 | 1102352660 | 2520 | 2530 | 2530 | 2520 | 632 |
| 376 | 20231207 | 135500 | 1100757900 | 2535 | 2555 | 2560 | 2520 | 1538 |
| 377 | 20231207 | 135400 | 1096837320 | 2550 | 2500 | 2560 | 2500 | 11351 |
| 378 | 20231207 | 135300 | 1067971110 | 2505 | 2505 | 2505 | 2505 | 1384 |
| 379 | 20231207 | 135200 | 1064504190 | 2505 | 2505 | 2505 | 2505 | 79 |
| 380 | 20231207 | 135100 | 1064306295 | 2500 | 2510 | 2510 | 2500 | 2914 |
| 381 | 20231207 | 135000 | 1057008610 | 2505 | 2505 | 2505 | 2505 | 519 |
| 382 | 20231207 | 134900 | 1055708515 | 2500 | 2530 | 2535 | 2480 | 1684 |
| 383 | 20231207 | 134800 | 1051467270 | 2525 | 2510 | 2530 | 2510 | 1801 |
| 384 | 20231207 | 134700 | 1046925300 | 2510 | 2520 | 2525 | 2510 | 4940 |
| 385 | 20231207 | 134600 | 1034495990 | 2525 | 2480 | 2525 | 2480 | 13873 |
| 386 | 20231207 | 134500 | 999820865 | 2480 | 2470 | 2480 | 2470 | 2289 |
| 387 | 20231207 | 134400 | 994155120 | 2470 | 2465 | 2470 | 2460 | 472 |
| 388 | 20231207 | 134300 | 992992735 | 2460 | 2460 | 2460 | 2460 | 846 |
| 389 | 20231207 | 134200 | 990911575 | 2455 | 2460 | 2460 | 2455 | 3142 |
| 390 | 20231207 | 134100 | 983196760 | 2455 | 2455 | 2460 | 2455 | 5171 |
| 391 | 20231207 | 134000 | 970501945 | 2435 | 2440 | 2455 | 2435 | 3025 |
| 392 | 20231207 | 133900 | 963107980 | 2435 | 2430 | 2435 | 2430 | 2176 |
| 393 | 20231207 | 133800 | 957816900 | 2430 | 2430 | 2430 | 2430 | 50 |
| 394 | 20231207 | 133700 | 957695400 | 2435 | 2435 | 2435 | 2435 | 1 |
| 395 | 20231207 | 133600 | 957692965 | 2415 | 2415 | 2415 | 2415 | 500 |
| 396 | 20231207 | 133500 | 956485465 | 2410 | 2415 | 2415 | 2410 | 1076 |
| 397 | 20231207 | 133400 | 953891620 | 2415 | 2420 | 2420 | 2410 | 666 |
| 398 | 20231207 | 133300 | 952283155 | 2420 | 2420 | 2420 | 2420 | 50 |
| 399 | 20231207 | 133200 | 952162155 | 2420 | 2420 | 2420 | 2420 | 50 |
| 400 | 20231207 | 133100 | 952041155 | 2420 | 2420 | 2420 | 2420 | 555 |
| 401 | 20231207 | 133000 | 950698055 | 2420 | 2420 | 2420 | 2420 | 500 |
| 402 | 20231207 | 132900 | 949488055 | 2435 | 2430 | 2435 | 2430 | 29 |
| 403 | 20231207 | 132800 | 949417580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 404 | 20231207 | 132700 | 949417580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 405 | 20231207 | 132600 | 949417580 | 2415 | 2420 | 2420 | 2415 | 500 |
| 406 | 20231207 | 132500 | 948209740 | 2430 | 2430 | 2430 | 2430 | 984 |
| 407 | 20231207 | 132400 | 945818620 | 2435 | 2435 | 2435 | 2435 | 0 |
| 408 | 20231207 | 132300 | 945818620 | 2435 | 2430 | 2435 | 2430 | 99 |
| 409 | 20231207 | 132200 | 945578025 | 2435 | 2435 | 2435 | 2435 | 0 |
| 410 | 20231207 | 132100 | 945578025 | 2435 | 2420 | 2435 | 2420 | 63 |
| 411 | 20231207 | 132000 | 945425550 | 2415 | 2425 | 2425 | 2415 | 2083 |
