32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 3 | 20231207 | 195900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231207 | 195800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231207 | 195700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231207 | 195600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231207 | 195500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231207 | 195400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231207 | 195300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231207 | 195200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231207 | 195100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231207 | 195000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231207 | 194900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231207 | 194800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231207 | 194700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231207 | 194600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231207 | 194500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231207 | 194400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231207 | 194300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231207 | 194200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231207 | 194100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231207 | 194000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231207 | 193900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231207 | 193800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231207 | 193700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231207 | 193600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231207 | 193500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231207 | 193400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231207 | 193300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231207 | 193200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231207 | 193100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231207 | 193000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 33 | 20231207 | 192900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231207 | 192800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231207 | 192700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231207 | 192600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231207 | 192500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231207 | 192400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231207 | 192300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231207 | 192200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231207 | 192100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231207 | 192000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231207 | 191900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231207 | 191800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231207 | 191700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231207 | 191600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231207 | 191500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231207 | 191400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231207 | 191300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231207 | 191200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231207 | 191100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231207 | 191000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231207 | 190900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231207 | 190800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231207 | 190700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231207 | 190600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231207 | 190500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231207 | 190400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231207 | 190300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231207 | 190200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231207 | 190100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231207 | 190000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 63 | 20231207 | 185900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231207 | 185800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231207 | 185700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231207 | 185600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231207 | 185500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231207 | 185400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231207 | 185300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231207 | 185200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231207 | 185100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231207 | 185000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231207 | 184900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231207 | 184800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231207 | 184700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231207 | 184600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231207 | 184500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231207 | 184400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231207 | 184300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231207 | 184200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231207 | 184100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231207 | 184000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231207 | 183900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231207 | 183800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231207 | 183700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231207 | 183600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231207 | 183500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231207 | 183400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231207 | 