33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 201600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 3 | 20231207 | 201500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231207 | 201400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231207 | 201300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231207 | 201200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231207 | 201100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231207 | 201000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231207 | 200900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231207 | 200800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231207 | 200700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231207 | 200600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231207 | 200500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231207 | 200400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231207 | 200300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231207 | 200200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231207 | 200100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231207 | 200000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231207 | 195900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231207 | 195800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231207 | 195700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231207 | 195600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231207 | 195500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231207 | 195400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231207 | 195300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231207 | 195200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231207 | 195100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231207 | 195000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231207 | 194900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231207 | 194800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231207 | 194700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231207 | 194600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 33 | 20231207 | 194500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231207 | 194400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231207 | 194300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231207 | 194200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231207 | 194100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231207 | 194000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231207 | 193900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231207 | 193800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231207 | 193700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231207 | 193600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231207 | 193500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231207 | 193400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231207 | 193300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231207 | 193200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231207 | 193100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231207 | 193000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231207 | 192900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231207 | 192800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231207 | 192700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231207 | 192600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231207 | 192500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231207 | 192400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231207 | 192300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231207 | 192200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231207 | 192100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231207 | 192000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231207 | 191900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231207 | 191800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231207 | 191700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231207 | 191600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 63 | 20231207 | 191500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231207 | 191400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231207 | 191300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231207 | 191200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231207 | 191100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231207 | 191000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231207 | 190900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231207 | 190800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231207 | 190700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231207 | 190600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231207 | 190500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231207 | 190400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231207 | 190300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231207 | 190200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231207 | 190100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231207 | 190000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231207 | 185900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231207 | 185800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231207 | 185700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231207 | 185600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231207 | 185500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231207 | 185400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231207 | 185300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231207 | 185200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231207 | 185100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231207 | 185000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231207 | 184900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231207 | 184800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231207 | 