| 412 | 20231207 | 131900 | 940390475 | 2415 | 2435 | 2435 | 2415 | 952 |
| 413 | 20231207 | 131800 | 938087390 | 2455 | 2455 | 2455 | 2455 | 140 |
| 414 | 20231207 | 131700 | 937743690 | 2455 | 2455 | 2455 | 2455 | 210 |
| 415 | 20231207 | 131600 | 937228140 | 2455 | 2450 | 2455 | 2430 | 256 |
| 416 | 20231207 | 131500 | 936600305 | 2450 | 2455 | 2455 | 2425 | 1020 |
| 417 | 20231207 | 131400 | 934119495 | 2455 | 2455 | 2455 | 2455 | 0 |
| 418 | 20231207 | 131300 | 934119495 | 2455 | 2450 | 2455 | 2440 | 307 |
| 419 | 20231207 | 131200 | 933370295 | 2455 | 2455 | 2455 | 2455 | 0 |
| 420 | 20231207 | 131100 | 933370295 | 2455 | 2455 | 2455 | 2455 | 156 |
| 421 | 20231207 | 131000 | 932987315 | 2470 | 2455 | 2470 | 2455 | 1154 |
| 422 | 20231207 | 130900 | 930137785 | 2450 | 2450 | 2450 | 2450 | 0 |
| 423 | 20231207 | 130800 | 930137785 | 2450 | 2435 | 2450 | 2435 | 2982 |
| 424 | 20231207 | 130700 | 922862850 | 2430 | 2430 | 2430 | 2430 | 11 |
| 425 | 20231207 | 130600 | 922836120 | 2440 | 2440 | 2440 | 2440 | 0 |
| 426 | 20231207 | 130500 | 922836120 | 2440 | 2440 | 2440 | 2440 | 0 |
| 427 | 20231207 | 130400 | 922836120 | 2440 | 2430 | 2440 | 2430 | 1039 |
| 428 | 20231207 | 130300 | 920311340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 429 | 20231207 | 130200 | 920311340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 430 | 20231207 | 130100 | 920311340 | 2430 | 2420 | 2430 | 2415 | 529 |
| 431 | 20231207 | 130000 | 919033515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 432 | 20231207 | 125900 | 919033515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 433 | 20231207 | 125800 | 919033515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 434 | 20231207 | 125700 | 919033515 | 2430 | 2430 | 2430 | 2430 | 1 |
| 435 | 20231207 | 125600 | 919031085 | 2435 | 2420 | 2435 | 2415 | 249 |
| 436 | 20231207 | 125500 | 918428840 | 2435 | 2435 | 2435 | 2435 | 25 |
| 437 | 20231207 | 125400 | 918367965 | 2435 | 2435 | 2435 | 2435 | 0 |
| 438 | 20231207 | 125300 | 918367965 | 2435 | 2435 | 2435 | 2435 | 30 |
| 439 | 20231207 | 125200 | 918294915 | 2435 | 2435 | 2435 | 2435 | 107 |
| 440 | 20231207 | 125100 | 918034370 | 2440 | 2440 | 2440 | 2415 | 1325 |
| 441 | 20231207 | 125000 | 914831570 | 2420 | 2420 | 2420 | 2420 | 13 |
| 442 | 20231207 | 124900 | 914800110 | 2420 | 2420 | 2420 | 2420 | 1300 |
| 443 | 20231207 | 124800 | 911654110 | 2440 | 2440 | 2440 | 2440 | 130 |
| 444 | 20231207 | 124700 | 911336910 | 2440 | 2440 | 2440 | 2440 | 50 |
| 445 | 20231207 | 124600 | 911214910 | 2440 | 2440 | 2440 | 2440 | 100 |
| 446 | 20231207 | 124500 | 910970910 | 2440 | 2440 | 2440 | 2440 | 0 |
| 447 | 20231207 | 124400 | 910970910 | 2440 | 2440 | 2440 | 2440 | 1218 |
| 448 | 20231207 | 124300 | 907998990 | 2445 | 2445 | 2445 | 2445 | 0 |
