34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 204400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 3 | 20231208 | 204300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 4 | 20231208 | 204200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 5 | 20231208 | 204100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 6 | 20231208 | 204000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 7 | 20231208 | 203900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 8 | 20231208 | 203800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 9 | 20231208 | 203700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 10 | 20231208 | 203600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 11 | 20231208 | 203500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 12 | 20231208 | 203400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 13 | 20231208 | 203300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 14 | 20231208 | 203200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 15 | 20231208 | 203100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 16 | 20231208 | 203000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 17 | 20231208 | 202900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 18 | 20231208 | 202800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 19 | 20231208 | 202700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 20 | 20231208 | 202600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 21 | 20231208 | 202500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 22 | 20231208 | 202400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 23 | 20231208 | 202300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 24 | 20231208 | 202200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 25 | 20231208 | 202100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 26 | 20231208 | 202000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 27 | 20231208 | 201900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 28 | 20231208 | 201800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 29 | 20231208 | 201700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 30 | 20231208 | 201600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 31 | 20231208 | 201500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 32 | 20231208 | 201400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 33 | 20231208 | 201300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 34 | 20231208 | 201200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 35 | 20231208 | 201100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 36 | 20231208 | 201000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 37 | 20231208 | 200900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 38 | 20231208 | 200800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 39 | 20231208 | 200700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 40 | 20231208 | 200600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 41 | 20231208 | 200500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 42 | 20231208 | 200400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 43 | 20231208 | 200300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 44 | 20231208 | 200200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 45 | 20231208 | 200100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 46 | 20231208 | 200000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 47 | 20231208 | 195900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 48 | 20231208 | 195800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 49 | 20231208 | 195700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 50 | 20231208 | 195600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 51 | 20231208 | 195500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 52 | 20231208 | 195400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 53 | 20231208 | 195300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 54 | 20231208 | 195200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 55 | 20231208 | 195100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 56 | 20231208 | 195000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 57 | 20231208 | 194900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 58 | 20231208 | 194800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 59 | 20231208 | 194700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 60 | 20231208 | 194600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 61 | 20231208 | 194500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 62 | 20231208 | 194400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 63 | 20231208 | 194300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 64 | 20231208 | 194200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 65 | 20231208 | 194100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 66 | 20231208 | 194000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 67 | 20231208 | 193900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 68 | 20231208 | 193800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 69 | 20231208 | 193700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 70 | 20231208 | 193600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 71 | 20231208 | 193500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 72 | 20231208 | 193400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 73 | 20231208 | 193300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 74 | 20231208 | 193200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 75 | 20231208 | 193100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 76 | 20231208 | 193000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 77 | 20231208 | 192900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 78 | 20231208 | 192800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 79 | 20231208 | 192700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 80 | 20231208 | 192600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 81 | 20231208 | 192500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 82 | 20231208 | 192400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 83 | 20231208 | 192300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 84 | 20231208 | 192200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 85 | 20231208 | 192100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 86 | 20231208 | 192000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 87 | 20231208 | 