183300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231207 | 183200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231207 | 183100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231207 | 183000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 93 | 20231207 | 182900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231207 | 182800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231207 | 182700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231207 | 182600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231207 | 182500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231207 | 182400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231207 | 182300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231207 | 182200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231207 | 182100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231207 | 182000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231207 | 181900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231207 | 181800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231207 | 181700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231207 | 181600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231207 | 181500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231207 | 181400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231207 | 181300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231207 | 181200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231207 | 181100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231207 | 181000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231207 | 180900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231207 | 180800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231207 | 180700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231207 | 180600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231207 | 180500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231207 | 180400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231207 | 180300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231207 | 180200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231207 | 180100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231207 | 180000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 123 | 20231207 | 175900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231207 | 175800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231207 | 175700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231207 | 175600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231207 | 175500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231207 | 175400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231207 | 175300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231207 | 175200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231207 | 175100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231207 | 175000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231207 | 174900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231207 | 174800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231207 | 174700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231207 | 174600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231207 | 174500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231207 | 174400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231207 | 174300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231207 | 174200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231207 | 174100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231207 | 174000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231207 | 173900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231207 | 173800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231207 | 173700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231207 | 173600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231207 | 173500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231207 | 173400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231207 | 173300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231207 | 173200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231207 | 173100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231207 | 173000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 153 | 20231207 | 172900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231207 | 172800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231207 | 172700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231207 | 172600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231207 | 172500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231207 | 172400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231207 | 172300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231207 | 172200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231207 | 172100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231207 | 172000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231207 | 171900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231207 | 171800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231207 | 171700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231207 | 171600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231207 | 171500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231207 | 171400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231207 | 171300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231207 | 171200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231207 | 171100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231207 | 171000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231207 | 170900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231207 | 170800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231207 | 170700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231207 | 