| 449 | 20231207 | 124200 | 907998990 | 2445 | 2445 | 2445 | 2445 | 11 |
| 450 | 20231207 | 124100 | 907972095 | 2445 | 2445 | 2445 | 2445 | 12 |
| 451 | 20231207 | 124000 | 907942755 | 2445 | 2445 | 2445 | 2445 | 120 |
| 452 | 20231207 | 123900 | 907649355 | 2440 | 2445 | 2445 | 2440 | 182 |
| 453 | 20231207 | 123800 | 907204865 | 2445 | 2440 | 2445 | 2440 | 361 |
| 454 | 20231207 | 123700 | 906324005 | 2420 | 2420 | 2420 | 2420 | 1 |
| 455 | 20231207 | 123600 | 906321585 | 2425 | 2425 | 2425 | 2425 | 4131 |
| 456 | 20231207 | 123500 | 896303910 | 2420 | 2420 | 2420 | 2420 | 3876 |
| 457 | 20231207 | 123400 | 886923990 | 2425 | 2425 | 2425 | 2425 | 8 |
| 458 | 20231207 | 123300 | 886904590 | 2420 | 2425 | 2425 | 2415 | 1916 |
| 459 | 20231207 | 123200 | 882271385 | 2425 | 2430 | 2430 | 2425 | 704 |
| 460 | 20231207 | 123100 | 880563875 | 2430 | 2430 | 2430 | 2425 | 240 |
| 461 | 20231207 | 123000 | 879980750 | 2430 | 2450 | 2450 | 2430 | 42 |
| 462 | 20231207 | 122900 | 879878190 | 2450 | 2445 | 2450 | 2445 | 315 |
| 463 | 20231207 | 122800 | 879107415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 464 | 20231207 | 122700 | 879107415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 465 | 20231207 | 122600 | 879107415 | 2435 | 2435 | 2435 | 2435 | 163 |
| 466 | 20231207 | 122500 | 878710510 | 2435 | 2435 | 2435 | 2435 | 62 |
| 467 | 20231207 | 122400 | 878559540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 468 | 20231207 | 122300 | 878559540 | 2435 | 2440 | 2440 | 2435 | 21 |
| 469 | 20231207 | 122200 | 878508305 | 2440 | 2440 | 2440 | 2440 | 4 |
| 470 | 20231207 | 122100 | 878498545 | 2435 | 2435 | 2435 | 2435 | 356 |
| 471 | 20231207 | 122000 | 877631685 | 2435 | 2435 | 2435 | 2435 | 106 |
| 472 | 20231207 | 121900 | 877373575 | 2435 | 2435 | 2435 | 2435 | 42 |
| 473 | 20231207 | 121800 | 877271305 | 2435 | 2435 | 2435 | 2435 | 10 |
| 474 | 20231207 | 121700 | 877246955 | 2435 | 2435 | 2435 | 2435 | 0 |
| 475 | 20231207 | 121600 | 877246955 | 2435 | 2435 | 2435 | 2430 | 594 |
| 476 | 20231207 | 121500 | 875803475 | 2430 | 2435 | 2435 | 2430 | 213 |
| 477 | 20231207 | 121400 | 875284840 | 2460 | 2445 | 2460 | 2435 | 852 |
| 478 | 20231207 | 121300 | 873208620 | 2460 | 2455 | 2460 | 2455 | 2 |
| 479 | 20231207 | 121200 | 873203705 | 2435 | 2465 | 2465 | 2430 | 346 |
| 480 | 20231207 | 121100 | 872357660 | 2470 | 2470 | 2470 | 2470 | 481 |
| 481 | 20231207 | 121000 | 871169590 | 2470 | 2460 | 2470 | 2455 | 8 |
| 482 | 20231207 | 120900 | 871149920 | 2455 | 2445 | 2455 | 2445 | 4170 |
| 483 | 20231207 | 120800 | 860926205 | 2445 | 2445 | 2445 | 2445 | 101 |
| 484 | 20231207 | 120700 | 860679260 | 2425 | 2425 | 2425 | 2425 | 384 |
| 485 | 20231207 | 120600 | 859748060 | 2425 | 2430 | 2430 | 2425 | 92 |