191900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 88 | 20231208 | 191800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 89 | 20231208 | 191700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 90 | 20231208 | 191600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 91 | 20231208 | 191500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 92 | 20231208 | 191400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 93 | 20231208 | 191300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 94 | 20231208 | 191200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 95 | 20231208 | 191100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 96 | 20231208 | 191000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 97 | 20231208 | 190900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 98 | 20231208 | 190800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 99 | 20231208 | 190700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 100 | 20231208 | 190600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 101 | 20231208 | 190500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 102 | 20231208 | 190400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 103 | 20231208 | 190300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 104 | 20231208 | 190200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 105 | 20231208 | 190100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 106 | 20231208 | 190000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 107 | 20231208 | 185900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 108 | 20231208 | 185800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 109 | 20231208 | 185700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 110 | 20231208 | 185600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 111 | 20231208 | 185500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 112 | 20231208 | 185400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 113 | 20231208 | 185300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 114 | 20231208 | 185200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 115 | 20231208 | 185100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 116 | 20231208 | 185000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 117 | 20231208 | 184900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 118 | 20231208 | 184800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 119 | 20231208 | 184700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 120 | 20231208 | 184600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 121 | 20231208 | 184500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 122 | 20231208 | 184400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 123 | 20231208 | 184300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 124 | 20231208 | 184200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 125 | 20231208 | 184100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 126 | 20231208 | 184000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 127 | 20231208 | 183900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 128 | 20231208 | 183800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 129 | 20231208 | 183700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 130 | 20231208 | 183600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 131 | 20231208 | 183500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 132 | 20231208 | 183400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 133 | 20231208 | 183300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 134 | 20231208 | 183200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 135 | 20231208 | 183100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 136 | 20231208 | 183000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 137 | 20231208 | 182900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 138 | 20231208 | 182800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 139 | 20231208 | 182700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 140 | 20231208 | 182600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 141 | 20231208 | 182500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 142 | 20231208 | 182400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 143 | 20231208 | 182300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 144 | 20231208 | 182200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 145 | 20231208 | 182100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 146 | 20231208 | 182000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 147 | 20231208 | 181900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 148 | 20231208 | 181800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 149 | 20231208 | 181700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 150 | 20231208 | 181600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 151 | 20231208 | 181500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 152 | 20231208 | 181400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 153 | 20231208 | 181300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 154 | 20231208 | 181200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 155 | 20231208 | 181100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 156 | 20231208 | 181000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 157 | 20231208 | 180900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 158 | 20231208 | 180800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 159 | 20231208 | 180700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 160 | 20231208 | 180600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 161 | 20231208 | 180500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 162 | 20231208 | 180400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 163 | 20231208 | 180300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 164 | 20231208 | 180200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 165 | 20231208 | 180100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 166 | 20231208 | 180000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 167 | 20231208 | 175900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 168 | 20231208 | 175800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 169 | 20231208 | 175700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 170 | 20231208 | 175600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 171 | 20231208 | 175500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 172 | 20231208 | 175400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 