184700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231207 | 184600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 93 | 20231207 | 184500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231207 | 184400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231207 | 184300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231207 | 184200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231207 | 184100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231207 | 184000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231207 | 183900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231207 | 183800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231207 | 183700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231207 | 183600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231207 | 183500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231207 | 183400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231207 | 183300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231207 | 183200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231207 | 183100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231207 | 183000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231207 | 182900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231207 | 182800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231207 | 182700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231207 | 182600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231207 | 182500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231207 | 182400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231207 | 182300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231207 | 182200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231207 | 182100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231207 | 182000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231207 | 181900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231207 | 181800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231207 | 181700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231207 | 181600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 123 | 20231207 | 181500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231207 | 181400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231207 | 181300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231207 | 181200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231207 | 181100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231207 | 181000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231207 | 180900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231207 | 180800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231207 | 180700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231207 | 180600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231207 | 180500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231207 | 180400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231207 | 180300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231207 | 180200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231207 | 180100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231207 | 180000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231207 | 175900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231207 | 175800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231207 | 175700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231207 | 175600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231207 | 175500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231207 | 175400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231207 | 175300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231207 | 175200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231207 | 175100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231207 | 175000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231207 | 174900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231207 | 174800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231207 | 174700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231207 | 174600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 153 | 20231207 | 174500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231207 | 174400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231207 | 174300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231207 | 174200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231207 | 174100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231207 | 174000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231207 | 173900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231207 | 173800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231207 | 173700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231207 | 173600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231207 | 173500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231207 | 173400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231207 | 173300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231207 | 173200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231207 | 173100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231207 | 173000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231207 | 172900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231207 | 172800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231207 | 172700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231207 | 172600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231207 | 172500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231207 | 172400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231207 | 172300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231207 | 172200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231207 | 172100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231207 | 172000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231207 | 171900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231207 | 171800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231207 | 