| 486 | 20231207 | 120500 | 859524900 | 2445 | 2445 | 2445 | 2445 | 0 |
| 487 | 20231207 | 120400 | 859524900 | 2445 | 2435 | 2445 | 2425 | 4450 |
| 488 | 20231207 | 120300 | 848723645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 489 | 20231207 | 120200 | 848723645 | 2435 | 2435 | 2435 | 2435 | 143 |
| 490 | 20231207 | 120100 | 848375440 | 2455 | 2435 | 2455 | 2435 | 2 |
| 491 | 20231207 | 120000 | 848370550 | 2455 | 2435 | 2455 | 2435 | 14 |
| 492 | 20231207 | 115900 | 848336400 | 2455 | 2435 | 2455 | 2435 | 28 |
| 493 | 20231207 | 115800 | 848267800 | 2440 | 2440 | 2440 | 2440 | 9 |
| 494 | 20231207 | 115700 | 848245840 | 2435 | 2450 | 2450 | 2435 | 823 |
| 495 | 20231207 | 115600 | 846240330 | 2440 | 2455 | 2455 | 2440 | 224 |
| 496 | 20231207 | 115500 | 845693460 | 2445 | 2460 | 2460 | 2445 | 31 |
| 497 | 20231207 | 115400 | 845617365 | 2445 | 2445 | 2445 | 2445 | 2 |
| 498 | 20231207 | 115300 | 845612475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 499 | 20231207 | 115200 | 845612475 | 2460 | 2460 | 2460 | 2460 | 190 |
| 500 | 20231207 | 115100 | 845145075 | 2460 | 2445 | 2460 | 2440 | 3787 |
| 501 | 20231207 | 115000 | 835901530 | 2445 | 2445 | 2445 | 2445 | 127 |
| 502 | 20231207 | 114900 | 835591015 | 2445 | 2445 | 2445 | 2445 | 893 |
| 503 | 20231207 | 114800 | 833407630 | 2445 | 2445 | 2445 | 2445 | 80 |
| 504 | 20231207 | 114700 | 833212030 | 2460 | 2470 | 2470 | 2460 | 2948 |
| 505 | 20231207 | 114600 | 825959445 | 2470 | 2460 | 2470 | 2460 | 604 |
| 506 | 20231207 | 114500 | 824471505 | 2460 | 2445 | 2460 | 2435 | 1313 |
| 507 | 20231207 | 114400 | 821268870 | 2440 | 2445 | 2445 | 2435 | 2049 |
| 508 | 20231207 | 114300 | 816273260 | 2465 | 2440 | 2465 | 2440 | 1195 |
| 509 | 20231207 | 114200 | 813330140 | 2455 | 2455 | 2455 | 2435 | 2075 |
| 510 | 20231207 | 114100 | 808260500 | 2460 | 2470 | 2470 | 2460 | 28 |
| 511 | 20231207 | 114000 | 808191610 | 2465 | 2470 | 2470 | 2465 | 202 |
| 512 | 20231207 | 113900 | 807693205 | 2470 | 2470 | 2475 | 2470 | 54 |
| 513 | 20231207 | 113800 | 807559725 | 2475 | 2490 | 2490 | 2475 | 1794 |
| 514 | 20231207 | 113700 | 803105995 | 2490 | 2480 | 2490 | 2480 | 740 |
| 515 | 20231207 | 113600 | 801265415 | 2480 | 2460 | 2480 | 2455 | 663 |
| 516 | 20231207 | 113500 | 799636170 | 2475 | 2500 | 2500 | 2440 | 1973 |
| 517 | 20231207 | 113400 | 794776995 | 2500 | 2490 | 2500 | 2475 | 3543 |
| 518 | 20231207 | 113300 | 785936715 | 2495 | 2485 | 2495 | 2470 | 3233 |
| 519 | 20231207 | 113200 | 777883650 | 2485 | 2480 | 2500 | 2460 | 1963 |
| 520 | 20231207 | 113100 | 773005405 | 2480 | 2435 | 2480 | 2435 | 5175 |
| 521 | 20231207 | 113000 | 760242380 | 2435 | 2440 | 2450 | 2435 | 87 |
| 522 | 20231207 | 112900 | 760030485 | 2435 | 2475 | 2475 | 2435 | 5084 |