170600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231207 | 170500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231207 | 170400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231207 | 170300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231207 | 170200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231207 | 170100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231207 | 170000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 183 | 20231207 | 165900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231207 | 165800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231207 | 165700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231207 | 165600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231207 | 165500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231207 | 165400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231207 | 165300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231207 | 165200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231207 | 165100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231207 | 165000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231207 | 164900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231207 | 164800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231207 | 164700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20231207 | 164600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20231207 | 164500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20231207 | 164400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20231207 | 164300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20231207 | 164200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20231207 | 164100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20231207 | 164000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20231207 | 163900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20231207 | 163800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20231207 | 163700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20231207 | 163600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20231207 | 163500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20231207 | 163400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20231207 | 163300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20231207 | 163200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20231207 | 163100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20231207 | 163000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 213 | 20231207 | 162900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20231207 | 162800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20231207 | 162700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20231207 | 162600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20231207 | 162500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20231207 | 162400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20231207 | 162300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20231207 | 162200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20231207 | 162100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20231207 | 162000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20231207 | 161900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20231207 | 161800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20231207 | 161700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20231207 | 161600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20231207 | 161500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20231207 | 161400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20231207 | 161300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20231207 | 161200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20231207 | 161100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20231207 | 161000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20231207 | 160900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20231207 | 160800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20231207 | 160700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20231207 | 160600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20231207 | 160500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20231207 | 160400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20231207 | 160300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20231207 | 160200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20231207 | 160100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20231207 | 160000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 7639 |
| 243 | 20231207 | 155900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20231207 | 155800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20231207 | 155700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20231207 | 155600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20231207 | 155500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20231207 | 155400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20231207 | 155300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20231207 | 155200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 251 | 20231207 | 155100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 252 | 20231207 | 155000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 253 | 20231207 | 154900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 254 | 20231207 | 154800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 255 | 20231207 | 154700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 256 | 20231207 | 154600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 257 | 20231207 | 154500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 258 | 20231207 | 154400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 259 | 20231207 | 154300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 260 | 20231207 | 