171700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231207 | 171600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 183 | 20231207 | 171500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231207 | 171400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231207 | 171300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231207 | 171200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231207 | 171100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231207 | 171000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231207 | 170900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231207 | 170800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231207 | 170700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231207 | 170600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231207 | 170500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231207 | 170400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231207 | 170300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231207 | 170200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231207 | 170100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231207 | 170000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231207 | 165900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231207 | 165800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231207 | 165700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231207 | 165600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231207 | 165500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231207 | 165400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231207 | 165300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231207 | 165200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231207 | 165100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231207 | 165000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231207 | 164900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231207 | 164800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231207 | 164700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231207 | 164600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 213 | 20231207 | 164500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231207 | 164400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231207 | 164300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231207 | 164200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231207 | 164100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231207 | 164000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231207 | 163900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231207 | 163800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231207 | 163700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231207 | 163600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231207 | 163500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231207 | 163400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231207 | 163300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231207 | 163200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231207 | 163100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231207 | 163000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231207 | 162900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231207 | 162800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20231207 | 162700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20231207 | 162600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20231207 | 162500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20231207 | 162400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20231207 | 162300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20231207 | 162200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20231207 | 162100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20231207 | 162000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20231207 | 161900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20231207 | 161800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20231207 | 161700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20231207 | 161600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 243 | 20231207 | 161500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20231207 | 161400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20231207 | 161300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20231207 | 161200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20231207 | 161100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20231207 | 161000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20231207 | 160900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20231207 | 160800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20231207 | 160700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20231207 | 160600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20231207 | 160500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20231207 | 160400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20231207 | 160300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20231207 | 160200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20231207 | 160100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20231207 | 160000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20231207 | 155900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20231207 | 155800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20231207 | 155700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20231207 | 155600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20231207 | 155500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20231207 | 155400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20231207 | 155300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20231207 | 155200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20231207 | 155100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20231207 | 155000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20231207 | 154900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20231207 | 