| 523 | 20231207 | 112800 | 747623085 | 2455 | 2465 | 2465 | 2450 | 1143 |
| 524 | 20231207 | 112700 | 744818740 | 2475 | 2450 | 2480 | 2450 | 1440 |
| 525 | 20231207 | 112600 | 741248330 | 2450 | 2465 | 2475 | 2425 | 5698 |
| 526 | 20231207 | 112500 | 727324730 | 2460 | 2480 | 2495 | 2455 | 3879 |
| 527 | 20231207 | 112400 | 717763140 | 2480 | 2490 | 2495 | 2475 | 5628 |
| 528 | 20231207 | 112300 | 703788485 | 2495 | 2540 | 2540 | 2485 | 6453 |
| 529 | 20231207 | 112200 | 687613375 | 2545 | 2545 | 2560 | 2540 | 5682 |
| 530 | 20231207 | 112100 | 673115705 | 2530 | 2550 | 2550 | 2500 | 8101 |
| 531 | 20231207 | 112000 | 652640960 | 2560 | 2530 | 2565 | 2530 | 12105 |
| 532 | 20231207 | 111900 | 621786035 | 2535 | 2540 | 2570 | 2525 | 23605 |
| 533 | 20231207 | 111800 | 561508315 | 2545 | 2500 | 2550 | 2500 | 35130 |
| 534 | 20231207 | 111700 | 472600785 | 2495 | 2485 | 2495 | 2485 | 2686 |
| 535 | 20231207 | 111600 | 465909515 | 2485 | 2480 | 2485 | 2470 | 2808 |
| 536 | 20231207 | 111500 | 458935720 | 2480 | 2475 | 2480 | 2470 | 167 |
| 537 | 20231207 | 111400 | 458522875 | 2470 | 2490 | 2490 | 2470 | 674 |
| 538 | 20231207 | 111300 | 456854455 | 2490 | 2485 | 2490 | 2475 | 4258 |
| 539 | 20231207 | 111200 | 446296765 | 2490 | 2490 | 2500 | 2480 | 6518 |
| 540 | 20231207 | 111100 | 430105295 | 2500 | 2495 | 2500 | 2490 | 8370 |
| 541 | 20231207 | 111000 | 409230515 | 2495 | 2495 | 2500 | 2485 | 4902 |
| 542 | 20231207 | 110900 | 397003000 | 2500 | 2470 | 2515 | 2470 | 36055 |
| 543 | 20231207 | 110800 | 307210655 | 2465 | 2450 | 2465 | 2450 | 9864 |
| 544 | 20231207 | 110700 | 282920610 | 2455 | 2455 | 2460 | 2445 | 978 |
| 545 | 20231207 | 110600 | 280525140 | 2460 | 2455 | 2460 | 2455 | 1590 |
| 546 | 20231207 | 110500 | 276613845 | 2455 | 2455 | 2460 | 2455 | 3386 |
| 547 | 20231207 | 110400 | 268297320 | 2460 | 2440 | 2460 | 2430 | 14539 |
| 548 | 20231207 | 110300 | 232675130 | 2435 | 2395 | 2435 | 2395 | 5761 |
| 549 | 20231207 | 110200 | 218711000 | 2420 | 2410 | 2420 | 2410 | 8 |
| 550 | 20231207 | 110100 | 218691680 | 2400 | 2395 | 2400 | 2395 | 4040 |
| 551 | 20231207 | 110000 | 208995880 | 2385 | 2415 | 2420 | 2385 | 717 |
| 552 | 20231207 | 105900 | 207268010 | 2415 | 2405 | 2415 | 2405 | 2364 |
| 553 | 20231207 | 105800 | 201559940 | 2400 | 2390 | 2400 | 2390 | 845 |
| 554 | 20231207 | 105700 | 199532245 | 2395 | 2385 | 2395 | 2385 | 74 |
| 555 | 20231207 | 105600 | 199355745 | 2385 | 2385 | 2385 | 2385 | 121 |
| 556 | 20231207 | 105500 | 199067160 | 2385 | 2395 | 2395 | 2385 | 202 |
| 557 | 20231207 | 105400 | 198585205 | 2395 | 2395 | 2395 | 2395 | 31 |