173 | 20231208 | 175300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 174 | 20231208 | 175200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 175 | 20231208 | 175100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 176 | 20231208 | 175000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 177 | 20231208 | 174900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 178 | 20231208 | 174800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 179 | 20231208 | 174700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 180 | 20231208 | 174600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 181 | 20231208 | 174500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 182 | 20231208 | 174400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 183 | 20231208 | 174300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 184 | 20231208 | 174200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 185 | 20231208 | 174100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 186 | 20231208 | 174000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 187 | 20231208 | 173900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 188 | 20231208 | 173800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 189 | 20231208 | 173700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 190 | 20231208 | 173600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 191 | 20231208 | 173500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 192 | 20231208 | 173400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 193 | 20231208 | 173300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 194 | 20231208 | 173200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 195 | 20231208 | 173100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 196 | 20231208 | 173000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 197 | 20231208 | 172900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 198 | 20231208 | 172800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 199 | 20231208 | 172700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 200 | 20231208 | 172600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 201 | 20231208 | 172500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 202 | 20231208 | 172400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 203 | 20231208 | 172300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 204 | 20231208 | 172200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 205 | 20231208 | 172100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 206 | 20231208 | 172000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 207 | 20231208 | 171900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 208 | 20231208 | 171800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 209 | 20231208 | 171700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 210 | 20231208 | 171600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 211 | 20231208 | 171500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 212 | 20231208 | 171400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 213 | 20231208 | 171300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 214 | 20231208 | 171200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 215 | 20231208 | 171100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 216 | 20231208 | 171000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 217 | 20231208 | 170900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 218 | 20231208 | 170800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 219 | 20231208 | 170700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 220 | 20231208 | 170600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 221 | 20231208 | 170500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 222 | 20231208 | 170400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 223 | 20231208 | 170300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 224 | 20231208 | 170200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 225 | 20231208 | 170100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 226 | 20231208 | 170000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 227 | 20231208 | 165900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 228 | 20231208 | 165800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 229 | 20231208 | 165700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 230 | 20231208 | 165600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 231 | 20231208 | 165500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 232 | 20231208 | 165400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 233 | 20231208 | 165300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 234 | 20231208 | 165200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 235 | 20231208 | 165100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 236 | 20231208 | 165000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 237 | 20231208 | 164900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 238 | 20231208 | 164800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 239 | 20231208 | 164700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 240 | 20231208 | 164600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 241 | 20231208 | 164500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 242 | 20231208 | 164400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 243 | 20231208 | 164300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 244 | 20231208 | 164200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 245 | 20231208 | 164100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 246 | 20231208 | 164000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 247 | 20231208 | 163900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 248 | 20231208 | 163800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 249 | 20231208 | 163700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 250 | 20231208 | 163600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 251 | 20231208 | 163500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 252 | 20231208 | 163400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 253 | 20231208 | 163300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 254 | 20231208 | 163200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 255 | 20231208 | 163100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 256 | 20231208 | 163000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 257 | 20231208 | 