154800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 271 | 20231207 | 154700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 272 | 20231207 | 154600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 273 | 20231207 | 154500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 274 | 20231207 | 154400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20231207 | 154300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231207 | 154200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20231207 | 154100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20231207 | 154000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20231207 | 153900 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20231207 | 153800 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20231207 | 153700 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20231207 | 153600 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20231207 | 153500 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20231207 | 153400 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20231207 | 153300 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20231207 | 153200 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20231207 | 153100 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20231207 | 153000 | 1220671875 | 3900 | 3900 | 3900 | 3900 | 10687 |
| 289 | 20231207 | 152900 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 290 | 20231207 | 152800 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 291 | 20231207 | 152700 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 292 | 20231207 | 152600 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 293 | 20231207 | 152500 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 294 | 20231207 | 152400 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20231207 | 152300 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 296 | 20231207 | 152200 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 297 | 20231207 | 152100 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 298 | 20231207 | 152000 | 1178992575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 299 | 20231207 | 151900 | 1178992575 | 3875 | 3900 | 3935 | 3875 | 9417 |
| 300 | 20231207 | 151800 | 1142274425 | 3930 | 3930 | 3930 | 3875 | 818 |
| 301 | 20231207 | 151700 | 1139062555 | 3930 | 3900 | 3930 | 3900 | 1155 |
| 302 | 20231207 | 151600 | 1134528655 | 3910 | 3900 | 3925 | 3900 | 8351 |
| 303 | 20231207 | 151500 | 1101910990 | 3900 | 3895 | 3900 | 3895 | 4346 |
| 304 | 20231207 | 151400 | 1084967235 | 3900 | 3870 | 3900 | 3870 | 9070 |
| 305 | 20231207 | 151300 | 1049699875 | 3875 | 3850 | 3875 | 3850 | 4933 |
| 306 | 20231207 | 151200 | 1030667745 | 3850 | 3850 | 3850 | 3840 | 1766 |
| 307 | 20231207 | 151100 | 1023874170 | 3870 | 3870 | 3875 | 3855 | 2593 |
| 308 | 20231207 | 151000 | 1013841580 | 3855 | 3830 | 3855 | 3830 | 2979 |
| 309 | 20231207 | 150900 | 1002392280 | 3805 | 3810 | 3815 | 3805 | 11665 |
| 310 | 20231207 | 150800 | 957995080 | 3810 | 3830 | 3830 | 3810 | 3 |
| 311 | 20231207 | 150700 | 957983630 | 3830 | 3835 | 3835 | 3830 | 56 |
| 312 | 20231207 | 150600 | 957768975 | 3835 | 3830 | 3835 | 3800 | 438 |
| 313 | 20231207 | 150500 | 956093060 | 3800 | 3830 | 3835 | 3800 | 11130 |
| 314 | 20231207 | 150400 | 913740370 | 3830 | 3830 | 3830 | 3830 | 625 |
| 315 | 20231207 | 150300 | 911346620 | 3835 | 3805 | 3835 | 3805 | 1068 |
| 316 | 20231207 | 150200 | 907251960 | 3800 | 3770 | 3835 | 3750 | 15582 |
| 317 | 20231207 | 150100 | 848033110 | 3765 | 3765 | 3765 | 3765 | 758 |
| 318 | 20231207 | 150000 | 845179240 | 3765 | 3765 | 3765 | 3765 | 202 |
| 319 | 20231207 | 145900 | 844418710 | 3760 | 3760 | 3760 | 3760 | 759 |
| 320 | 20231207 | 145800 | 841564870 | 3760 | 3760 | 3760 | 3760 | 213 |
| 321 | 20231207 | 145700 | 840763990 | 3760 | 3760 | 3760 | 3760 | 149 |
| 322 | 20231207 | 145600 | 840203750 | 3755 | 3755 | 3755 | 3755 | 248 |
| 323 | 20231207 | 145500 | 839272510 | 3755 | 3730 | 3755 | 3730 | 206 |
| 324 | 20231207 | 145400 | 838502860 | 3730 | 3730 | 3730 | 3730 | 183 |
| 325 | 20231207 | 145300 | 837820270 | 3730 | 3740 | 3740 | 3705 | 726 |
| 326 | 20231207 | 145200 | 835120680 | 3740 | 3745 | 3745 | 3700 | 2037 |
| 327 | 20231207 | 145100 | 827568395 | 3765 | 3770 | 3770 | 3740 | 1303 |
| 328 | 20231207 | 145000 | 822676990 | 3770 | 3765 | 3770 | 3765 | 74 |
| 329 | 20231207 | 144900 | 822398370 | 3775 | 3775 | 3775 | 3775 | 240 |
| 330 | 20231207 | 144800 | 821492370 | 3775 | 3775 | 3775 | 3770 | 164 |
| 331 | 20231207 | 144700 | 820873470 | 3775 | 3775 | 3775 | 3775 | 182 |
| 332 | 20231207 | 144600 | 820186420 | 3765 | 3775 | 3775 | 3765 | 342 |
| 333 | 20231207 | 144500 | 818896370 | 3775 | 3775 | 3775 | 3775 | 125 |
| 334 | 20231207 | 144400 | 818424495 | 3770 | 3770 | 3770 | 3770 | 194 |
| 335 | 20231207 | 144300 | 817693115 | 3770 | 3760 | 3770 | 3760 | 1700 |
| 336 | 20231207 | 144200 | 811299115 | 3750 | 3775 | 3775 | 3750 | 347 |
| 337 | 20231207 | 144100 | 809992390 | 3755 | 3775 | 3775 | 3755 | 293 |
| 338 | 20231207 | 144000 | 808891975 | 3775 | 3775 | 3775 | 3775 | 179 |
| 339 | 20231207 | 143900 | 808216250 | 3775 | 3785 | 3785 | 3750 | 314 |
| 340 | 20231207 | 143800 | 807033080 | 3760 | 3750 | 3760 | 3750 | 241 |
| 341 | 20231207 | 143700 | 806128140 | 3750 | 3750 | 3750 | 3750 | 192 |
| 342 | 20231207 | 143600 | 805408140 | 3750 | 3735 | 3750 | 3735 | 201 |
| 343 | 20231207 | 143500 | 804654420 | 3750 | 3750 | 3750 | 3750 | 142 |
| 344 | 20231207 | 143400 | 804121920 | 3755 | 3755 | 3755 | 3755 | 189 |
| 345 | 20231207 | 143300 | 803412225 | 3755 | 3755 | 3755 | 3755 | 203 |
| 346 | 20231207 | 143200 | 802649960 | 3730 | 3755 | 3755 | 3730 | 222 |
| 347 | 20231207 | 143100 | 801817450 | 3735 | 3755 | 3755 | 3735 | 238 |
| 348 | 20231207 | 143000 | 800925340 | 3730 | 3740 | 3760 | 3730 | 1289 |
| 349 | 20231207 | 142900 | 796110380 | 3745 | 3755 | 3755 | 3745 | 354 |
| 350 | 20231207 | 142800 | 794782010 | 3750 | 3770 | 3770 | 3750 | 410 |
| 351 | 20231207 | 142700 | 793239105 | 3790 | 3785 | 3790 | 3785 | 1201 |
| 352 | 20231207 | 142600 | 788689680 | 3785 | 3760 | 3785 | 3760 | 227 |