| 558 | 20231207 | 105300 | 198510960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 559 | 20231207 | 105200 | 198510960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 560 | 20231207 | 105100 | 198510960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 561 | 20231207 | 105000 | 198510960 | 2400 | 2400 | 2400 | 2400 | 11 |
| 562 | 20231207 | 104900 | 198484560 | 2400 | 2400 | 2400 | 2400 | 12 |
| 563 | 20231207 | 104800 | 198455760 | 2400 | 2400 | 2400 | 2400 | 0 |
| 564 | 20231207 | 104700 | 198455760 | 2400 | 2400 | 2400 | 2400 | 36 |
| 565 | 20231207 | 104600 | 198369360 | 2400 | 2400 | 2400 | 2400 | 83 |
| 566 | 20231207 | 104500 | 198170160 | 2420 | 2420 | 2420 | 2420 | 0 |
| 567 | 20231207 | 104400 | 198170160 | 2420 | 2415 | 2420 | 2415 | 41 |
| 568 | 20231207 | 104300 | 198070945 | 2420 | 2420 | 2420 | 2420 | 0 |
| 569 | 20231207 | 104200 | 198070945 | 2420 | 2420 | 2420 | 2420 | 0 |
| 570 | 20231207 | 104100 | 198070945 | 2420 | 2410 | 2420 | 2410 | 353 |
| 571 | 20231207 | 104000 | 197219970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 572 | 20231207 | 103900 | 197219970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 573 | 20231207 | 103800 | 197219970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 574 | 20231207 | 103700 | 197219970 | 2420 | 2420 | 2420 | 2420 | 1 |
| 575 | 20231207 | 103600 | 197217550 | 2415 | 2415 | 2415 | 2415 | 0 |
| 576 | 20231207 | 103500 | 197217550 | 2415 | 2410 | 2415 | 2410 | 679 |
| 577 | 20231207 | 103400 | 195581155 | 2410 | 2405 | 2410 | 2405 | 603 |
| 578 | 20231207 | 103300 | 194127930 | 2405 | 2390 | 2405 | 2390 | 210 |
| 579 | 20231207 | 103200 | 193622900 | 2385 | 2385 | 2385 | 2385 | 351 |
| 580 | 20231207 | 103100 | 192785765 | 2385 | 2390 | 2390 | 2385 | 201 |
| 581 | 20231207 | 103000 | 192305650 | 2390 | 2395 | 2395 | 2390 | 523 |
| 582 | 20231207 | 102900 | 191055615 | 2395 | 2395 | 2395 | 2395 | 560 |
| 583 | 20231207 | 102800 | 189714415 | 2395 | 2405 | 2405 | 2395 | 742 |
| 584 | 20231207 | 102700 | 187932920 | 2410 | 2410 | 2410 | 2410 | 0 |
| 585 | 20231207 | 102600 | 187932920 | 2410 | 2415 | 2415 | 2410 | 6 |
| 586 | 20231207 | 102500 | 187918435 | 2415 | 2430 | 2430 | 2415 | 205 |
| 587 | 20231207 | 102400 | 187420360 | 2425 | 2425 | 2425 | 2425 | 12 |
| 588 | 20231207 | 102300 | 187391260 | 2425 | 2425 | 2425 | 2425 | 60 |
| 589 | 20231207 | 102200 | 187245760 | 2425 | 2405 | 2425 | 2405 | 1547 |
| 590 | 20231207 | 102100 | 183514545 | 2405 | 2405 | 2405 | 2405 | 995 |
| 591 | 20231207 | 102000 | 181121570 | 2405 | 2400 | 2405 | 2400 | 442 |
| 592 | 20231207 | 101900 | 180060540 | 2400 | 2400 | 2400 | 2400 | 360 |
| 593 | 20231207 | 101800 | 179196540 | 2380 | 2405 | 2405 | 2380 | 1201 |
| 594 | 20231207 | 101700 | 176337520 | 2390 | 2390 | 2390 | 2390 | 2 |
| 595 | 20231207 | 101600 | 176332740 | 2390 | 2390 | 2410 | 2390 | 665 |