162900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 258 | 20231208 | 162800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 259 | 20231208 | 162700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 260 | 20231208 | 162600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 261 | 20231208 | 162500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 262 | 20231208 | 162400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 263 | 20231208 | 162300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 264 | 20231208 | 162200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 265 | 20231208 | 162100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 266 | 20231208 | 162000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 267 | 20231208 | 161900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 268 | 20231208 | 161800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 269 | 20231208 | 161700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 270 | 20231208 | 161600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 271 | 20231208 | 161500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 272 | 20231208 | 161400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 273 | 20231208 | 161300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 274 | 20231208 | 161200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 275 | 20231208 | 161100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 276 | 20231208 | 161000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 277 | 20231208 | 160900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 278 | 20231208 | 160800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 279 | 20231208 | 160700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 280 | 20231208 | 160600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 281 | 20231208 | 160500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 282 | 20231208 | 160400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 283 | 20231208 | 160300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 284 | 20231208 | 160200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 285 | 20231208 | 160100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 286 | 20231208 | 160000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 287 | 20231208 | 155900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 288 | 20231208 | 155800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 289 | 20231208 | 155700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 290 | 20231208 | 155600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 291 | 20231208 | 155500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 292 | 20231208 | 155400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 293 | 20231208 | 155300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 294 | 20231208 | 155200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 295 | 20231208 | 155100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 296 | 20231208 | 155000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 297 | 20231208 | 154900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 298 | 20231208 | 154800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 299 | 20231208 | 154700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 300 | 20231208 | 154600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 301 | 20231208 | 154500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 302 | 20231208 | 154400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 303 | 20231208 | 154300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 304 | 20231208 | 154200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 305 | 20231208 | 154100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 306 | 20231208 | 154000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 307 | 20231208 | 153900 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 308 | 20231208 | 153800 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 309 | 20231208 | 153700 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 310 | 20231208 | 153600 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 311 | 20231208 | 153500 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 312 | 20231208 | 153400 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 313 | 20231208 | 153300 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 314 | 20231208 | 153200 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 315 | 20231208 | 153100 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 0 |
| 316 | 20231208 | 153000 | 1823190280 | 4005 | 4005 | 4005 | 4005 | 7969 |
| 317 | 20231208 | 152900 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 318 | 20231208 | 152800 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 319 | 20231208 | 152700 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 320 | 20231208 | 152600 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 321 | 20231208 | 152500 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 322 | 20231208 | 152400 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 323 | 20231208 | 152300 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 324 | 20231208 | 152200 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 325 | 20231208 | 152100 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 326 | 20231208 | 152000 | 1791274435 | 4005 | 4005 | 4005 | 4005 | 0 |
| 327 | 20231208 | 151900 | 1791274435 | 4005 | 4000 | 4005 | 4000 | 294 |
| 328 | 20231208 | 151800 | 1790098395 | 4005 | 4005 | 4010 | 4005 | 148 |
| 329 | 20231208 | 151700 | 1789505430 | 4015 | 4015 | 4020 | 3975 | 2479 |
| 330 | 20231208 | 151600 | 1779597715 | 4015 | 4005 | 4015 | 3995 | 2127 |
| 331 | 20231208 | 151500 | 1771088350 | 4010 | 4005 | 4010 | 4005 | 854 |
| 332 | 20231208 | 151400 | 1767663815 | 4010 | 3990 | 4010 | 3990 | 1265 |
| 333 | 20231208 | 151300 | 1762605540 | 3995 | 3965 | 4000 | 3965 | 8451 |
| 334 | 20231208 | 151200 | 1728930780 | 3965 | 3965 | 3965 | 3960 | 122 |
| 335 | 20231208 | 151100 | 1728447070 | 3960 | 3960 | 3965 | 3960 | 191 |
| 336 | 20231208 | 151000 | 1727690200 | 3965 | 3950 | 3970 | 3950 | 193 |
| 337 | 20231208 | 150900 | 1726927725 | 3935 | 3945 | 3945 | 3935 | 1173 |
| 338 | 20231208 | 150800 | 1722311600 | 3950 | 3950 | 3955 | 3935 | 917 |
| 339 | 20231208 | 150700 | 1718699355 | 3955 | 3970 | 3970 | 3950 | 1403 |
| 340 | 20231208 | 150600 | 1713149825 | 3975 | 3975 | 3975 | 3975 | 55 |
| 341 | 20231208 | 150500 | 1712931200 | 3980 | 3980 | 3980 | 3980 | 2 |
| 342 | 20231208 | 150400 | 1712923240 | 3980 | 3970 | 3980 | 3970 | 1064 |