| 353 | 20231207 | 142500 | 787831660 | 3775 | 3755 | 3785 | 3750 | 730 |
| 354 | 20231207 | 142400 | 785089875 | 3775 | 3750 | 3790 | 3750 | 926 |
| 355 | 20231207 | 142300 | 781587100 | 3765 | 3790 | 3790 | 3765 | 267 |
| 356 | 20231207 | 142200 | 780578145 | 3790 | 3740 | 3795 | 3740 | 3328 |
| 357 | 20231207 | 142100 | 768024310 | 3740 | 3760 | 3760 | 3740 | 489 |
| 358 | 20231207 | 142000 | 766185730 | 3755 | 3760 | 3765 | 3755 | 1450 |
| 359 | 20231207 | 141900 | 760739935 | 3730 | 3715 | 3765 | 3715 | 1696 |
| 360 | 20231207 | 141800 | 754384105 | 3715 | 3715 | 3715 | 3715 | 512 |
| 361 | 20231207 | 141700 | 752482025 | 3715 | 3715 | 3715 | 3715 | 172 |
| 362 | 20231207 | 141600 | 751843045 | 3710 | 3735 | 3735 | 3710 | 159 |
| 363 | 20231207 | 141500 | 751252790 | 3710 | 3690 | 3760 | 3690 | 2410 |
| 364 | 20231207 | 141400 | 742235545 | 3690 | 3665 | 3700 | 3665 | 1341 |
| 365 | 20231207 | 141300 | 737293230 | 3665 | 3665 | 3665 | 3665 | 173 |
| 366 | 20231207 | 141200 | 736659185 | 3665 | 3665 | 3665 | 3665 | 182 |
| 367 | 20231207 | 141100 | 735992155 | 3675 | 3660 | 3675 | 3660 | 670 |
| 368 | 20231207 | 141000 | 733532695 | 3660 | 3650 | 3675 | 3650 | 4545 |
| 369 | 20231207 | 140900 | 716894855 | 3655 | 3655 | 3655 | 3655 | 203 |
| 370 | 20231207 | 140800 | 716152890 | 3655 | 3660 | 3660 | 3655 | 168 |
| 371 | 20231207 | 140700 | 715538015 | 3655 | 3655 | 3655 | 3655 | 356 |
| 372 | 20231207 | 140600 | 714236835 | 3635 | 3645 | 3645 | 3635 | 216 |
| 373 | 20231207 | 140500 | 713451005 | 3665 | 3660 | 3665 | 3640 | 642 |
| 374 | 20231207 | 140400 | 711104655 | 3660 | 3600 | 3695 | 3600 | 4158 |
| 375 | 20231207 | 140300 | 695987135 | 3595 | 3575 | 3595 | 3575 | 588 |
| 376 | 20231207 | 140200 | 693880880 | 3580 | 3580 | 3580 | 3580 | 0 |
| 377 | 20231207 | 140100 | 693880880 | 3580 | 3580 | 3580 | 3580 | 0 |
| 378 | 20231207 | 140000 | 693880880 | 3580 | 3580 | 3580 | 3580 | 500 |
| 379 | 20231207 | 135900 | 692090880 | 3580 | 3560 | 3580 | 3560 | 13 |
| 380 | 20231207 | 135800 | 692044580 | 3560 | 3560 | 3565 | 3560 | 397 |
| 381 | 20231207 | 135700 | 690630875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 382 | 20231207 | 135600 | 690630875 | 3565 | 3565 | 3605 | 3565 | 1047 |
| 383 | 20231207 | 135500 | 686878700 | 3565 | 3565 | 3565 | 3565 | 0 |
| 384 | 20231207 | 135400 | 686878700 | 3565 | 3540 | 3565 | 3535 | 2119 |
| 385 | 20231207 | 135300 | 679379450 | 3530 | 3530 | 3540 | 3530 | 1802 |
| 386 | 20231207 | 135200 | 673018370 | 3540 | 3545 | 3545 | 3525 | 4906 |
| 387 | 20231207 | 135100 | 655704125 | 3545 | 3545 | 3545 | 3545 | 329 |
| 388 | 20231207 | 135000 | 654537820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 389 | 20231207 | 134900 | 654537820 | 3550 | 3555 | 3560 | 3540 | 393 |
| 390 | 20231207 | 134800 | 653142465 | 3575 | 3555 | 3575 | 3530 | 2506 |
| 391 | 20231207 | 134700 | 644271875 | 3555 | 3580 | 3580 | 3555 | 2058 |
| 392 | 20231207 | 134600 | 636926405 | 3580 | 3575 | 3580 | 3575 | 146 |
| 393 | 20231207 | 134500 | 636403955 | 3585 | 3605 | 3605 | 3585 | 416 |
| 394 | 20231207 | 134400 | 634906125 | 3605 | 3605 | 3605 | 3605 | 1 |
| 395 | 20231207 | 134300 | 634902520 | 3620 | 3610 | 3620 | 3605 | 96 |
| 396 | 20231207 | 134200 | 634556185 | 3630 | 3630 | 3630 | 3630 | 1 |
| 397 | 20231207 | 134100 | 634552555 | 3620 | 3640 | 3670 | 3620 | 1549 |
| 398 | 20231207 | 134000 | 628910755 | 3640 | 3620 | 3640 | 3620 | 42 |
| 399 | 20231207 | 133900 | 628758075 | 3640 | 3640 | 3640 | 3640 | 0 |
| 400 | 20231207 | 133800 | 628758075 | 3640 | 3640 | 3640 | 3640 | 5 |
| 401 | 20231207 | 133700 | 628739875 | 3640 | 3640 | 3640 | 3640 | 919 |
| 402 | 20231207 | 133600 | 625394715 | 3640 | 3640 | 3640 | 3640 | 81 |
| 403 | 20231207 | 133500 | 625099875 | 3650 | 3640 | 3650 | 3640 | 678 |
| 404 | 20231207 | 133400 | 622625500 | 3645 | 3640 | 3645 | 3640 | 500 |
| 405 | 20231207 | 133300 | 620803310 | 3625 | 3670 | 3670 | 3625 | 117 |
| 406 | 20231207 | 133200 | 620379120 | 3705 | 3700 | 3705 | 3655 | 1951 |
| 407 | 20231207 | 133100 | 613180400 | 3660 | 3610 | 3795 | 3610 | 1975 |
| 408 | 20231207 | 133000 | 605907145 | 3595 | 3590 | 3595 | 3590 | 603 |
| 409 | 20231207 | 132900 | 603741895 | 3570 | 3570 | 3570 | 3570 | 4 |
| 410 | 20231207 | 132800 | 603727615 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20231207 | 132700 | 603727615 | 3570 | 3570 | 3570 | 3570 | 0 |
| 412 | 20231207 | 132600 | 603727615 | 3570 | 3580 | 3580 | 3570 | 20 |
| 413 | 20231207 | 132500 | 603656115 | 3590 | 3590 | 3590 | 3590 | 3 |
| 414 | 20231207 | 132400 | 603645345 | 3590 | 3590 | 3590 | 3570 | 2507 |
| 415 | 20231207 | 132300 | 594688280 | 3590 | 3590 | 3590 | 3590 | 1 |
| 416 | 20231207 | 132200 | 594684690 | 3580 | 3595 | 3595 | 3580 | 1560 |
| 417 | 20231207 | 132100 | 589085130 | 3620 | 3615 | 3640 | 3600 | 1015 |
| 418 | 20231207 | 132000 | 585423130 | 3640 | 3615 | 3640 | 3615 | 537 |
| 419 | 20231207 | 131900 | 583481850 | 3630 | 3630 | 3630 | 3630 | 1 |
| 420 | 20231207 | 131800 | 583478220 | 3645 | 3610 | 3645 | 3610 | 530 |
| 421 | 20231207 | 131700 | 581562185 | 3610 | 3610 | 3610 | 3610 | 100 |
| 422 | 20231207 | 131600 | 581201185 | 3610 | 3610 | 3610 | 3610 | 0 |
| 423 | 20231207 | 131500 | 581201185 | 3610 | 3610 | 3610 | 3610 | 3 |
| 424 | 20231207 | 131400 | 581190355 | 3610 | 3610 | 3610 | 3610 | 51 |
| 425 | 20231207 | 131300 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 426 | 20231207 | 131200 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 427 | 20231207 | 131100 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 428 | 20231207 | 131000 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 429 | 20231207 | 130900 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 430 | 20231207 | 130800 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 431 | 20231207 | 130700 | 581006245 | 3610 | 3610 | 3610 | 3610 | 0 |
| 432 | 20231207 | 130600 | 581006245 | 3610 | 3610 | 3610 | 3610 | 1 |
| 433 | 20231207 | 130500 | 581002635 | 3610 | 3610 | 3610 | 3610 | 1 |