| 596 | 20231207 | 101500 | 174743370 | 2390 | 2410 | 2410 | 2390 | 500 |
| 597 | 20231207 | 101400 | 173547315 | 2415 | 2410 | 2415 | 2410 | 101 |
| 598 | 20231207 | 101300 | 173303900 | 2410 | 2415 | 2415 | 2410 | 110 |
| 599 | 20231207 | 101200 | 173038550 | 2415 | 2415 | 2415 | 2415 | 11 |
| 600 | 20231207 | 101100 | 173011985 | 2415 | 2395 | 2415 | 2395 | 22 |
| 601 | 20231207 | 101000 | 172958925 | 2415 | 2415 | 2415 | 2395 | 2828 |
| 602 | 20231207 | 100900 | 166152455 | 2415 | 2415 | 2415 | 2415 | 380 |
| 603 | 20231207 | 100800 | 165234755 | 2415 | 2415 | 2415 | 2415 | 1091 |
| 604 | 20231207 | 100700 | 162599990 | 2415 | 2415 | 2415 | 2415 | 100 |
| 605 | 20231207 | 100600 | 162358490 | 2430 | 2430 | 2430 | 2430 | 330 |
| 606 | 20231207 | 100500 | 161556590 | 2435 | 2420 | 2435 | 2410 | 651 |
| 607 | 20231207 | 100400 | 159979950 | 2420 | 2420 | 2435 | 2420 | 295 |
| 608 | 20231207 | 100300 | 159265420 | 2420 | 2430 | 2430 | 2420 | 1052 |
| 609 | 20231207 | 100200 | 156714550 | 2425 | 2425 | 2425 | 2425 | 22 |
| 610 | 20231207 | 100100 | 156661200 | 2425 | 2425 | 2425 | 2425 | 63 |
| 611 | 20231207 | 100000 | 156508425 | 2420 | 2420 | 2420 | 2420 | 131 |
| 612 | 20231207 | 095900 | 156191405 | 2420 | 2410 | 2420 | 2405 | 2023 |
| 613 | 20231207 | 095800 | 151325740 | 2415 | 2420 | 2420 | 2415 | 404 |
| 614 | 20231207 | 095700 | 150349870 | 2415 | 2440 | 2440 | 2415 | 1001 |
| 615 | 20231207 | 095600 | 147918700 | 2440 | 2455 | 2455 | 2420 | 1803 |
| 616 | 20231207 | 095500 | 143524655 | 2460 | 2455 | 2470 | 2455 | 842 |
| 617 | 20231207 | 095400 | 141454310 | 2470 | 2470 | 2470 | 2465 | 1945 |
| 618 | 20231207 | 095300 | 136651810 | 2470 | 2470 | 2480 | 2440 | 4596 |
| 619 | 20231207 | 095200 | 125306650 | 2480 | 2425 | 2500 | 2425 | 10828 |
| 620 | 20231207 | 095100 | 98760285 | 2410 | 2425 | 2430 | 2410 | 1387 |
| 621 | 20231207 | 095000 | 95414805 | 2430 | 2415 | 2430 | 2405 | 1556 |
| 622 | 20231207 | 094900 | 91643140 | 2420 | 2415 | 2430 | 2410 | 69 |
| 623 | 20231207 | 094800 | 91476285 | 2430 | 2415 | 2430 | 2405 | 501 |
| 624 | 20231207 | 094700 | 90268830 | 2435 | 2430 | 2440 | 2430 | 2360 |
| 625 | 20231207 | 094600 | 84526090 | 2435 | 2410 | 2435 | 2405 | 1191 |
| 626 | 20231207 | 094500 | 81635525 | 2420 | 2405 | 2420 | 2400 | 2931 |
| 627 | 20231207 | 094400 | 74554675 | 2405 | 2400 | 2415 | 2400 | 1541 |
| 628 | 20231207 | 094300 | 70851045 | 2400 | 2400 | 2400 | 2395 | 701 |
| 629 | 20231207 | 094200 | 69169645 | 2385 | 2390 | 2390 | 2385 | 110 |
| 630 | 20231207 | 094100 | 68907075 | 2400 | 2395 | 2400 | 2395 | 1200 |
| 631 | 20231207 | 094000 | 66029720 | 2395 | 2395 | 2395 | 2395 | 1 |
| 632 | 20231207 | 093900 | 66027325 | 2380 | 2380 | 2385 | 2380 | 47 |
| 633 | 20231207 | 093800 | 65915415 | 2400 | 2400 | 2400 | 2400 | 0 |