| 343 | 20231208 | 150300 | 1708694155 | 3970 | 3970 | 3970 | 3970 | 0 |
| 344 | 20231208 | 150200 | 1708694155 | 3970 | 3975 | 3975 | 3970 | 133 |
| 345 | 20231208 | 150100 | 1708166140 | 3980 | 3975 | 3980 | 3975 | 50 |
| 346 | 20231208 | 150000 | 1707967175 | 3980 | 3975 | 3980 | 3975 | 13 |
| 347 | 20231208 | 145900 | 1707915495 | 3980 | 3975 | 3980 | 3975 | 505 |
| 348 | 20231208 | 145800 | 1705908105 | 3975 | 3970 | 3975 | 3970 | 249 |
| 349 | 20231208 | 145700 | 1704919560 | 3975 | 3970 | 3975 | 3970 | 22 |
| 350 | 20231208 | 145600 | 1704832215 | 3975 | 3975 | 3980 | 3975 | 1152 |
| 351 | 20231208 | 145500 | 1700248645 | 3975 | 3975 | 3980 | 3975 | 192 |
| 352 | 20231208 | 145400 | 1699485190 | 3980 | 3970 | 3980 | 3965 | 459 |
| 353 | 20231208 | 145300 | 1697663105 | 3970 | 3970 | 3970 | 3970 | 0 |
| 354 | 20231208 | 145200 | 1697663105 | 3970 | 3970 | 3970 | 3970 | 45 |
| 355 | 20231208 | 145100 | 1697484455 | 3970 | 3970 | 3970 | 3970 | 20 |
| 356 | 20231208 | 145000 | 1697405055 | 3980 | 3970 | 3980 | 3965 | 1544 |
| 357 | 20231208 | 144900 | 1691282875 | 3970 | 3970 | 3980 | 3970 | 470 |
| 358 | 20231208 | 144800 | 1689414875 | 3980 | 3970 | 3980 | 3970 | 873 |
| 359 | 20231208 | 144700 | 1685948125 | 3965 | 3970 | 3970 | 3965 | 276 |
| 360 | 20231208 | 144600 | 1684853290 | 3980 | 3970 | 3980 | 3970 | 235 |
| 361 | 20231208 | 144500 | 1683918040 | 3970 | 3970 | 3970 | 3970 | 250 |
| 362 | 20231208 | 144400 | 1682925540 | 3970 | 3970 | 3970 | 3970 | 287 |
| 363 | 20231208 | 144300 | 1681786150 | 3985 | 3985 | 3985 | 3985 | 140 |
| 364 | 20231208 | 144200 | 1681228250 | 3980 | 3985 | 3990 | 3980 | 435 |
| 365 | 20231208 | 144100 | 1679494005 | 3980 | 3980 | 3980 | 3980 | 665 |
| 366 | 20231208 | 144000 | 1676847305 | 3980 | 3990 | 3990 | 3970 | 3666 |
| 367 | 20231208 | 143900 | 1662269465 | 3990 | 3980 | 3990 | 3980 | 68 |
| 368 | 20231208 | 143800 | 1661998795 | 3980 | 3985 | 3990 | 3980 | 365 |
| 369 | 20231208 | 143700 | 1660542955 | 3985 | 3985 | 3985 | 3985 | 1 |
| 370 | 20231208 | 143600 | 1660538970 | 3980 | 3980 | 3980 | 3980 | 26 |
| 371 | 20231208 | 143500 | 1660435490 | 3980 | 3995 | 3995 | 3980 | 350 |
| 372 | 20231208 | 143400 | 1659041085 | 3995 | 3990 | 3995 | 3990 | 202 |
| 373 | 20231208 | 143300 | 1658234595 | 3975 | 3975 | 3975 | 3975 | 1 |
| 374 | 20231208 | 143200 | 1658230620 | 3995 | 3980 | 3995 | 3980 | 2095 |
| 375 | 20231208 | 143100 | 1649883430 | 3980 | 3975 | 3980 | 3975 | 447 |
| 376 | 20231208 | 143000 | 1648104415 | 3975 | 3975 | 3975 | 3975 | 44 |
| 377 | 20231208 | 142900 | 1647929515 | 3975 | 3975 | 3975 | 3975 | 100 |
| 378 | 20231208 | 142800 | 1647532015 | 3975 | 3975 | 3980 | 3975 | 16 |
| 379 | 20231208 | 142700 | 1647468410 | 3975 | 3980 | 3980 | 3975 | 21 |
| 380 | 20231208 | 142600 | 1647384885 | 3980 | 3980 | 3980 | 3980 | 102 |
| 381 | 20231208 | 142500 | 1646978925 | 3990 | 3975 | 3990 | 3975 | 101 |
| 382 | 20231208 | 142400 | 1646577435 | 3975 | 4005 | 4005 | 3975 | 1325 |
| 383 | 20231208 | 142300 | 1641292975 | 4005 | 4020 | 4020 | 4005 | 3852 |
| 384 | 20231208 | 142200 | 1625813620 | 4020 | 4025 | 4025 | 4020 | 671 |
| 385 | 20231208 | 142100 | 1623113650 | 4025 | 4015 | 4050 | 4015 | 9147 |
| 386 | 20231208 | 142000 | 1586185260 | 4020 | 3985 | 4025 | 3985 | 17283 |
| 387 | 20231208 | 141900 | 1517029915 | 3975 | 3970 | 3995 | 3970 | 4271 |
| 388 | 20231208 | 141800 | 1500041490 | 3965 | 3965 | 3965 | 3960 | 666 |
| 389 | 20231208 | 141700 | 1497403555 | 3965 | 3970 | 3970 | 3965 | 24 |
| 390 | 20231208 | 141600 | 1497308290 | 3965 | 3960 | 3965 | 3960 | 322 |
| 391 | 20231208 | 141500 | 1496031610 | 3960 | 3960 | 3960 | 3955 | 339 |
| 392 | 20231208 | 141400 | 1494689595 | 3955 | 3940 | 3955 | 3940 | 27 |
| 393 | 20231208 | 141300 | 1494582825 | 3940 | 3940 | 3940 | 3925 | 841 |
| 394 | 20231208 | 141200 | 1491269300 | 3950 | 3940 | 3950 | 3940 | 952 |
| 395 | 20231208 | 141100 | 1487509010 | 3950 | 3950 | 3950 | 3950 | 1 |
| 396 | 20231208 | 141000 | 1487505060 | 3950 | 3940 | 3950 | 3940 | 3464 |
| 397 | 20231208 | 140900 | 1473825720 | 3940 | 3940 | 3940 | 3920 | 598 |
| 398 | 20231208 | 140800 | 1471481480 | 3940 | 3940 | 3940 | 3940 | 10 |
| 399 | 20231208 | 140700 | 1471442080 | 3940 | 3940 | 3940 | 3940 | 0 |
| 400 | 20231208 | 140600 | 1471442080 | 3940 | 3920 | 3940 | 3920 | 2 |
| 401 | 20231208 | 140500 | 1471434220 | 3920 | 3920 | 3920 | 3920 | 0 |
| 402 | 20231208 | 140400 | 1471434220 | 3920 | 3920 | 3920 | 3920 | 11 |
| 403 | 20231208 | 140300 | 1471391100 | 3920 | 3920 | 3920 | 3920 | 1 |
| 404 | 20231208 | 140200 | 1471387180 | 3920 | 3940 | 3940 | 3920 | 1669 |
| 405 | 20231208 | 140100 | 1464828000 | 3940 | 3940 | 3940 | 3940 | 142 |
| 406 | 20231208 | 140000 | 1464268520 | 3935 | 3905 | 3935 | 3905 | 5342 |
| 407 | 20231208 | 135900 | 1443286700 | 3895 | 3895 | 3895 | 3895 | 0 |
| 408 | 20231208 | 135800 | 1443286700 | 3895 | 3895 | 3895 | 3895 | 0 |
| 409 | 20231208 | 135700 | 1443286700 | 3895 | 3895 | 3895 | 3895 | 133 |
| 410 | 20231208 | 135600 | 1442768665 | 3895 | 3895 | 3895 | 3895 | 0 |
| 411 | 20231208 | 135500 | 1442768665 | 3895 | 3895 | 3895 | 3895 | 134 |
| 412 | 20231208 | 135400 | 1442246735 | 3895 | 3895 | 3895 | 3895 | 0 |
| 413 | 20231208 | 135300 | 1442246735 | 3895 | 3920 | 3920 | 3895 | 360 |
| 414 | 20231208 | 135200 | 1440843035 | 3920 | 3920 | 3920 | 3920 | 0 |
| 415 | 20231208 | 135100 | 1440843035 | 3920 | 3920 | 3920 | 3920 | 836 |
| 416 | 20231208 | 135000 | 1437565915 | 3920 | 3920 | 3920 | 3920 | 150 |
| 417 | 20231208 | 134900 | 1436977915 | 3920 | 3920 | 3920 | 3920 | 71 |
| 418 | 20231208 | 134800 | 1436699595 | 3920 | 3925 | 3925 | 3920 | 41 |
| 419 | 20231208 | 134700 | 1436538835 | 3930 | 3920 | 3930 | 3920 | 3676 |
| 420 | 20231208 | 134600 | 1422126380 | 3920 | 3920 | 3920 | 3920 | 955 |
| 421 | 20231208 | 134500 | 1418382780 | 3920 | 3925 | 3925 | 3920 | 824 |
| 422 | 20231208 | 134400 | 1415152695 | 3920 | 3905 | 3920 | 3905 | 1291 |
| 423 | 20231208 | 134300 | 1410093130 | 3915 | 3905 | 3915 | 3900 | 1703 |
| 424 | 20231208 | 134200 | 1403434730 | 3900 | 3900 | 3900 | 3880 | 3117 |
| 425 | 20231208 | 134100 | 1391308430 | 3885 | 3885 | 3885 | 3885 | 5 |
| 426 | 20231208 | 134000 | 1391289005 | 3900 | 3900 | 3900 | 3900 | 0 |
| 427 | 20231208 | 133900 | 1391289005 | 3900 | 3900 | 3900 | 3870 | 2401 |
| 428 | 20231208 | 133800 | 1381925375 | 3870 | 3875 | 3875 | 3870 | 6 |
| 429 | 20231208 | 133700 | 1381902130 | 3910 | 3910 | 3910 | 3910 | 4 |