154200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 261 | 20231207 | 154100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 262 | 20231207 | 154000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 263 | 20231207 | 153900 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 264 | 20231207 | 153800 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 265 | 20231207 | 153700 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 266 | 20231207 | 153600 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 267 | 20231207 | 153500 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 268 | 20231207 | 153400 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 269 | 20231207 | 153300 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 270 | 20231207 | 153200 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 271 | 20231207 | 153100 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 0 |
| 272 | 20231207 | 153000 | 1011420520 | 4580 | 4580 | 4580 | 4580 | 15278 |
| 273 | 20231207 | 152900 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 274 | 20231207 | 152800 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 275 | 20231207 | 152700 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 276 | 20231207 | 152600 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 277 | 20231207 | 152500 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 278 | 20231207 | 152400 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 279 | 20231207 | 152300 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 280 | 20231207 | 152200 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 281 | 20231207 | 152100 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 282 | 20231207 | 152000 | 976433900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 283 | 20231207 | 151900 | 976433900 | 4615 | 4615 | 4615 | 4610 | 803 |
| 284 | 20231207 | 151800 | 972729230 | 4615 | 4615 | 4615 | 4615 | 1138 |
| 285 | 20231207 | 151700 | 967477360 | 4610 | 4610 | 4610 | 4600 | 2504 |
| 286 | 20231207 | 151600 | 955946790 | 4610 | 4605 | 4610 | 4600 | 992 |
| 287 | 20231207 | 151500 | 951376100 | 4600 | 4600 | 4600 | 4600 | 305 |
| 288 | 20231207 | 151400 | 949973100 | 4605 | 4605 | 4605 | 4605 | 0 |
| 289 | 20231207 | 151300 | 949973100 | 4605 | 4600 | 4605 | 4600 | 725 |
| 290 | 20231207 | 151200 | 946635845 | 4600 | 4600 | 4600 | 4600 | 5 |
| 291 | 20231207 | 151100 | 946612845 | 4600 | 4600 | 4600 | 4600 | 800 |
| 292 | 20231207 | 151000 | 942932845 | 4600 | 4600 | 4600 | 4600 | 448 |
| 293 | 20231207 | 150900 | 940872045 | 4605 | 4605 | 4605 | 4600 | 38 |
| 294 | 20231207 | 150800 | 940697165 | 4605 | 4600 | 4605 | 4600 | 46 |
| 295 | 20231207 | 150700 | 940485435 | 4600 | 4600 | 4600 | 4600 | 63 |
| 296 | 20231207 | 150600 | 940195635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 297 | 20231207 | 150500 | 940195635 | 4600 | 4600 | 4600 | 4600 | 2 |
| 298 | 20231207 | 150400 | 940186435 | 4590 | 4590 | 4590 | 4590 | 230 |
| 299 | 20231207 | 150300 | 939130735 | 4590 | 4590 | 4590 | 4590 | 2 |
| 300 | 20231207 | 150200 | 939121555 | 4595 | 4595 | 4600 | 4595 | 479 |
| 301 | 20231207 | 150100 | 936919705 | 4595 | 4605 | 4605 | 4595 | 1373 |
| 302 | 20231207 | 150000 | 930604450 | 4610 | 4610 | 4610 | 4610 | 121 |
| 303 | 20231207 | 145900 | 930046640 | 4605 | 4610 | 4610 | 4605 | 379 |
| 304 | 20231207 | 145800 | 928299470 | 4610 | 4615 | 4615 | 4610 | 312 |
| 305 | 20231207 | 145700 | 926860615 | 4615 | 4615 | 4620 | 4615 | 114 |
| 306 | 20231207 | 145600 | 926334495 | 4615 | 4625 | 4625 | 4615 | 1106 |
| 307 | 20231207 | 145500 | 921226735 | 4625 | 4620 | 4625 | 4620 | 209 |
| 308 | 20231207 | 145400 | 920260695 | 4625 | 4625 | 4625 | 4625 | 185 |
| 309 | 20231207 | 145300 | 919405070 | 4625 | 4630 | 4635 | 4625 | 1231 |
| 310 | 20231207 | 145200 | 913705555 | 4635 | 4630 | 4635 | 4625 | 2309 |
| 311 | 20231207 | 145100 | 903018095 | 4625 | 4615 | 4625 | 4615 | 2660 |
| 312 | 20231207 | 145000 | 890717735 | 4610 | 4615 | 4625 | 4610 | 591 |
| 313 | 20231207 | 144900 | 887990545 | 4625 | 4615 | 4625 | 4610 | 2462 |
| 314 | 20231207 | 144800 | 876621440 | 4620 | 4620 | 4620 | 4620 | 3 |
| 315 | 20231207 | 144700 | 876607580 | 4620 | 4610 | 4620 | 4610 | 802 |
| 316 | 20231207 | 144600 | 872906895 | 4610 | 4620 | 4620 | 4610 | 472 |
| 317 | 20231207 | 144500 | 870730265 | 4620 | 4630 | 4630 | 4620 | 1911 |
| 318 | 20231207 | 144400 | 861892165 | 4630 | 4610 | 4630 | 4610 | 10986 |
| 319 | 20231207 | 144300 | 811123135 | 4610 | 4615 | 4615 | 4605 | 33 |
| 320 | 20231207 | 144200 | 810971005 | 4615 | 4610 | 4615 | 4610 | 222 |
| 321 | 20231207 | 144100 | 809947565 | 4615 | 4605 | 4615 | 4605 | 2846 |
| 322 | 20231207 | 144000 | 796832030 | 4605 | 4595 | 4605 | 4595 | 1505 |
| 323 | 20231207 | 143900 | 789910030 | 4600 | 4600 | 4600 | 4595 | 219 |
| 324 | 20231207 | 143800 | 788902845 | 4600 | 4585 | 4600 | 4580 | 10161 |
| 325 | 20231207 | 143700 | 742216910 | 4590 | 4590 | 4590 | 4590 | 83 |
| 326 | 20231207 | 143600 | 741835940 | 4590 | 4590 | 4590 | 4590 | 2 |
| 327 | 20231207 | 143500 | 741826760 | 4585 | 4585 | 4590 | 4585 | 141 |
| 328 | 20231207 | 143400 | 741180175 | 4585 | 4585 | 4590 | 4585 | 4677 |
| 329 | 20231207 | 143300 | 719725715 | 4580 | 4580 | 4580 | 4575 | 229 |
| 330 | 20231207 | 143200 | 718677200 | 4575 | 4575 | 4580 | 4575 | 542 |
| 331 | 20231207 | 143100 | 716197390 | 4575 | 4575 | 4575 | 4575 | 150 |
| 332 | 20231207 | 143000 | 715511140 | 4575 | 4580 | 4585 | 4575 | 1324 |
| 333 | 20231207 | 142900 | 709450030 | 4575 | 4580 | 4580 | 4575 | 106 |
| 334 | 20231207 | 142800 | 708964575 | 4580 | 4575 | 4580 | 4575 | 4219 |
| 335 | 20231207 | 142700 | 689660415 | 4575 | 4560 | 4575 | 4560 | 5126 |
| 336 | 20231207 | 142600 | 666236940 | 4560 | 4560 | 4560 | 4560 | 264 |
| 337 | 20231207 | 142500 | 665033100 | 4565 | 4560 | 4565 | 4560 | 605 |
| 338 | 20231207 | 142400 | 662274190 | 4565 | 4565 | 4565 | 4565 | 1160 |