| 634 | 20231207 | 093700 | 65915415 | 2400 | 2400 | 2400 | 2400 | 504 |
| 635 | 20231207 | 093600 | 64705815 | 2380 | 2380 | 2395 | 2380 | 170 |
| 636 | 20231207 | 093500 | 64299565 | 2395 | 2395 | 2395 | 2395 | 1001 |
| 637 | 20231207 | 093400 | 61902170 | 2395 | 2395 | 2395 | 2395 | 95 |
| 638 | 20231207 | 093300 | 61674645 | 2395 | 2395 | 2395 | 2395 | 0 |
| 639 | 20231207 | 093200 | 61674645 | 2395 | 2380 | 2395 | 2380 | 121 |
| 640 | 20231207 | 093100 | 61386650 | 2395 | 2385 | 2395 | 2385 | 40 |
| 641 | 20231207 | 093000 | 61291240 | 2390 | 2390 | 2390 | 2390 | 87 |
| 642 | 20231207 | 092900 | 61083310 | 2400 | 2395 | 2400 | 2390 | 506 |
| 643 | 20231207 | 092800 | 59873930 | 2395 | 2405 | 2405 | 2395 | 210 |
| 644 | 20231207 | 092700 | 59370255 | 2405 | 2405 | 2405 | 2405 | 200 |
| 645 | 20231207 | 092600 | 58889255 | 2405 | 2400 | 2405 | 2400 | 27 |
| 646 | 20231207 | 092500 | 58824350 | 2405 | 2410 | 2410 | 2390 | 15 |
| 647 | 20231207 | 092400 | 58788270 | 2390 | 2400 | 2410 | 2390 | 202 |
| 648 | 20231207 | 092300 | 58303340 | 2400 | 2410 | 2410 | 2390 | 184 |
| 649 | 20231207 | 092200 | 57860660 | 2410 | 2415 | 2420 | 2380 | 710 |
| 650 | 20231207 | 092100 | 56158425 | 2410 | 2400 | 2410 | 2395 | 8154 |
| 651 | 20231207 | 092000 | 36543520 | 2400 | 2395 | 2400 | 2390 | 1605 |
| 652 | 20231207 | 091900 | 32698660 | 2390 | 2365 | 2395 | 2365 | 1699 |
| 653 | 20231207 | 091800 | 28647865 | 2360 | 2380 | 2380 | 2360 | 2008 |
| 654 | 20231207 | 091700 | 23884885 | 2380 | 2365 | 2380 | 2365 | 2037 |
| 655 | 20231207 | 091600 | 19050090 | 2365 | 2360 | 2365 | 2360 | 677 |
| 656 | 20231207 | 091500 | 17448995 | 2355 | 2355 | 2360 | 2355 | 1034 |
| 657 | 20231207 | 091400 | 15013920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 658 | 20231207 | 091300 | 15013920 | 2360 | 2360 | 2360 | 2360 | 5 |
| 659 | 20231207 | 091200 | 15002120 | 2360 | 2360 | 2360 | 2360 | 15 |
| 660 | 20231207 | 091100 | 14966720 | 2365 | 2370 | 2370 | 2365 | 691 |
| 661 | 20231207 | 091000 | 13330005 | 2365 | 2365 | 2365 | 2365 | 485 |
| 662 | 20231207 | 090900 | 12182980 | 2380 | 2370 | 2380 | 2370 | 818 |
| 663 | 20231207 | 090800 | 10236240 | 2380 | 2355 | 2380 | 2355 | 1502 |
| 664 | 20231207 | 090700 | 6683965 | 2350 | 2350 | 2350 | 2350 | 45 |
| 665 | 20231207 | 090600 | 6578215 | 2350 | 2330 | 2350 | 2330 | 1657 |
| 666 | 20231207 | 090500 | 2709295 | 2345 | 2345 | 2345 | 2345 | 0 |
| 667 | 20231207 | 090400 | 2709295 | 2345 | 2345 | 2345 | 2345 | 0 |
| 668 | 20231207 | 090300 | 2709295 | 2345 | 2345 | 2345 | 2345 | 50 |
| 669 | 20231207 | 090200 | 2592045 | 2345 | 2345 | 2345 | 2345 | 1 |
| 670 | 20231207 | 090100 | 2589700 | 2350 | 2350 | 2350 | 2350 | 0 |
| 671 | 20231207 | 090000 | 2589700 | 2350 | 2350 | 2350 | 2350 | 1102 |