| 430 | 20231208 | 133600 | 1381886490 | 3910 | 3900 | 3915 | 3900 | 9424 |
| 431 | 20231208 | 133500 | 1345047670 | 3895 | 3900 | 3900 | 3880 | 3136 |
| 432 | 20231208 | 133400 | 1332832570 | 3900 | 3900 | 3900 | 3900 | 1 |
| 433 | 20231208 | 133300 | 1332828670 | 3890 | 3900 | 3900 | 3890 | 611 |
| 434 | 20231208 | 133200 | 1330451870 | 3890 | 3890 | 3900 | 3890 | 4155 |
| 435 | 20231208 | 133100 | 1314288850 | 3890 | 3890 | 3890 | 3890 | 3 |
| 436 | 20231208 | 133000 | 1314277180 | 3890 | 3890 | 3890 | 3890 | 4 |
| 437 | 20231208 | 132900 | 1314261620 | 3900 | 3900 | 3900 | 3900 | 7344 |
| 438 | 20231208 | 132800 | 1285620020 | 3900 | 3875 | 3900 | 3875 | 1689 |
| 439 | 20231208 | 132700 | 1279038455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20231208 | 132600 | 1279038455 | 3880 | 3875 | 3880 | 3875 | 17 |
| 441 | 20231208 | 132500 | 1278972575 | 3850 | 3845 | 3880 | 3845 | 617 |
| 442 | 20231208 | 132400 | 1276583120 | 3870 | 3870 | 3870 | 3870 | 77 |
| 443 | 20231208 | 132300 | 1276285130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 444 | 20231208 | 132200 | 1276285130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 445 | 20231208 | 132100 | 1276285130 | 3870 | 3850 | 3870 | 3850 | 2 |
| 446 | 20231208 | 132000 | 1276277410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20231208 | 131900 | 1276277410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 448 | 20231208 | 131800 | 1276277410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20231208 | 131700 | 1276277410 | 3870 | 3845 | 3870 | 3845 | 4100 |
| 450 | 20231208 | 131600 | 1260439465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 451 | 20231208 | 131500 | 1260439465 | 3830 | 3840 | 3840 | 3830 | 61 |
| 452 | 20231208 | 131400 | 1260205825 | 3830 | 3845 | 3845 | 3830 | 2862 |
| 453 | 20231208 | 131300 | 1249236255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20231208 | 131200 | 1249236255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 455 | 20231208 | 131100 | 1249236255 | 3850 | 3840 | 3850 | 3840 | 68 |
| 456 | 20231208 | 131000 | 1248975115 | 3840 | 3840 | 3840 | 3840 | 629 |
| 457 | 20231208 | 130900 | 1246559755 | 3840 | 3840 | 3840 | 3840 | 6 |
| 458 | 20231208 | 130800 | 1246536715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 459 | 20231208 | 130700 | 1246536715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20231208 | 130600 | 1246536715 | 3840 | 3845 | 3845 | 3840 | 5708 |
| 461 | 20231208 | 130500 | 1224609640 | 3845 | 3845 | 3845 | 3845 | 0 |
| 462 | 20231208 | 130400 | 1224609640 | 3845 | 3850 | 3850 | 3845 | 202 |
| 463 | 20231208 | 130300 | 1223832945 | 3845 | 3845 | 3845 | 3845 | 1 |
| 464 | 20231208 | 130200 | 1223829100 | 3850 | 3850 | 3850 | 3850 | 0 |
| 465 | 20231208 | 130100 | 1223829100 | 3850 | 3850 | 3850 | 3850 | 41 |
| 466 | 20231208 | 130000 | 1223671250 | 3850 | 3850 | 3850 | 3850 | 1 |
| 467 | 20231208 | 125900 | 1223667400 | 3845 | 3850 | 3850 | 3845 | 370 |
| 468 | 20231208 | 125800 | 1222242945 | 3850 | 3850 | 3850 | 3850 | 1 |
| 469 | 20231208 | 125700 | 1222239095 | 3845 | 3850 | 3850 | 3845 | 601 |
| 470 | 20231208 | 125600 | 1219927745 | 3845 | 3845 | 3845 | 3845 | 578 |
| 471 | 20231208 | 125500 | 1217705335 | 3845 | 3845 | 3845 | 3845 | 1 |
| 472 | 20231208 | 125400 | 1217701490 | 3845 | 3850 | 3850 | 3845 | 121 |
| 473 | 20231208 | 125300 | 1217236240 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 474 | 20231208 | 125200 | 1213391240 | 3850 | 3850 | 3850 | 3850 | 32 |
| 475 | 20231208 | 125100 | 1213268040 | 3850 | 3845 | 3850 | 3845 | 31 |
| 476 | 20231208 | 125000 | 1213148840 | 3845 | 3845 | 3850 | 3845 | 729 |
| 477 | 20231208 | 124900 | 1210345810 | 3845 | 3850 | 3850 | 3845 | 568 |
| 478 | 20231208 | 124800 | 1208161840 | 3850 | 3850 | 3850 | 3850 | 61 |
| 479 | 20231208 | 124700 | 1207926990 | 3850 | 3850 | 3850 | 3850 | 2 |
| 480 | 20231208 | 124600 | 1207919290 | 3850 | 3850 | 3850 | 3850 | 1 |
| 481 | 20231208 | 124500 | 1207915440 | 3845 | 3850 | 3850 | 3845 | 94 |
| 482 | 20231208 | 124400 | 1207553575 | 3860 | 3860 | 3860 | 3860 | 600 |
| 483 | 20231208 | 124300 | 1205237575 | 3870 | 3870 | 3870 | 3870 | 0 |
| 484 | 20231208 | 124200 | 1205237575 | 3870 | 3870 | 3870 | 3870 | 59 |
| 485 | 20231208 | 124100 | 1205009245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 486 | 20231208 | 124000 | 1205009245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 487 | 20231208 | 123900 | 1205009245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 488 | 20231208 | 123800 | 1205009245 | 3870 | 3855 | 3870 | 3845 | 1343 |
| 489 | 20231208 | 123700 | 1199839785 | 3855 | 3855 | 3855 | 3855 | 500 |
| 490 | 20231208 | 123600 | 1197912285 | 3875 | 3875 | 3875 | 3875 | 2 |
| 491 | 20231208 | 123500 | 1197904535 | 3855 | 3875 | 3875 | 3855 | 113 |
| 492 | 20231208 | 123400 | 1197468860 | 3855 | 3855 | 3855 | 3855 | 0 |
| 493 | 20231208 | 123300 | 1197468860 | 3855 | 3855 | 3855 | 3855 | 0 |
| 494 | 20231208 | 123200 | 1197468860 | 3855 | 3875 | 3880 | 3855 | 15 |
| 495 | 20231208 | 123100 | 1197410790 | 3855 | 3875 | 3875 | 3855 | 9 |
| 496 | 20231208 | 123000 | 1197376075 | 3880 | 3855 | 3880 | 3855 | 79 |
| 497 | 20231208 | 122900 | 1197071385 | 3855 | 3855 | 3855 | 3855 | 0 |
| 498 | 20231208 | 122800 | 1197071385 | 3855 | 3855 | 3855 | 3855 | 4 |
| 499 | 20231208 | 122700 | 1197055965 | 3855 | 3855 | 3855 | 3855 | 16 |
| 500 | 20231208 | 122600 | 1196994285 | 3855 | 3855 | 3855 | 3855 | 161 |
| 501 | 20231208 | 122500 | 1196373630 | 3855 | 3855 | 3855 | 3855 | 237 |
| 502 | 20231208 | 122400 | 1195459995 | 3855 | 3855 | 3855 | 3855 | 6 |
| 503 | 20231208 | 122300 | 1195436865 | 3855 | 3850 | 3860 | 3850 | 44 |
| 504 | 20231208 | 122200 | 1195267440 | 3850 | 3845 | 3850 | 3845 | 121 |
| 505 | 20231208 | 122100 | 1194801690 | 3845 | 3850 | 3850 | 3845 | 20 |
| 506 | 20231208 | 122000 | 1194724785 | 3845 | 3845 | 3845 | 3845 | 2188 |
| 507 | 20231208 | 121900 | 1186311925 | 3845 | 3845 | 3845 | 3845 | 735 |
| 508 | 20231208 | 121800 | 1183485850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 509 | 20231208 | 121700 | 1183485850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20231208 | 121600 | 1183485850 | 3850 | 3850 | 3850 | 3850 | 6 |
| 511 | 20231208 | 121500 | 1183462750 | 3845 | 3850 | 3850 | 3845 | 41 |
| 512 | 20231208 | 121400 | 1183305050 | 3850 | 3850 | 3850 | 3850 | 4 |
| 513 | 20231208 | 121300 | 1183289650 | 3850 | 3850 | 3850 | 3845 | 309 |
| 514 | 20231208 | 121200 | 1182101500 | 3850 | 3850 | 3855 | 3850 | 1673 |