| 339 | 20231207 | 142300 | 656978790 | 4565 | 4560 | 4565 | 4560 | 250 |
| 340 | 20231207 | 142200 | 655838685 | 4560 | 4565 | 4565 | 4560 | 48 |
| 341 | 20231207 | 142100 | 655619715 | 4565 | 4550 | 4565 | 4550 | 5070 |
| 342 | 20231207 | 142000 | 632500705 | 4560 | 4565 | 4565 | 4560 | 50 |
| 343 | 20231207 | 141900 | 632272605 | 4565 | 4565 | 4565 | 4565 | 6002 |
| 344 | 20231207 | 141800 | 604873475 | 4565 | 4565 | 4565 | 4560 | 8312 |
| 345 | 20231207 | 141700 | 566932955 | 4565 | 4560 | 4565 | 4560 | 16882 |
| 346 | 20231207 | 141600 | 489869385 | 4565 | 4525 | 4565 | 4525 | 10020 |
| 347 | 20231207 | 141500 | 444209620 | 4525 | 4520 | 4525 | 4520 | 21 |
| 348 | 20231207 | 141400 | 444114690 | 4520 | 4520 | 4520 | 4515 | 211 |
| 349 | 20231207 | 141300 | 443161615 | 4520 | 4520 | 4520 | 4520 | 120 |
| 350 | 20231207 | 141200 | 442619215 | 4525 | 4520 | 4525 | 4510 | 1332 |
| 351 | 20231207 | 141100 | 436605715 | 4520 | 4520 | 4520 | 4520 | 520 |
| 352 | 20231207 | 141000 | 434255315 | 4520 | 4515 | 4520 | 4515 | 32 |
| 353 | 20231207 | 140900 | 434110825 | 4520 | 4520 | 4520 | 4520 | 20 |
| 354 | 20231207 | 140800 | 434020425 | 4520 | 4515 | 4520 | 4515 | 151 |
| 355 | 20231207 | 140700 | 433338555 | 4510 | 4510 | 4510 | 4510 | 20 |
| 356 | 20231207 | 140600 | 433248355 | 4515 | 4520 | 4520 | 4515 | 152 |
| 357 | 20231207 | 140500 | 432561965 | 4515 | 4520 | 4520 | 4515 | 1931 |
| 358 | 20231207 | 140400 | 423835060 | 4525 | 4525 | 4525 | 4525 | 52 |
| 359 | 20231207 | 140300 | 423599760 | 4525 | 4525 | 4525 | 4525 | 29 |
| 360 | 20231207 | 140200 | 423468535 | 4525 | 4525 | 4525 | 4525 | 27 |
| 361 | 20231207 | 140100 | 423346360 | 4525 | 4530 | 4530 | 4525 | 550 |
| 362 | 20231207 | 140000 | 420857510 | 4525 | 4530 | 4530 | 4520 | 17 |
| 363 | 20231207 | 135900 | 420780625 | 4525 | 4530 | 4530 | 4525 | 49 |
| 364 | 20231207 | 135800 | 420558805 | 4525 | 4525 | 4525 | 4525 | 640 |
| 365 | 20231207 | 135700 | 417662805 | 4530 | 4530 | 4530 | 4525 | 409 |
| 366 | 20231207 | 135600 | 415810535 | 4530 | 4530 | 4530 | 4530 | 70 |
| 367 | 20231207 | 135500 | 415493435 | 4530 | 4530 | 4530 | 4530 | 32 |
| 368 | 20231207 | 135400 | 415348475 | 4530 | 4525 | 4530 | 4525 | 512 |
| 369 | 20231207 | 135300 | 413030915 | 4530 | 4530 | 4530 | 4530 | 2 |
| 370 | 20231207 | 135200 | 413021855 | 4530 | 4530 | 4530 | 4530 | 48 |
| 371 | 20231207 | 135100 | 412804415 | 4530 | 4530 | 4530 | 4530 | 2 |
| 372 | 20231207 | 135000 | 412795355 | 4530 | 4530 | 4530 | 4530 | 884 |
| 373 | 20231207 | 134900 | 408790835 | 4535 | 4540 | 4540 | 4530 | 123 |
| 374 | 20231207 | 134800 | 408233435 | 4535 | 4530 | 4535 | 4530 | 130 |
| 375 | 20231207 | 134700 | 407644385 | 4540 | 4540 | 4540 | 4535 | 52 |
| 376 | 20231207 | 134600 | 407408455 | 4540 | 4540 | 4540 | 4540 | 2 |
| 377 | 20231207 | 134500 | 407399375 | 4540 | 4540 | 4540 | 4535 | 52 |
| 378 | 20231207 | 134400 | 407163445 | 4540 | 4540 | 4540 | 4540 | 0 |
| 379 | 20231207 | 134300 | 407163445 | 4540 | 4535 | 4540 | 4535 | 48 |
| 380 | 20231207 | 134200 | 406945670 | 4535 | 4535 | 4535 | 4535 | 22 |
| 381 | 20231207 | 134100 | 406845900 | 4535 | 4535 | 4535 | 4535 | 32 |
| 382 | 20231207 | 134000 | 406700780 | 4540 | 4535 | 4540 | 4535 | 62 |
| 383 | 20231207 | 133900 | 406419495 | 4540 | 4540 | 4540 | 4540 | 5 |
| 384 | 20231207 | 133800 | 406396795 | 4540 | 4535 | 4540 | 4535 | 52 |
| 385 | 20231207 | 133700 | 406160865 | 4535 | 4535 | 4535 | 4535 | 0 |
| 386 | 20231207 | 133600 | 406160865 | 4535 | 4535 | 4535 | 4535 | 173 |
| 387 | 20231207 | 133500 | 405376310 | 4535 | 4535 | 4535 | 4535 | 20 |
| 388 | 20231207 | 133400 | 405285610 | 4535 | 4535 | 4535 | 4535 | 32 |
| 389 | 20231207 | 133300 | 405140490 | 4535 | 4535 | 4535 | 4535 | 20 |
| 390 | 20231207 | 133200 | 405049790 | 4535 | 4535 | 4535 | 4535 | 31 |
| 391 | 20231207 | 133100 | 404909205 | 4535 | 4525 | 4535 | 4525 | 157 |
| 392 | 20231207 | 133000 | 404197995 | 4530 | 4535 | 4535 | 4530 | 89 |
| 393 | 20231207 | 132900 | 403794720 | 4530 | 4535 | 4535 | 4530 | 630 |
| 394 | 20231207 | 132800 | 400940670 | 4540 | 4545 | 4545 | 4535 | 1131 |
| 395 | 20231207 | 132700 | 395811465 | 4535 | 4540 | 4540 | 4535 | 31 |
| 396 | 20231207 | 132600 | 395670730 | 4535 | 4540 | 4545 | 4535 | 51 |
| 397 | 20231207 | 132500 | 395439095 | 4545 | 4545 | 4545 | 4545 | 32 |
| 398 | 20231207 | 132400 | 395293655 | 4545 | 4545 | 4545 | 4545 | 20 |
| 399 | 20231207 | 132300 | 395202755 | 4545 | 4540 | 4545 | 4540 | 43 |
| 400 | 20231207 | 132200 | 395007375 | 4540 | 4550 | 4550 | 4540 | 1414 |
| 401 | 20231207 | 132100 | 388584470 | 4550 | 4550 | 4550 | 4550 | 21 |
| 402 | 20231207 | 132000 | 388488920 | 4550 | 4550 | 4550 | 4550 | 1 |
| 403 | 20231207 | 131900 | 388484370 | 4550 | 4545 | 4550 | 4545 | 122 |
| 404 | 20231207 | 131800 | 387929770 | 4545 | 4545 | 4545 | 4545 | 130 |
| 405 | 20231207 | 131700 | 387338920 | 4545 | 4550 | 4550 | 4545 | 52 |
| 406 | 20231207 | 131600 | 387102570 | 4550 | 4545 | 4550 | 4545 | 29 |
| 407 | 20231207 | 131500 | 386970665 | 4545 | 4550 | 4550 | 4545 | 63 |
| 408 | 20231207 | 131400 | 386684120 | 4550 | 4550 | 4550 | 4550 | 19 |
| 409 | 20231207 | 131300 | 386597670 | 4550 | 4550 | 4550 | 4550 | 31 |
| 410 | 20231207 | 131200 | 386456620 | 4550 | 4550 | 4550 | 4550 | 20 |
| 411 | 20231207 | 131100 | 386365620 | 4545 | 4550 | 4550 | 4545 | 275 |
| 412 | 20231207 | 131000 | 385115645 | 4550 | 4550 | 4550 | 4550 | 4 |
| 413 | 20231207 | 130900 | 385097445 | 4550 | 4555 | 4555 | 4550 | 265 |
| 414 | 20231207 | 130800 | 383891595 | 4555 | 4555 | 4555 | 4555 | 2 |
| 415 | 20231207 | 130700 | 383882485 | 4555 | 4555 | 4555 | 4555 | 50 |
| 416 | 20231207 | 130600 | 383654735 | 4555 | 4555 | 4555 | 4555 | 2 |
| 417 | 20231207 | 130500 | 383645625 | 4550 | 4550 | 4550 | 4550 | 29 |
| 418 | 20231207 | 130400 | 383513675 | 4550 | 4550 | 4550 | 4550 | 52 |
| 419 | 20231207 | 130300 | 383277075 | 4550 | 4550 | 4550 | 4550 | 0 |