| 434 | 20231207 | 130400 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 435 | 20231207 | 130300 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 436 | 20231207 | 130200 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 437 | 20231207 | 130100 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 438 | 20231207 | 130000 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 439 | 20231207 | 125900 | 580999025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 440 | 20231207 | 125800 | 580999025 | 3610 | 3610 | 3610 | 3610 | 10 |
| 441 | 20231207 | 125700 | 580962925 | 3600 | 3600 | 3600 | 3600 | 100 |
| 442 | 20231207 | 125600 | 580602925 | 3620 | 3620 | 3620 | 3620 | 1 |
| 443 | 20231207 | 125500 | 580599305 | 3600 | 3600 | 3600 | 3600 | 0 |
| 444 | 20231207 | 125400 | 580599305 | 3600 | 3600 | 3600 | 3600 | 0 |
| 445 | 20231207 | 125300 | 580599305 | 3600 | 3610 | 3610 | 3600 | 2055 |
| 446 | 20231207 | 125200 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 447 | 20231207 | 125100 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 448 | 20231207 | 125000 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 449 | 20231207 | 124900 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 450 | 20231207 | 124800 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 451 | 20231207 | 124700 | 573196080 | 3620 | 3620 | 3620 | 3620 | 0 |
| 452 | 20231207 | 124600 | 573196080 | 3620 | 3630 | 3640 | 3620 | 4 |
| 453 | 20231207 | 124500 | 573181565 | 3620 | 3610 | 3640 | 3610 | 8 |
| 454 | 20231207 | 124400 | 573152645 | 3620 | 3610 | 3620 | 3610 | 3513 |
| 455 | 20231207 | 124300 | 560469575 | 3610 | 3610 | 3610 | 3610 | 200 |
| 456 | 20231207 | 124200 | 559747575 | 3605 | 3610 | 3610 | 3605 | 61 |
| 457 | 20231207 | 124100 | 559527370 | 3610 | 3615 | 3615 | 3610 | 211 |
| 458 | 20231207 | 124000 | 558764970 | 3620 | 3620 | 3620 | 3620 | 200 |
| 459 | 20231207 | 123900 | 558040970 | 3610 | 3630 | 3630 | 3610 | 863 |
| 460 | 20231207 | 123800 | 554924320 | 3635 | 3635 | 3635 | 3635 | 0 |
| 461 | 20231207 | 123700 | 554924320 | 3635 | 3635 | 3635 | 3635 | 0 |
| 462 | 20231207 | 123600 | 554924320 | 3635 | 3635 | 3635 | 3635 | 0 |
| 463 | 20231207 | 123500 | 554924320 | 3635 | 3635 | 3635 | 3635 | 1 |
| 464 | 20231207 | 123400 | 554920685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 465 | 20231207 | 123300 | 554920685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 466 | 20231207 | 123200 | 554920685 | 3640 | 3640 | 3640 | 3640 | 1 |
| 467 | 20231207 | 123100 | 554917045 | 3640 | 3640 | 3640 | 3640 | 101 |
| 468 | 20231207 | 123000 | 554549405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 469 | 20231207 | 122900 | 554549405 | 3645 | 3645 | 3645 | 3645 | 2 |
| 470 | 20231207 | 122800 | 554542115 | 3645 | 3645 | 3645 | 3645 | 1 |
| 471 | 20231207 | 122700 | 554538470 | 3645 | 3645 | 3645 | 3645 | 1 |
| 472 | 20231207 | 122600 | 554534825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 473 | 20231207 | 122500 | 554534825 | 3645 | 3645 | 3645 | 3645 | 248 |
| 474 | 20231207 | 122400 | 553630865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 475 | 20231207 | 122300 | 553630865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 476 | 20231207 | 122200 | 553630865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 477 | 20231207 | 122100 | 553630865 | 3645 | 3645 | 3645 | 3645 | 200 |
| 478 | 20231207 | 122000 | 552901865 | 3615 | 3615 | 3615 | 3615 | 1382 |
| 479 | 20231207 | 121900 | 547905935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 480 | 20231207 | 121800 | 547905935 | 3615 | 3635 | 3645 | 3615 | 215 |
| 481 | 20231207 | 121700 | 547123030 | 3635 | 3635 | 3635 | 3635 | 0 |
| 482 | 20231207 | 121600 | 547123030 | 3635 | 3630 | 3635 | 3630 | 600 |
| 483 | 20231207 | 121500 | 544943185 | 3605 | 3605 | 3605 | 3605 | 845 |
| 484 | 20231207 | 121400 | 541896960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 485 | 20231207 | 121300 | 541896960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 486 | 20231207 | 121200 | 541896960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 487 | 20231207 | 121100 | 541896960 | 3630 | 3630 | 3630 | 3630 | 6 |
| 488 | 20231207 | 121000 | 541875180 | 3630 | 3630 | 3630 | 3630 | 0 |
| 489 | 20231207 | 120900 | 541875180 | 3630 | 3630 | 3630 | 3630 | 1 |
| 490 | 20231207 | 120800 | 541871550 | 3600 | 3620 | 3620 | 3600 | 3479 |
| 491 | 20231207 | 120700 | 529336240 | 3640 | 3640 | 3640 | 3600 | 4127 |
| 492 | 20231207 | 120600 | 514430420 | 3645 | 3645 | 3650 | 3645 | 144 |
| 493 | 20231207 | 120500 | 513905535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 494 | 20231207 | 120400 | 513905535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 495 | 20231207 | 120300 | 513905535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 496 | 20231207 | 120200 | 513905535 | 3670 | 3670 | 3670 | 3670 | 1 |
| 497 | 20231207 | 120100 | 513901865 | 3645 | 3665 | 3665 | 3645 | 2000 |
| 498 | 20231207 | 120000 | 506601970 | 3670 | 3660 | 3670 | 3660 | 28 |
| 499 | 20231207 | 115900 | 506499480 | 3660 | 3660 | 3660 | 3660 | 7 |
| 500 | 20231207 | 115800 | 506473860 | 3680 | 3680 | 3680 | 3680 | 1 |
| 501 | 20231207 | 115700 | 506470180 | 3660 | 3670 | 3670 | 3660 | 325 |
| 502 | 20231207 | 115600 | 505278295 | 3690 | 3690 | 3690 | 3690 | 1 |
| 503 | 20231207 | 115500 | 505274605 | 3665 | 3665 | 3665 | 3665 | 0 |
| 504 | 20231207 | 115400 | 505274605 | 3665 | 3665 | 3665 | 3665 | 0 |
| 505 | 20231207 | 115300 | 505274605 | 3665 | 3665 | 3665 | 3665 | 149 |
| 506 | 20231207 | 115200 | 504728520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 507 | 20231207 | 115100 | 504728520 | 3675 | 3675 | 3675 | 3675 | 396 |
| 508 | 20231207 | 115000 | 503273220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 509 | 20231207 | 114900 | 503273220 | 3700 | 3700 | 3700 | 3675 | 3 |
| 510 | 20231207 | 114800 | 503262145 | 3675 | 3705 | 3705 | 3675 | 6 |
| 511 | 20231207 | 114700 | 503240015 | 3675 | 3685 | 3700 | 3675 | 2343 |
| 512 | 20231207 | 114600 | 494576550 | 3675 | 3675 | 3675 | 3675 | 0 |
| 513 | 20231207 | 114500 | 494576550 | 3675 | 3675 | 3675 | 3675 | 0 |
| 514 | 20231207 | 114400 | 494576550 | 3675 | 3675 | 3685 | 3675 | 103 |
| 515 | 20231207 | 114300 | 494197020 | 3685 | 3685 | 3685 | 3685 | 1 |