| 515 | 20231208 | 121100 | 1175660445 | 3855 | 3860 | 3860 | 3855 | 2111 |
| 516 | 20231208 | 121000 | 1167522530 | 3860 | 3860 | 3860 | 3860 | 6 |
| 517 | 20231208 | 120900 | 1167499370 | 3860 | 3860 | 3860 | 3860 | 10 |
| 518 | 20231208 | 120800 | 1167460770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 519 | 20231208 | 120700 | 1167460770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 520 | 20231208 | 120600 | 1167460770 | 3855 | 3860 | 3860 | 3855 | 3 |
| 521 | 20231208 | 120500 | 1167449200 | 3850 | 3855 | 3855 | 3850 | 1741 |
| 522 | 20231208 | 120400 | 1160745865 | 3855 | 3860 | 3860 | 3855 | 82 |
| 523 | 20231208 | 120300 | 1160429650 | 3860 | 3865 | 3865 | 3860 | 231 |
| 524 | 20231208 | 120200 | 1159537635 | 3865 | 3865 | 3865 | 3865 | 199 |
| 525 | 20231208 | 120100 | 1158768500 | 3885 | 3885 | 3885 | 3885 | 0 |
| 526 | 20231208 | 120000 | 1158768500 | 3885 | 3885 | 3885 | 3885 | 0 |
| 527 | 20231208 | 115900 | 1158768500 | 3885 | 3885 | 3885 | 3885 | 5 |
| 528 | 20231208 | 115800 | 1158749075 | 3890 | 3890 | 3890 | 3890 | 0 |
| 529 | 20231208 | 115700 | 1158749075 | 3890 | 3890 | 3890 | 3890 | 0 |
| 530 | 20231208 | 115600 | 1158749075 | 3890 | 3890 | 3890 | 3890 | 0 |
| 531 | 20231208 | 115500 | 1158749075 | 3890 | 3890 | 3890 | 3890 | 1 |
| 532 | 20231208 | 115400 | 1158745185 | 3865 | 3870 | 3895 | 3865 | 38 |
| 533 | 20231208 | 115300 | 1158598225 | 3850 | 3865 | 3865 | 3850 | 478 |
| 534 | 20231208 | 115200 | 1156753830 | 3870 | 3880 | 3880 | 3870 | 386 |
| 535 | 20231208 | 115100 | 1155258360 | 3900 | 3890 | 3900 | 3880 | 827 |
| 536 | 20231208 | 115000 | 1152048200 | 3900 | 3900 | 3900 | 3900 | 25 |
| 537 | 20231208 | 114900 | 1151950700 | 3905 | 3905 | 3905 | 3905 | 0 |
| 538 | 20231208 | 114800 | 1151950700 | 3905 | 3905 | 3905 | 3905 | 0 |
| 539 | 20231208 | 114700 | 1151950700 | 3905 | 3905 | 3905 | 3905 | 19 |
| 540 | 20231208 | 114600 | 1151876505 | 3905 | 3900 | 3905 | 3900 | 119 |
| 541 | 20231208 | 114500 | 1151411915 | 3905 | 3890 | 3905 | 3890 | 567 |
| 542 | 20231208 | 114400 | 1149206270 | 3905 | 3905 | 3910 | 3905 | 1024 |
| 543 | 20231208 | 114300 | 1145207540 | 3910 | 3910 | 3910 | 3910 | 29 |
| 544 | 20231208 | 114200 | 1145094150 | 3910 | 3910 | 3910 | 3910 | 8 |
| 545 | 20231208 | 114100 | 1145062870 | 3895 | 3920 | 3920 | 3895 | 1709 |
| 546 | 20231208 | 114000 | 1138400740 | 3935 | 3935 | 3935 | 3935 | 4072 |
| 547 | 20231208 | 113900 | 1122377420 | 3935 | 3940 | 3940 | 3930 | 103 |
| 548 | 20231208 | 113800 | 1121972115 | 3940 | 3890 | 3980 | 3885 | 14492 |
| 549 | 20231208 | 113700 | 1064952445 | 3875 | 3890 | 3890 | 3875 | 4099 |
| 550 | 20231208 | 113600 | 1049047870 | 3880 | 3880 | 3890 | 3880 | 307 |
| 551 | 20231208 | 113500 | 1047856700 | 3880 | 3865 | 3880 | 3865 | 1291 |
| 552 | 20231208 | 113400 | 1042854090 | 3865 | 3865 | 3875 | 3865 | 260 |
| 553 | 20231208 | 113300 | 1041849180 | 3865 | 3865 | 3865 | 3865 | 13 |
| 554 | 20231208 | 113200 | 1041798935 | 3865 | 3865 | 3865 | 3865 | 5 |
| 555 | 20231208 | 113100 | 1041779610 | 3855 | 3865 | 3865 | 3855 | 5473 |
| 556 | 20231208 | 113000 | 1020680625 | 3865 | 3865 | 3865 | 3865 | 0 |
| 557 | 20231208 | 112900 | 1020680625 | 3865 | 3865 | 3865 | 3865 | 10 |
| 558 | 20231208 | 112800 | 1020641975 | 3865 | 3865 | 3865 | 3865 | 1 |
| 559 | 20231208 | 112700 | 1020638110 | 3860 | 3865 | 3865 | 3860 | 28 |
| 560 | 20231208 | 112600 | 1020529895 | 3865 | 3855 | 3865 | 3855 | 11 |
| 561 | 20231208 | 112500 | 1020487480 | 3855 | 3860 | 3860 | 3855 | 3608 |
| 562 | 20231208 | 112400 | 1006576940 | 3855 | 3855 | 3855 | 3855 | 200 |
| 563 | 20231208 | 112300 | 1005805940 | 3855 | 3855 | 3860 | 3855 | 67 |
| 564 | 20231208 | 112200 | 1005547600 | 3855 | 3855 | 3855 | 3855 | 0 |
| 565 | 20231208 | 112100 | 1005547600 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 566 | 20231208 | 112000 | 1001692600 | 3855 | 3850 | 3855 | 3850 | 227 |
| 567 | 20231208 | 111900 | 1000818515 | 3850 | 3845 | 3850 | 3840 | 794 |
| 568 | 20231208 | 111800 | 997764605 | 3840 | 3835 | 3840 | 3835 | 501 |
| 569 | 20231208 | 111700 | 995841515 | 3840 | 3840 | 3840 | 3840 | 0 |
| 570 | 20231208 | 111600 | 995841515 | 3840 | 3840 | 3840 | 3840 | 671 |
| 571 | 20231208 | 111500 | 993264875 | 3840 | 3850 | 3850 | 3840 | 947 |
| 572 | 20231208 | 111400 | 989624130 | 3850 | 3850 | 3850 | 3850 | 366 |
| 573 | 20231208 | 111300 | 988215030 | 3850 | 3865 | 3865 | 3850 | 33 |
| 574 | 20231208 | 111200 | 988087860 | 3865 | 3850 | 3865 | 3845 | 19 |
| 575 | 20231208 | 111100 | 988014755 | 3840 | 3860 | 3860 | 3840 | 1416 |
| 576 | 20231208 | 111000 | 982565360 | 3875 | 3875 | 3875 | 3875 | 0 |
| 577 | 20231208 | 110900 | 982565360 | 3875 | 3875 | 3875 | 3875 | 2 |
| 578 | 20231208 | 110800 | 982557610 | 3875 | 3875 | 3875 | 3875 | 95 |
| 579 | 20231208 | 110700 | 982189485 | 3880 | 3860 | 3880 | 3860 | 899 |
| 580 | 20231208 | 110600 | 978719125 | 3860 | 3860 | 3860 | 3860 | 444 |
| 581 | 20231208 | 110500 | 977005285 | 3860 | 3860 | 3860 | 3860 | 1 |
| 582 | 20231208 | 110400 | 977001425 | 3840 | 3840 | 3840 | 3840 | 400 |
| 583 | 20231208 | 110300 | 975465425 | 3840 | 3840 | 3840 | 3840 | 3 |
| 584 | 20231208 | 110200 | 975453905 | 3835 | 3855 | 3855 | 3835 | 4706 |
| 585 | 20231208 | 110100 | 957354015 | 3855 | 3860 | 3860 | 3855 | 212 |
| 586 | 20231208 | 110000 | 956536715 | 3855 | 3855 | 3860 | 3855 | 27 |
| 587 | 20231208 | 105900 | 956432565 | 3860 | 3860 | 3860 | 3855 | 178 |
| 588 | 20231208 | 105800 | 955745755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 589 | 20231208 | 105700 | 955745755 | 3855 | 3855 | 3855 | 3850 | 373 |
| 590 | 20231208 | 105600 | 954308900 | 3860 | 3860 | 3860 | 3855 | 670 |
| 591 | 20231208 | 105500 | 951722805 | 3865 | 3860 | 3865 | 3860 | 43 |
| 592 | 20231208 | 105400 | 951556715 | 3865 | 3870 | 3890 | 3860 | 200 |
| 593 | 20231208 | 105300 | 950782905 | 3850 | 3895 | 3895 | 3850 | 843 |
| 594 | 20231208 | 105200 | 947528155 | 3865 | 3875 | 3895 | 3865 | 225 |
| 595 | 20231208 | 105100 | 946657265 | 3875 | 3905 | 3905 | 3855 | 1434 |
| 596 | 20231208 | 105000 | 941113560 | 3910 | 3910 | 3910 | 3910 | 1 |
| 597 | 20231208 | 104900 | 941109650 | 3910 | 3875 | 3910 | 3870 | 4636 |
| 598 | 20231208 | 104800 | 923061905 | 3850 | 3850 | 3875 | 3850 | 141 |
| 599 | 20231208 | 104700 | 922519030 | 3860 | 3860 | 3860 | 3860 | 31 |
| 600 | 20231208 | 104600 | 922399370 | 3860 | 3855 | 3860 | 3850 | 5796 |
| 601 | 20231208 | 104500 | 900082025 | 3855 | 3855 | 3855 | 3855 | 200 |
| 602 | 20231208 | 104400 | 899311025 | 3855 | 3850 | 3855 | 3850 | 1229 |