| 420 | 20231207 | 130200 | 383277075 | 4550 | 4550 | 4555 | 4550 | 67 |
| 421 | 20231207 | 130100 | 382972070 | 4545 | 4545 | 4545 | 4545 | 1 |
| 422 | 20231207 | 130000 | 382967525 | 4550 | 4550 | 4550 | 4550 | 53 |
| 423 | 20231207 | 125900 | 382726375 | 4550 | 4550 | 4550 | 4550 | 30 |
| 424 | 20231207 | 125800 | 382589875 | 4545 | 4545 | 4545 | 4545 | 6 |
| 425 | 20231207 | 125700 | 382562605 | 4545 | 4545 | 4545 | 4545 | 60 |
| 426 | 20231207 | 125600 | 382289905 | 4545 | 4545 | 4545 | 4545 | 4 |
| 427 | 20231207 | 125500 | 382271725 | 4545 | 4550 | 4550 | 4545 | 62 |
| 428 | 20231207 | 125400 | 381989675 | 4550 | 4550 | 4550 | 4550 | 0 |
| 429 | 20231207 | 125300 | 381989675 | 4550 | 4550 | 4550 | 4550 | 122 |
| 430 | 20231207 | 125200 | 381434575 | 4550 | 4550 | 4550 | 4550 | 6 |
| 431 | 20231207 | 125100 | 381407275 | 4550 | 4550 | 4550 | 4550 | 32 |
| 432 | 20231207 | 125000 | 381261675 | 4550 | 4545 | 4550 | 4545 | 194 |
| 433 | 20231207 | 124900 | 380379125 | 4545 | 4550 | 4555 | 4545 | 263 |
| 434 | 20231207 | 124800 | 379183720 | 4555 | 4550 | 4555 | 4550 | 397 |
| 435 | 20231207 | 124700 | 377377270 | 4550 | 4550 | 4550 | 4550 | 2 |
| 436 | 20231207 | 124600 | 377368170 | 4550 | 4550 | 4550 | 4550 | 100 |
| 437 | 20231207 | 124500 | 376913170 | 4550 | 4550 | 4550 | 4550 | 22 |
| 438 | 20231207 | 124400 | 376813070 | 4545 | 4550 | 4550 | 4545 | 37 |
| 439 | 20231207 | 124300 | 376644755 | 4550 | 4550 | 4550 | 4550 | 21 |
| 440 | 20231207 | 124200 | 376549205 | 4550 | 4550 | 4550 | 4550 | 1 |
| 441 | 20231207 | 124100 | 376544655 | 4550 | 4550 | 4550 | 4540 | 422 |
| 442 | 20231207 | 124000 | 374628095 | 4550 | 4550 | 4550 | 4550 | 2 |
| 443 | 20231207 | 123900 | 374618995 | 4550 | 4550 | 4550 | 4550 | 50 |
| 444 | 20231207 | 123800 | 374391495 | 4550 | 4550 | 4550 | 4550 | 22 |
| 445 | 20231207 | 123700 | 374291395 | 4550 | 4545 | 4550 | 4545 | 71 |
| 446 | 20231207 | 123600 | 373968405 | 4550 | 4550 | 4550 | 4550 | 22 |
| 447 | 20231207 | 123500 | 373868305 | 4550 | 4550 | 4550 | 4550 | 30 |
| 448 | 20231207 | 123400 | 373731805 | 4550 | 4545 | 4550 | 4545 | 51 |
| 449 | 20231207 | 123300 | 373499905 | 4545 | 4545 | 4545 | 4545 | 0 |
| 450 | 20231207 | 123200 | 373499905 | 4545 | 4545 | 4545 | 4545 | 22 |
| 451 | 20231207 | 123100 | 373399915 | 4545 | 4545 | 4545 | 4545 | 70 |
| 452 | 20231207 | 123000 | 373081765 | 4545 | 4545 | 4545 | 4530 | 627 |
| 453 | 20231207 | 122900 | 370237605 | 4550 | 4545 | 4550 | 4545 | 35 |
| 454 | 20231207 | 122800 | 370078430 | 4550 | 4550 | 4550 | 4550 | 32 |
| 455 | 20231207 | 122700 | 369932830 | 4550 | 4550 | 4550 | 4550 | 19 |
| 456 | 20231207 | 122600 | 369846380 | 4550 | 4550 | 4550 | 4550 | 123 |
| 457 | 20231207 | 122500 | 369286730 | 4550 | 4550 | 4550 | 4550 | 32 |
| 458 | 20231207 | 122400 | 369141130 | 4545 | 4550 | 4550 | 4545 | 21 |
| 459 | 20231207 | 122300 | 369045585 | 4550 | 4550 | 4550 | 4550 | 32 |
| 460 | 20231207 | 122200 | 368899985 | 4550 | 4550 | 4550 | 4550 | 20 |
| 461 | 20231207 | 122100 | 368808985 | 4550 | 4545 | 4550 | 4545 | 7 |
| 462 | 20231207 | 122000 | 368777160 | 4545 | 4555 | 4555 | 4545 | 191 |
| 463 | 20231207 | 121900 | 367908865 | 4555 | 4550 | 4555 | 4545 | 192 |
| 464 | 20231207 | 121800 | 367036110 | 4550 | 4550 | 4550 | 4550 | 0 |
| 465 | 20231207 | 121700 | 367036110 | 4550 | 4540 | 4550 | 4540 | 75 |
| 466 | 20231207 | 121600 | 366694890 | 4540 | 4545 | 4545 | 4540 | 60 |
| 467 | 20231207 | 121500 | 366422195 | 4550 | 4550 | 4550 | 4550 | 22 |
| 468 | 20231207 | 121400 | 366322095 | 4550 | 4550 | 4550 | 4550 | 230 |
| 469 | 20231207 | 121300 | 365275595 | 4550 | 4550 | 4550 | 4550 | 22 |
| 470 | 20231207 | 121200 | 365175495 | 4550 | 4550 | 4550 | 4550 | 50 |
| 471 | 20231207 | 121100 | 364947995 | 4545 | 4545 | 4545 | 4540 | 1053 |
| 472 | 20231207 | 121000 | 360162115 | 4550 | 4550 | 4550 | 4550 | 52 |
| 473 | 20231207 | 120900 | 359925515 | 4550 | 4550 | 4550 | 4550 | 0 |
| 474 | 20231207 | 120800 | 359925515 | 4550 | 4550 | 4550 | 4550 | 23 |
| 475 | 20231207 | 120700 | 359820865 | 4550 | 4555 | 4555 | 4550 | 40 |
| 476 | 20231207 | 120600 | 359638765 | 4535 | 4545 | 4555 | 4535 | 1610 |
| 477 | 20231207 | 120500 | 352331675 | 4545 | 4560 | 4560 | 4545 | 760 |
| 478 | 20231207 | 120400 | 348875200 | 4560 | 4560 | 4560 | 4560 | 2 |
| 479 | 20231207 | 120300 | 348866080 | 4555 | 4560 | 4560 | 4555 | 77 |
| 480 | 20231207 | 120200 | 348515250 | 4560 | 4555 | 4560 | 4555 | 3 |
| 481 | 20231207 | 120100 | 348501575 | 4560 | 4555 | 4560 | 4555 | 120 |
| 482 | 20231207 | 120000 | 347954875 | 4555 | 4560 | 4560 | 4555 | 80 |
| 483 | 20231207 | 115900 | 347590260 | 4560 | 4560 | 4560 | 4560 | 143 |
| 484 | 20231207 | 115800 | 346938180 | 4560 | 4560 | 4560 | 4555 | 103 |
| 485 | 20231207 | 115700 | 346468650 | 4555 | 4560 | 4560 | 4555 | 163 |
| 486 | 20231207 | 115600 | 345726085 | 4555 | 4560 | 4560 | 4555 | 212 |
| 487 | 20231207 | 115500 | 344760220 | 4555 | 4560 | 4560 | 4555 | 194 |
| 488 | 20231207 | 115400 | 343876450 | 4560 | 4560 | 4560 | 4560 | 50 |
| 489 | 20231207 | 115300 | 343648450 | 4560 | 4560 | 4560 | 4560 | 92 |
| 490 | 20231207 | 115200 | 343228930 | 4560 | 4560 | 4560 | 4560 | 214 |
| 491 | 20231207 | 115100 | 342253090 | 4560 | 4555 | 4560 | 4555 | 171 |
| 492 | 20231207 | 115000 | 341473830 | 4555 | 4565 | 4565 | 4555 | 224 |
| 493 | 20231207 | 114900 | 340453310 | 4565 | 4565 | 4565 | 4555 | 189 |
| 494 | 20231207 | 114800 | 339591340 | 4565 | 4565 | 4565 | 4565 | 39 |
| 495 | 20231207 | 114700 | 339413305 | 4565 | 4565 | 4565 | 4560 | 194 |
| 496 | 20231207 | 114600 | 338528555 | 4565 | 4560 | 4565 | 4560 | 205 |
| 497 | 20231207 | 114500 | 337593555 | 4560 | 4560 | 4560 | 4560 | 30 |
| 498 | 20231207 | 114400 | 337456755 | 4560 | 4560 | 4565 | 4560 | 229 |
| 499 | 20231207 | 114300 | 336412415 | 4565 | 4565 | 4565 | 4565 | 22 |
| 500 | 20231207 | 114200 | 336311985 | 4565 | 4560 | 4565 | 4560 | 174 |
| 501 | 20231207 | 114100 | 335518445 | 4560 | 4565 | 4565 | 4560 | 41 |