| 516 | 20231207 | 114200 | 494193335 | 3675 | 3675 | 3675 | 3675 | 2 |
| 517 | 20231207 | 114100 | 494185985 | 3685 | 3685 | 3685 | 3685 | 1 |
| 518 | 20231207 | 114000 | 494182300 | 3675 | 3675 | 3675 | 3675 | 0 |
| 519 | 20231207 | 113900 | 494182300 | 3675 | 3660 | 3675 | 3660 | 105 |
| 520 | 20231207 | 113800 | 493797385 | 3655 | 3655 | 3655 | 3655 | 19 |
| 521 | 20231207 | 113700 | 493727940 | 3650 | 3650 | 3650 | 3650 | 0 |
| 522 | 20231207 | 113600 | 493727940 | 3650 | 3650 | 3650 | 3650 | 1 |
| 523 | 20231207 | 113500 | 493724290 | 3660 | 3650 | 3660 | 3650 | 2 |
| 524 | 20231207 | 113400 | 493716980 | 3655 | 3665 | 3675 | 3655 | 138 |
| 525 | 20231207 | 113300 | 493210010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 526 | 20231207 | 113200 | 493210010 | 3645 | 3640 | 3645 | 3640 | 9 |
| 527 | 20231207 | 113100 | 493177210 | 3645 | 3645 | 3645 | 3645 | 1 |
| 528 | 20231207 | 113000 | 493173565 | 3640 | 3645 | 3645 | 3640 | 12 |
| 529 | 20231207 | 112900 | 493129830 | 3645 | 3645 | 3645 | 3645 | 0 |
| 530 | 20231207 | 112800 | 493129830 | 3645 | 3645 | 3645 | 3645 | 0 |
| 531 | 20231207 | 112700 | 493129830 | 3645 | 3650 | 3685 | 3645 | 326 |
| 532 | 20231207 | 112600 | 491930540 | 3665 | 3660 | 3670 | 3660 | 95 |
| 533 | 20231207 | 112500 | 491582440 | 3665 | 3650 | 3665 | 3645 | 474 |
| 534 | 20231207 | 112400 | 489850975 | 3670 | 3670 | 3670 | 3670 | 1 |
| 535 | 20231207 | 112300 | 489847305 | 3650 | 3670 | 3670 | 3650 | 282 |
| 536 | 20231207 | 112200 | 488815965 | 3670 | 3670 | 3670 | 3650 | 13 |
| 537 | 20231207 | 112100 | 488768295 | 3675 | 3675 | 3675 | 3675 | 0 |
| 538 | 20231207 | 112000 | 488768295 | 3675 | 3675 | 3675 | 3675 | 0 |
| 539 | 20231207 | 111900 | 488768295 | 3675 | 3670 | 3675 | 3650 | 1535 |
| 540 | 20231207 | 111800 | 483150825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 541 | 20231207 | 111700 | 483150825 | 3670 | 3680 | 3680 | 3670 | 590 |
| 542 | 20231207 | 111600 | 480982840 | 3695 | 3695 | 3695 | 3695 | 0 |
| 543 | 20231207 | 111500 | 480982840 | 3695 | 3695 | 3695 | 3695 | 1 |
| 544 | 20231207 | 111400 | 480979145 | 3680 | 3680 | 3680 | 3680 | 1 |
| 545 | 20231207 | 111300 | 480975465 | 3680 | 3680 | 3680 | 3680 | 100 |
| 546 | 20231207 | 111200 | 480607465 | 3705 | 3705 | 3705 | 3705 | 0 |
| 547 | 20231207 | 111100 | 480607465 | 3705 | 3705 | 3705 | 3705 | 0 |
| 548 | 20231207 | 111000 | 480607465 | 3705 | 3705 | 3705 | 3705 | 0 |
| 549 | 20231207 | 110900 | 480607465 | 3705 | 3700 | 3705 | 3660 | 515 |
| 550 | 20231207 | 110800 | 478702815 | 3680 | 3680 | 3680 | 3680 | 0 |
| 551 | 20231207 | 110700 | 478702815 | 3680 | 3680 | 3680 | 3680 | 35 |
| 552 | 20231207 | 110600 | 478574015 | 3680 | 3680 | 3680 | 3680 | 1 |
| 553 | 20231207 | 110500 | 478570335 | 3680 | 3665 | 3680 | 3665 | 129 |
| 554 | 20231207 | 110400 | 478096035 | 3670 | 3655 | 3670 | 3655 | 12 |
| 555 | 20231207 | 110300 | 478052160 | 3655 | 3665 | 3665 | 3655 | 401 |
| 556 | 20231207 | 110200 | 476586405 | 3670 | 3660 | 3670 | 3660 | 415 |
| 557 | 20231207 | 110100 | 475067455 | 3670 | 3690 | 3690 | 3670 | 52 |
| 558 | 20231207 | 110000 | 474876145 | 3690 | 3710 | 3710 | 3690 | 4035 |
| 559 | 20231207 | 105900 | 459948450 | 3705 | 3730 | 3760 | 3705 | 4043 |
| 560 | 20231207 | 105800 | 444923290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 561 | 20231207 | 105700 | 444923290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 562 | 20231207 | 105600 | 444923290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 563 | 20231207 | 105500 | 444923290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 564 | 20231207 | 105400 | 444923290 | 3760 | 3730 | 3760 | 3730 | 1006 |
| 565 | 20231207 | 105300 | 441170850 | 3760 | 3760 | 3760 | 3760 | 1 |
| 566 | 20231207 | 105200 | 441167090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 567 | 20231207 | 105100 | 441167090 | 3750 | 3735 | 3750 | 3735 | 215 |
| 568 | 20231207 | 105000 | 440362985 | 3735 | 3735 | 3735 | 3730 | 1161 |
| 569 | 20231207 | 104900 | 436030970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 570 | 20231207 | 104800 | 436030970 | 3750 | 3750 | 3750 | 3750 | 242 |
| 571 | 20231207 | 104700 | 435123470 | 3750 | 3750 | 3750 | 3750 | 43 |
| 572 | 20231207 | 104600 | 434962220 | 3775 | 3775 | 3775 | 3775 | 1 |
| 573 | 20231207 | 104500 | 434958445 | 3755 | 3755 | 3755 | 3755 | 1 |
| 574 | 20231207 | 104400 | 434954690 | 3780 | 3795 | 3795 | 3780 | 11 |
| 575 | 20231207 | 104300 | 434913095 | 3745 | 3745 | 3745 | 3745 | 163 |
| 576 | 20231207 | 104200 | 434302660 | 3760 | 3760 | 3760 | 3760 | 1 |
| 577 | 20231207 | 104100 | 434298900 | 3730 | 3740 | 3740 | 3730 | 1526 |
| 578 | 20231207 | 104000 | 428603300 | 3740 | 3740 | 3740 | 3740 | 128 |
| 579 | 20231207 | 103900 | 428124580 | 3740 | 3740 | 3740 | 3740 | 4 |
| 580 | 20231207 | 103800 | 428109620 | 3740 | 3735 | 3740 | 3735 | 4 |
| 581 | 20231207 | 103700 | 428094675 | 3740 | 3740 | 3740 | 3740 | 114 |
| 582 | 20231207 | 103600 | 427668315 | 3740 | 3740 | 3740 | 3735 | 650 |
| 583 | 20231207 | 103500 | 425238055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 584 | 20231207 | 103400 | 425238055 | 3740 | 3745 | 3745 | 3740 | 441 |
| 585 | 20231207 | 103300 | 423588705 | 3750 | 3755 | 3760 | 3750 | 468 |
| 586 | 20231207 | 103200 | 421833195 | 3755 | 3760 | 3760 | 3755 | 130 |
| 587 | 20231207 | 103100 | 421344650 | 3755 | 3775 | 3775 | 3755 | 469 |
| 588 | 20231207 | 103000 | 419581315 | 3760 | 3760 | 3760 | 3760 | 2 |
| 589 | 20231207 | 102900 | 419573795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 590 | 20231207 | 102800 | 419573795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 591 | 20231207 | 102700 | 419573795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 592 | 20231207 | 102600 | 419573795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 593 | 20231207 | 102500 | 419573795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 594 | 20231207 | 102400 | 419573795 | 3755 | 3755 | 3755 | 3755 | 139 |