| 502 | 20231207 | 114000 | 335331380 | 4560 | 4560 | 4565 | 4560 | 357 |
| 503 | 20231207 | 113900 | 333703360 | 4560 | 4560 | 4560 | 4560 | 41 |
| 504 | 20231207 | 113800 | 333516400 | 4560 | 4560 | 4560 | 4560 | 153 |
| 505 | 20231207 | 113700 | 332818720 | 4560 | 4560 | 4560 | 4560 | 230 |
| 506 | 20231207 | 113600 | 331769920 | 4560 | 4560 | 4560 | 4560 | 2 |
| 507 | 20231207 | 113500 | 331760800 | 4560 | 4560 | 4560 | 4560 | 120 |
| 508 | 20231207 | 113400 | 331213600 | 4560 | 4555 | 4560 | 4555 | 72 |
| 509 | 20231207 | 113300 | 330885430 | 4560 | 4560 | 4560 | 4560 | 203 |
| 510 | 20231207 | 113200 | 329959750 | 4560 | 4560 | 4560 | 4560 | 72 |
| 511 | 20231207 | 113100 | 329631430 | 4555 | 4560 | 4560 | 4550 | 163 |
| 512 | 20231207 | 113000 | 328888305 | 4555 | 4555 | 4560 | 4555 | 181 |
| 513 | 20231207 | 112900 | 328063740 | 4560 | 4555 | 4560 | 4550 | 586 |
| 514 | 20231207 | 112800 | 325397090 | 4560 | 4560 | 4560 | 4560 | 168 |
| 515 | 20231207 | 112700 | 324631010 | 4560 | 4555 | 4560 | 4555 | 101 |
| 516 | 20231207 | 112600 | 324170755 | 4560 | 4565 | 4565 | 4560 | 207 |
| 517 | 20231207 | 112500 | 323226730 | 4565 | 4565 | 4565 | 4565 | 19 |
| 518 | 20231207 | 112400 | 323139995 | 4565 | 4565 | 4565 | 4555 | 1357 |
| 519 | 20231207 | 112300 | 316954415 | 4565 | 4565 | 4570 | 4565 | 183 |
| 520 | 20231207 | 112200 | 316118770 | 4565 | 4565 | 4565 | 4565 | 40 |
| 521 | 20231207 | 112100 | 315936170 | 4565 | 4565 | 4565 | 4565 | 140 |
| 522 | 20231207 | 112000 | 315297070 | 4565 | 4565 | 4565 | 4565 | 40 |
| 523 | 20231207 | 111900 | 315114470 | 4565 | 4565 | 4565 | 4565 | 163 |
| 524 | 20231207 | 111800 | 314370375 | 4565 | 4565 | 4565 | 4560 | 163 |
| 525 | 20231207 | 111700 | 313626285 | 4565 | 4565 | 4565 | 4565 | 20 |
| 526 | 20231207 | 111600 | 313534985 | 4565 | 4565 | 4565 | 4565 | 203 |
| 527 | 20231207 | 111500 | 312608290 | 4565 | 4560 | 4565 | 4560 | 41 |
| 528 | 20231207 | 111400 | 312421130 | 4565 | 4570 | 4570 | 4565 | 177 |
| 529 | 20231207 | 111300 | 311613025 | 4570 | 4570 | 4570 | 4570 | 20 |
| 530 | 20231207 | 111200 | 311521625 | 4570 | 4565 | 4570 | 4565 | 173 |
| 531 | 20231207 | 111100 | 310731030 | 4570 | 4570 | 4570 | 4570 | 397 |
| 532 | 20231207 | 111000 | 308916740 | 4570 | 4570 | 4570 | 4570 | 20 |
| 533 | 20231207 | 110900 | 308825340 | 4570 | 4570 | 4570 | 4570 | 186 |
| 534 | 20231207 | 110800 | 307975320 | 4570 | 4570 | 4570 | 4565 | 575 |
| 535 | 20231207 | 110700 | 305347670 | 4570 | 4570 | 4570 | 4570 | 137 |
| 536 | 20231207 | 110600 | 304721580 | 4570 | 4565 | 4570 | 4565 | 2412 |
| 537 | 20231207 | 110500 | 293710325 | 4565 | 4565 | 4565 | 4565 | 363 |
| 538 | 20231207 | 110400 | 292053230 | 4565 | 4565 | 4565 | 4565 | 182 |
| 539 | 20231207 | 110300 | 291222400 | 4565 | 4565 | 4565 | 4565 | 40 |
| 540 | 20231207 | 110200 | 291039800 | 4565 | 4565 | 4565 | 4565 | 183 |
| 541 | 20231207 | 110100 | 290204405 | 4565 | 4565 | 4565 | 4565 | 19 |
| 542 | 20231207 | 110000 | 290117670 | 4565 | 4565 | 4565 | 4565 | 141 |
| 543 | 20231207 | 105900 | 289474005 | 4565 | 4565 | 4565 | 4565 | 41 |
| 544 | 20231207 | 105800 | 289286840 | 4565 | 4560 | 4565 | 4560 | 240 |
| 545 | 20231207 | 105700 | 288191500 | 4560 | 4565 | 4565 | 4560 | 302 |
| 546 | 20231207 | 105600 | 286813620 | 4565 | 4565 | 4565 | 4565 | 20 |
| 547 | 20231207 | 105500 | 286722320 | 4560 | 4560 | 4565 | 4560 | 417 |
| 548 | 20231207 | 105400 | 284820700 | 4565 | 4565 | 4565 | 4565 | 39 |
| 549 | 20231207 | 105300 | 284642665 | 4565 | 4565 | 4565 | 4560 | 253 |
| 550 | 20231207 | 105200 | 283488220 | 4565 | 4565 | 4565 | 4565 | 41 |
| 551 | 20231207 | 105100 | 283301055 | 4565 | 4565 | 4565 | 4560 | 227 |
| 552 | 20231207 | 105000 | 282264950 | 4565 | 4565 | 4565 | 4565 | 128 |
| 553 | 20231207 | 104900 | 281680630 | 4565 | 4565 | 4565 | 4565 | 40 |
| 554 | 20231207 | 104800 | 281498030 | 4565 | 4560 | 4565 | 4560 | 70 |
| 555 | 20231207 | 104700 | 281178730 | 4560 | 4565 | 4565 | 4560 | 101 |
| 556 | 20231207 | 104600 | 280717975 | 4565 | 4565 | 4565 | 4565 | 147 |
| 557 | 20231207 | 104500 | 280046920 | 4565 | 4565 | 4565 | 4565 | 192 |
| 558 | 20231207 | 104400 | 279170440 | 4565 | 4565 | 4565 | 4560 | 376 |
| 559 | 20231207 | 104300 | 277455000 | 4565 | 4565 | 4565 | 4565 | 218 |
| 560 | 20231207 | 104200 | 276459830 | 4565 | 4570 | 4570 | 4565 | 301 |
| 561 | 20231207 | 104100 | 275085665 | 4565 | 4570 | 4570 | 4565 | 215 |
| 562 | 20231207 | 104000 | 274103150 | 4570 | 4570 | 4570 | 4570 | 40 |
| 563 | 20231207 | 103900 | 273920350 | 4565 | 4565 | 4565 | 4565 | 129 |
| 564 | 20231207 | 103800 | 273331465 | 4565 | 4565 | 4565 | 4560 | 215 |
| 565 | 20231207 | 103700 | 272350070 | 4565 | 4565 | 4565 | 4565 | 40 |
| 566 | 20231207 | 103600 | 272167470 | 4565 | 4565 | 4565 | 4565 | 124 |
| 567 | 20231207 | 103500 | 271601410 | 4565 | 4565 | 4565 | 4565 | 40 |
| 568 | 20231207 | 103400 | 271418810 | 4555 | 4565 | 4565 | 4555 | 747 |
| 569 | 20231207 | 103300 | 268012490 | 4565 | 4565 | 4565 | 4565 | 117 |
| 570 | 20231207 | 103200 | 267478385 | 4565 | 4560 | 4565 | 4560 | 204 |
| 571 | 20231207 | 103100 | 266547475 | 4565 | 4565 | 4565 | 4565 | 269 |
| 572 | 20231207 | 103000 | 265319490 | 4565 | 4570 | 4570 | 4560 | 664 |
| 573 | 20231207 | 102900 | 262289705 | 4570 | 4565 | 4570 | 4565 | 150 |
| 574 | 20231207 | 102800 | 261604725 | 4565 | 4565 | 4565 | 4565 | 140 |
| 575 | 20231207 | 102700 | 260965625 | 4560 | 4560 | 4560 | 4560 | 40 |
| 576 | 20231207 | 102600 | 260783225 | 4560 | 4565 | 4565 | 4560 | 1079 |
| 577 | 20231207 | 102500 | 255861930 | 4570 | 4570 | 4570 | 4570 | 21 |
| 578 | 20231207 | 102400 | 255765960 | 4570 | 4570 | 4570 | 4560 | 1083 |
| 579 | 20231207 | 102300 | 250825235 | 4570 | 4570 | 4570 | 4570 | 440 |
| 580 | 20231207 | 102200 | 248814435 | 4570 | 4560 | 4570 | 4560 | 2132 |
| 581 | 20231207 | 102100 | 239089885 | 4560 | 4550 | 4560 | 4550 | 583 |