| 595 | 20231207 | 102300 | 419051850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 596 | 20231207 | 102200 | 419051850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 597 | 20231207 | 102100 | 419051850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 598 | 20231207 | 102000 | 419051850 | 3775 | 3775 | 3775 | 3775 | 1 |
| 599 | 20231207 | 101900 | 419048075 | 3755 | 3765 | 3765 | 3755 | 1456 |
| 600 | 20231207 | 101800 | 413576905 | 3800 | 3800 | 3800 | 3800 | 0 |
| 601 | 20231207 | 101700 | 413576905 | 3800 | 3800 | 3800 | 3800 | 1 |
| 602 | 20231207 | 101600 | 413573105 | 3780 | 3800 | 3800 | 3780 | 21 |
| 603 | 20231207 | 101500 | 413493705 | 3780 | 3790 | 3790 | 3780 | 21 |
| 604 | 20231207 | 101400 | 413414315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 605 | 20231207 | 101300 | 413414315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 606 | 20231207 | 101200 | 413414315 | 3800 | 3800 | 3800 | 3795 | 111 |
| 607 | 20231207 | 101100 | 412992815 | 3795 | 3800 | 3800 | 3795 | 28 |
| 608 | 20231207 | 101000 | 412886490 | 3805 | 3805 | 3805 | 3805 | 0 |
| 609 | 20231207 | 100900 | 412886490 | 3805 | 3805 | 3805 | 3805 | 1 |
| 610 | 20231207 | 100800 | 412882685 | 3780 | 3795 | 3805 | 3780 | 602 |
| 611 | 20231207 | 100700 | 410598100 | 3795 | 3770 | 3795 | 3765 | 147 |
| 612 | 20231207 | 100600 | 410043565 | 3765 | 3765 | 3770 | 3765 | 380 |
| 613 | 20231207 | 100500 | 408612695 | 3770 | 3770 | 3770 | 3770 | 1 |
| 614 | 20231207 | 100400 | 408608925 | 3755 | 3755 | 3755 | 3755 | 916 |
| 615 | 20231207 | 100300 | 405169345 | 3755 | 3755 | 3755 | 3755 | 1 |
| 616 | 20231207 | 100200 | 405165590 | 3755 | 3755 | 3755 | 3755 | 2 |
| 617 | 20231207 | 100100 | 405158080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 618 | 20231207 | 100000 | 405158080 | 3755 | 3775 | 3775 | 3755 | 4474 |
| 619 | 20231207 | 095900 | 388315340 | 3775 | 3775 | 3775 | 3775 | 92 |
| 620 | 20231207 | 095800 | 387968040 | 3775 | 3785 | 3785 | 3775 | 307 |
| 621 | 20231207 | 095700 | 386806595 | 3810 | 3810 | 3810 | 3810 | 10 |
| 622 | 20231207 | 095600 | 386768495 | 3810 | 3815 | 3815 | 3810 | 201 |
| 623 | 20231207 | 095500 | 386001685 | 3805 | 3805 | 3805 | 3805 | 404 |
| 624 | 20231207 | 095400 | 384464465 | 3835 | 3805 | 3835 | 3805 | 546 |
| 625 | 20231207 | 095300 | 382382160 | 3805 | 3805 | 3805 | 3805 | 1 |
| 626 | 20231207 | 095200 | 382378355 | 3785 | 3775 | 3785 | 3760 | 556 |
| 627 | 20231207 | 095100 | 380280625 | 3775 | 3800 | 3800 | 3775 | 2048 |
| 628 | 20231207 | 095000 | 372519060 | 3830 | 3810 | 3830 | 3810 | 1074 |
| 629 | 20231207 | 094900 | 368407445 | 3810 | 3810 | 3810 | 3810 | 2 |
| 630 | 20231207 | 094800 | 368399825 | 3800 | 3800 | 3800 | 3800 | 65 |
| 631 | 20231207 | 094700 | 368152825 | 3800 | 3800 | 3800 | 3800 | 3 |
| 632 | 20231207 | 094600 | 368141425 | 3810 | 3795 | 3810 | 3795 | 501 |
| 633 | 20231207 | 094500 | 366232630 | 3775 | 3775 | 3775 | 3775 | 1 |
| 634 | 20231207 | 094400 | 366228855 | 3775 | 3800 | 3810 | 3775 | 1003 |
| 635 | 20231207 | 094300 | 362411335 | 3800 | 3800 | 3805 | 3800 | 1020 |
| 636 | 20231207 | 094200 | 358531600 | 3805 | 3785 | 3805 | 3785 | 1000 |
| 637 | 20231207 | 094100 | 354729135 | 3760 | 3765 | 3765 | 3760 | 150 |
| 638 | 20231207 | 094000 | 354164830 | 3765 | 3765 | 3765 | 3760 | 435 |
| 639 | 20231207 | 093900 | 352527815 | 3760 | 3760 | 3760 | 3760 | 10 |
| 640 | 20231207 | 093800 | 352490215 | 3760 | 3805 | 3805 | 3760 | 805 |
| 641 | 20231207 | 093700 | 349459655 | 3805 | 3770 | 3805 | 3760 | 3342 |
| 642 | 20231207 | 093600 | 336875590 | 3795 | 3800 | 3810 | 3765 | 2121 |
| 643 | 20231207 | 093500 | 328833405 | 3825 | 3825 | 3825 | 3825 | 1 |
| 644 | 20231207 | 093400 | 328829580 | 3800 | 3805 | 3805 | 3800 | 5186 |
| 645 | 20231207 | 093300 | 309121945 | 3815 | 3810 | 3825 | 3805 | 1181 |
| 646 | 20231207 | 093200 | 304626290 | 3805 | 3805 | 3805 | 3805 | 231 |
| 647 | 20231207 | 093100 | 303747335 | 3805 | 3835 | 3835 | 3805 | 1522 |
| 648 | 20231207 | 093000 | 297944930 | 3840 | 3840 | 3840 | 3840 | 499 |
| 649 | 20231207 | 092900 | 296028770 | 3840 | 3855 | 3855 | 3840 | 16 |
| 650 | 20231207 | 092800 | 295967315 | 3835 | 3835 | 3835 | 3835 | 11 |
| 651 | 20231207 | 092700 | 295925130 | 3830 | 3835 | 3860 | 3825 | 3495 |
| 652 | 20231207 | 092600 | 282527680 | 3825 | 3815 | 3845 | 3810 | 2177 |
| 653 | 20231207 | 092500 | 274169525 | 3810 | 3910 | 3910 | 3805 | 13825 |
| 654 | 20231207 | 092400 | 221029735 | 3905 | 3905 | 3910 | 3900 | 1073 |
| 655 | 20231207 | 092300 | 216840895 | 3910 | 3915 | 3920 | 3905 | 624 |
| 656 | 20231207 | 092200 | 214396445 | 3915 | 3900 | 3915 | 3900 | 1230 |
| 657 | 20231207 | 092100 | 209592350 | 3890 | 3880 | 3890 | 3875 | 964 |
| 658 | 20231207 | 092000 | 205847850 | 3880 | 3850 | 3880 | 3850 | 653 |
| 659 | 20231207 | 091900 | 203316985 | 3860 | 3860 | 3860 | 3845 | 1105 |
| 660 | 20231207 | 091800 | 199057485 | 3870 | 3860 | 3870 | 3845 | 3399 |
| 661 | 20231207 | 091700 | 185946770 | 3860 | 3825 | 3860 | 3825 | 2876 |
| 662 | 20231207 | 091600 | 174881635 | 3825 | 3825 | 3840 | 3800 | 5485 |
| 663 | 20231207 | 091500 | 153983720 | 3825 | 3880 | 3885 | 3810 | 3108 |
| 664 | 20231207 | 091400 | 141992980 | 3905 | 3880 | 3955 | 3865 | 4713 |
| 665 | 20231207 | 091300 | 123515710 | 3890 | 3895 | 3895 | 3855 | 4491 |
| 666 | 20231207 | 091200 | 106076285 | 3870 | 3860 | 3935 | 3835 | 8250 |
| 667 | 20231207 | 091100 | 74030270 | 3860 | 3845 | 3865 | 3835 | 3547 |
| 668 | 20231207 | 091000 | 60384340 | 3845 | 3800 | 3875 | 3800 | 5843 |
| 669 | 20231207 | 090900 | 38065615 | 3800 | 3755 | 3800 | 3755 | 1356 |
| 670 | 20231207 | 090800 | 32956005 | 3740 | 3750 | 3750 | 3740 | 5 |
| 671 | 20231207 | 090700 | 32937295 | 3740 | 3735 | 3740 | 3735 | 86 |
| 672 | 20231207 | 090600 | 32615920 | 3735 | 3730 | 3755 | 3730 | 2055 |
| 673 | 20231207 | 090500 | 24915765 | 3730 | 3750 | 3750 | 3730 | 486 |
| 674 | 20231207 | 090400 | 23100985 | 3755 | 3725 | 3755 | 3725 | 472 |
| 675 | 20231207 | 090300 | 21340375 | 3725 | 3725 | 3725 | 3720 | 88 |
| 676 | 20231207 | 090200 | 21012635 | 3720 | 3730 | 3730 | 3720 | 348 |
| 677 | 20231207 | 090100 | 19714635 | 3730 | 3765 | 3765 | 3730 | 98 |
| 678 | 20231207 | 090000 | 19347705 | 3765 | 3770 | 3775 | 3760 | 5135 |