| 582 | 20231207 | 102000 | 236437225 | 4550 | 4550 | 4550 | 4550 | 49 |
| 583 | 20231207 | 101900 | 236214275 | 4550 | 4545 | 4550 | 4545 | 113 |
| 584 | 20231207 | 101800 | 235700485 | 4550 | 4545 | 4550 | 4535 | 1406 |
| 585 | 20231207 | 101700 | 229312530 | 4540 | 4545 | 4550 | 4540 | 456 |
| 586 | 20231207 | 101600 | 227240890 | 4545 | 4545 | 4545 | 4545 | 159 |
| 587 | 20231207 | 101500 | 226518235 | 4545 | 4545 | 4545 | 4545 | 215 |
| 588 | 20231207 | 101400 | 225541060 | 4545 | 4535 | 4545 | 4535 | 604 |
| 589 | 20231207 | 101300 | 222799355 | 4535 | 4540 | 4540 | 4535 | 377 |
| 590 | 20231207 | 101200 | 221088535 | 4540 | 4535 | 4540 | 4535 | 45 |
| 591 | 20231207 | 101100 | 220884255 | 4540 | 4540 | 4540 | 4535 | 851 |
| 592 | 20231207 | 101000 | 217022510 | 4540 | 4540 | 4545 | 4540 | 50 |
| 593 | 20231207 | 100900 | 216795410 | 4540 | 4540 | 4545 | 4540 | 177 |
| 594 | 20231207 | 100800 | 215991730 | 4545 | 4545 | 4545 | 4545 | 153 |
| 595 | 20231207 | 100700 | 215296345 | 4545 | 4545 | 4545 | 4545 | 469 |
| 596 | 20231207 | 100600 | 213164740 | 4540 | 4550 | 4550 | 4540 | 197 |
| 597 | 20231207 | 100500 | 212268570 | 4550 | 4545 | 4550 | 4545 | 183 |
| 598 | 20231207 | 100400 | 211436635 | 4545 | 4545 | 4545 | 4540 | 172 |
| 599 | 20231207 | 100300 | 210655395 | 4545 | 4560 | 4560 | 4545 | 1500 |
| 600 | 20231207 | 100200 | 203830965 | 4560 | 4560 | 4560 | 4560 | 110 |
| 601 | 20231207 | 100100 | 203329365 | 4560 | 4560 | 4560 | 4560 | 187 |
| 602 | 20231207 | 100000 | 202476645 | 4560 | 4560 | 4560 | 4560 | 39 |
| 603 | 20231207 | 095900 | 202298805 | 4555 | 4555 | 4555 | 4555 | 125 |
| 604 | 20231207 | 095800 | 201729430 | 4555 | 4555 | 4555 | 4555 | 128 |
| 605 | 20231207 | 095700 | 201146390 | 4560 | 4560 | 4560 | 4550 | 104 |
| 606 | 20231207 | 095600 | 200672640 | 4560 | 4560 | 4560 | 4550 | 833 |
| 607 | 20231207 | 095500 | 196874175 | 4560 | 4560 | 4560 | 4560 | 92 |
| 608 | 20231207 | 095400 | 196454655 | 4560 | 4560 | 4565 | 4560 | 144 |
| 609 | 20231207 | 095300 | 195797915 | 4565 | 4565 | 4565 | 4560 | 89 |
| 610 | 20231207 | 095200 | 195391880 | 4560 | 4570 | 4570 | 4560 | 1031 |
| 611 | 20231207 | 095100 | 190687485 | 4575 | 4565 | 4580 | 4565 | 358 |
| 612 | 20231207 | 095000 | 189051695 | 4565 | 4565 | 4565 | 4560 | 68 |
| 613 | 20231207 | 094900 | 188741350 | 4565 | 4575 | 4575 | 4565 | 816 |
| 614 | 20231207 | 094800 | 185013110 | 4585 | 4575 | 4585 | 4570 | 659 |
| 615 | 20231207 | 094700 | 181994500 | 4570 | 4565 | 4570 | 4565 | 239 |
| 616 | 20231207 | 094600 | 180903140 | 4560 | 4555 | 4560 | 4555 | 455 |
| 617 | 20231207 | 094500 | 178828345 | 4560 | 4550 | 4560 | 4550 | 211 |
| 618 | 20231207 | 094400 | 177866195 | 4555 | 4550 | 4555 | 4550 | 30 |
| 619 | 20231207 | 094300 | 177729595 | 4550 | 4560 | 4560 | 4545 | 838 |
| 620 | 20231207 | 094200 | 173917285 | 4560 | 4560 | 4560 | 4560 | 195 |
| 621 | 20231207 | 094100 | 173028085 | 4560 | 4565 | 4565 | 4560 | 179 |
| 622 | 20231207 | 094000 | 172211745 | 4565 | 4565 | 4565 | 4565 | 20 |
| 623 | 20231207 | 093900 | 172120445 | 4565 | 4560 | 4565 | 4560 | 171 |
| 624 | 20231207 | 093800 | 171340580 | 4565 | 4550 | 4565 | 4550 | 43 |
| 625 | 20231207 | 093700 | 171144330 | 4560 | 4550 | 4565 | 4550 | 185 |
| 626 | 20231207 | 093600 | 170301210 | 4565 | 4560 | 4565 | 4550 | 178 |
| 627 | 20231207 | 093500 | 169490175 | 4555 | 4560 | 4560 | 4555 | 289 |
| 628 | 20231207 | 093400 | 168173185 | 4560 | 4565 | 4565 | 4555 | 671 |
| 629 | 20231207 | 093300 | 165114600 | 4565 | 4575 | 4575 | 4565 | 166 |
| 630 | 20231207 | 093200 | 164355290 | 4575 | 4570 | 4575 | 4570 | 153 |
| 631 | 20231207 | 093100 | 163655965 | 4575 | 4580 | 4580 | 4570 | 1811 |
| 632 | 20231207 | 093000 | 155376860 | 4580 | 4585 | 4585 | 4575 | 89 |
| 633 | 20231207 | 092900 | 154969170 | 4585 | 4590 | 4590 | 4580 | 839 |
| 634 | 20231207 | 092800 | 151123520 | 4585 | 4590 | 4590 | 4585 | 390 |
| 635 | 20231207 | 092700 | 149333665 | 4585 | 4590 | 4590 | 4585 | 1298 |
| 636 | 20231207 | 092600 | 143375850 | 4585 | 4575 | 4585 | 4575 | 648 |
| 637 | 20231207 | 092500 | 140408440 | 4575 | 4560 | 4575 | 4560 | 1290 |
| 638 | 20231207 | 092400 | 134512990 | 4560 | 4560 | 4560 | 4560 | 20 |
| 639 | 20231207 | 092300 | 134421790 | 4550 | 4550 | 4550 | 4550 | 21 |
| 640 | 20231207 | 092200 | 134326240 | 4550 | 4560 | 4560 | 4550 | 1500 |
| 641 | 20231207 | 092100 | 127487450 | 4565 | 4555 | 4565 | 4555 | 2194 |
| 642 | 20231207 | 092000 | 117481890 | 4555 | 4555 | 4555 | 4555 | 267 |
| 643 | 20231207 | 091900 | 116265705 | 4555 | 4550 | 4555 | 4545 | 139 |
| 644 | 20231207 | 091800 | 115633590 | 4550 | 4545 | 4555 | 4535 | 380 |
| 645 | 20231207 | 091700 | 113907840 | 4550 | 4560 | 4560 | 4550 | 1019 |
| 646 | 20231207 | 091600 | 109267300 | 4560 | 4570 | 4570 | 4560 | 1603 |
| 647 | 20231207 | 091500 | 101957530 | 4565 | 4575 | 4575 | 4565 | 1300 |
| 648 | 20231207 | 091400 | 96016180 | 4575 | 4575 | 4575 | 4570 | 4203 |
| 649 | 20231207 | 091300 | 76797455 | 4575 | 4575 | 4580 | 4575 | 2404 |
| 650 | 20231207 | 091200 | 65798165 | 4575 | 4570 | 4575 | 4565 | 1846 |
| 651 | 20231207 | 091100 | 57361845 | 4565 | 4570 | 4570 | 4565 | 315 |
| 652 | 20231207 | 091000 | 55922770 | 4570 | 4570 | 4570 | 4565 | 847 |
| 653 | 20231207 | 090900 | 52053010 | 4575 | 4570 | 4575 | 4570 | 114 |
| 654 | 20231207 | 090800 | 51531870 | 4570 | 4560 | 4575 | 4560 | 2819 |
| 655 | 20231207 | 090700 | 38675265 | 4560 | 4555 | 4560 | 4550 | 294 |
| 656 | 20231207 | 090600 | 37335685 | 4555 | 4555 | 4555 | 4545 | 51 |
| 657 | 20231207 | 090500 | 37103460 | 4540 | 4555 | 4555 | 4540 | 111 |
| 658 | 20231207 | 090400 | 36597870 | 4555 | 4555 | 4555 | 4555 | 48 |
| 659 | 20231207 | 090300 | 36379230 | 4540 | 4555 | 4555 | 4540 | 192 |
| 660 | 20231207 | 090200 | 35506425 | 4560 | 4540 | 4570 | 4535 | 3256 |
| 661 | 20231207 | 090100 | 20661215 | 4540 | 4560 | 4565 | 4535 | 3651 |
| 662 | 20231207 | 090000 | 4044710 | 4555 | 4560 | 4560 | 4555 | 867 |