| 603 | 20231208 | 104300 | 894579365 | 3855 | 3850 | 3855 | 3850 | 83 |
| 604 | 20231208 | 104200 | 894259550 | 3855 | 3850 | 3855 | 3850 | 784 |
| 605 | 20231208 | 104100 | 891241000 | 3850 | 3850 | 3855 | 3850 | 1320 |
| 606 | 20231208 | 104000 | 886158995 | 3855 | 3860 | 3860 | 3855 | 814 |
| 607 | 20231208 | 103900 | 883020600 | 3860 | 3865 | 3865 | 3860 | 132 |
| 608 | 20231208 | 103800 | 882510430 | 3855 | 3865 | 3865 | 3855 | 302 |
| 609 | 20231208 | 103700 | 881344210 | 3865 | 3860 | 3865 | 3855 | 101 |
| 610 | 20231208 | 103600 | 880954840 | 3865 | 3865 | 3865 | 3855 | 105 |
| 611 | 20231208 | 103500 | 880549990 | 3865 | 3865 | 3865 | 3865 | 2 |
| 612 | 20231208 | 103400 | 880542260 | 3855 | 3860 | 3860 | 3855 | 1082 |
| 613 | 20231208 | 103300 | 876366055 | 3865 | 3870 | 3870 | 3865 | 146 |
| 614 | 20231208 | 103200 | 875801760 | 3870 | 3865 | 3870 | 3865 | 37 |
| 615 | 20231208 | 103100 | 875658730 | 3870 | 3865 | 3870 | 3860 | 454 |
| 616 | 20231208 | 103000 | 873903855 | 3870 | 3865 | 3870 | 3855 | 601 |
| 617 | 20231208 | 102900 | 871586090 | 3865 | 3875 | 3875 | 3865 | 210 |
| 618 | 20231208 | 102800 | 870773405 | 3880 | 3875 | 3880 | 3865 | 271 |
| 619 | 20231208 | 102700 | 869722035 | 3875 | 3860 | 3875 | 3850 | 1666 |
| 620 | 20231208 | 102600 | 863291225 | 3850 | 3845 | 3850 | 3845 | 2292 |
| 621 | 20231208 | 102500 | 854468160 | 3845 | 3840 | 3850 | 3840 | 707 |
| 622 | 20231208 | 102400 | 851750010 | 3840 | 3850 | 3850 | 3835 | 123 |
| 623 | 20231208 | 102300 | 851278195 | 3850 | 3850 | 3850 | 3835 | 1008 |
| 624 | 20231208 | 102200 | 847397845 | 3850 | 3780 | 3850 | 3780 | 16744 |
| 625 | 20231208 | 102100 | 783170860 | 3775 | 3785 | 3795 | 3775 | 5777 |
| 626 | 20231208 | 102000 | 761324260 | 3785 | 3790 | 3795 | 3785 | 2724 |
| 627 | 20231208 | 101900 | 751003970 | 3790 | 3805 | 3810 | 3780 | 19691 |
| 628 | 20231208 | 101800 | 676258090 | 3805 | 3810 | 3810 | 3805 | 959 |
| 629 | 20231208 | 101700 | 672605475 | 3810 | 3810 | 3810 | 3810 | 1815 |
| 630 | 20231208 | 101600 | 665690325 | 3810 | 3815 | 3815 | 3810 | 500 |
| 631 | 20231208 | 101500 | 663784740 | 3810 | 3810 | 3810 | 3810 | 50 |
| 632 | 20231208 | 101400 | 663594240 | 3810 | 3820 | 3820 | 3810 | 4552 |
| 633 | 20231208 | 101300 | 646225900 | 3825 | 3825 | 3830 | 3820 | 1108 |
| 634 | 20231208 | 101200 | 641988270 | 3830 | 3820 | 3830 | 3820 | 668 |
| 635 | 20231208 | 101100 | 639436400 | 3820 | 3825 | 3825 | 3820 | 1234 |
| 636 | 20231208 | 101000 | 634716850 | 3830 | 3830 | 3830 | 3825 | 1127 |
| 637 | 20231208 | 100900 | 630400975 | 3825 | 3825 | 3825 | 3825 | 32 |
| 638 | 20231208 | 100800 | 630278575 | 3825 | 3825 | 3825 | 3825 | 29 |
| 639 | 20231208 | 100700 | 630167650 | 3825 | 3820 | 3825 | 3820 | 143 |
| 640 | 20231208 | 100600 | 629621300 | 3825 | 3830 | 3840 | 3825 | 115 |
| 641 | 20231208 | 100500 | 629181130 | 3830 | 3830 | 3830 | 3830 | 10 |
| 642 | 20231208 | 100400 | 629142830 | 3825 | 3825 | 3825 | 3825 | 203 |
| 643 | 20231208 | 100300 | 628366355 | 3840 | 3830 | 3840 | 3820 | 243 |
| 644 | 20231208 | 100200 | 627437020 | 3840 | 3825 | 3845 | 3820 | 207 |
| 645 | 20231208 | 100100 | 626643120 | 3820 | 3825 | 3825 | 3820 | 2300 |
| 646 | 20231208 | 100000 | 617856095 | 3825 | 3825 | 3825 | 3825 | 336 |
| 647 | 20231208 | 095900 | 616570895 | 3825 | 3820 | 3825 | 3820 | 406 |
| 648 | 20231208 | 095800 | 615019045 | 3825 | 3830 | 3830 | 3825 | 2030 |
| 649 | 20231208 | 095700 | 607251760 | 3830 | 3835 | 3835 | 3830 | 1528 |
| 650 | 20231208 | 095600 | 601398510 | 3830 | 3835 | 3835 | 3830 | 1452 |
| 651 | 20231208 | 095500 | 595836475 | 3835 | 3835 | 3835 | 3835 | 32 |
| 652 | 20231208 | 095400 | 595713755 | 3835 | 3835 | 3835 | 3835 | 330 |
| 653 | 20231208 | 095300 | 594448205 | 3835 | 3850 | 3850 | 3835 | 230 |
| 654 | 20231208 | 095200 | 593566080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 655 | 20231208 | 095100 | 593566080 | 3850 | 3850 | 3850 | 3850 | 3 |
| 656 | 20231208 | 095000 | 593554530 | 3840 | 3830 | 3840 | 3830 | 2303 |
| 657 | 20231208 | 094900 | 584728595 | 3835 | 3835 | 3835 | 3835 | 573 |
| 658 | 20231208 | 094800 | 582531140 | 3835 | 3830 | 3835 | 3830 | 1493 |
| 659 | 20231208 | 094700 | 576805585 | 3835 | 3830 | 3835 | 3830 | 699 |
| 660 | 20231208 | 094600 | 574128380 | 3830 | 3835 | 3835 | 3830 | 283 |
| 661 | 20231208 | 094500 | 573043215 | 3835 | 3835 | 3835 | 3830 | 177 |
| 662 | 20231208 | 094400 | 572364470 | 3835 | 3840 | 3840 | 3835 | 602 |
| 663 | 20231208 | 094300 | 570055650 | 3840 | 3870 | 3870 | 3840 | 1258 |
| 664 | 20231208 | 094200 | 565217845 | 3870 | 3875 | 3875 | 3870 | 21 |
| 665 | 20231208 | 094100 | 565136475 | 3875 | 3855 | 3875 | 3855 | 34 |
| 666 | 20231208 | 094000 | 565005005 | 3850 | 3885 | 3885 | 3850 | 1414 |
| 667 | 20231208 | 093900 | 559554370 | 3885 | 3885 | 3885 | 3860 | 312 |
| 668 | 20231208 | 093800 | 558342375 | 3885 | 3880 | 3885 | 3855 | 170 |
| 669 | 20231208 | 093700 | 557682895 | 3860 | 3860 | 3885 | 3860 | 1261 |
| 670 | 20231208 | 093600 | 552815330 | 3860 | 3855 | 3860 | 3855 | 300 |
| 671 | 20231208 | 093500 | 551658080 | 3855 | 3855 | 3855 | 3855 | 10 |
| 672 | 20231208 | 093400 | 551619530 | 3860 | 3885 | 3885 | 3860 | 1108 |
| 673 | 20231208 | 093300 | 547332305 | 3885 | 3860 | 3885 | 3850 | 473 |
| 674 | 20231208 | 093200 | 545506370 | 3860 | 3860 | 3860 | 3850 | 1105 |
| 675 | 20231208 | 093100 | 541251790 | 3850 | 3850 | 3860 | 3845 | 212 |
| 676 | 20231208 | 093000 | 540434710 | 3850 | 3850 | 3850 | 3840 | 968 |
| 677 | 20231208 | 092900 | 536708760 | 3850 | 3835 | 3850 | 3835 | 6 |
| 678 | 20231208 | 092800 | 536685690 | 3835 | 3840 | 3840 | 3835 | 2500 |
| 679 | 20231208 | 092700 | 527095975 | 3835 | 3830 | 3835 | 3830 | 504 |
| 680 | 20231208 | 092600 | 525165630 | 3825 | 3830 | 3830 | 3825 | 100 |
| 681 | 20231208 | 092500 | 524782880 | 3830 | 3835 | 3835 | 3830 | 618 |
| 682 | 20231208 | 092400 | 522415885 | 3830 | 3830 | 3830 | 3820 | 231 |
| 683 | 20231208 | 092300 | 521531185 | 3820 | 3820 | 3825 | 3810 | 7365 |
| 684 | 20231208 | 092200 | 493422865 | 3825 | 3815 | 3825 | 3815 | 2641 |
| 685 | 20231208 | 092100 | 483336350 | 3805 | 3815 | 3815 | 3805 | 3425 |
| 686 | 20231208 | 092000 | 470293920 | 3820 | 3820 | 3820 | 3805 | 3731 |
| 687 | 20231208 | 091900 | 456079270 | 3820 | 3825 | 3825 | 3820 | 2058 |
| 688 | 20231208 | 091800 | 448217620 | 3820 | 3820 | 3825 | 3820 | 852 |
| 689 | 20231208 | 091700 | 444959280 | 3825 | 3835 | 3835 | 3815 | 5246 |
| 690 | 20231208 | 091600 | 424925325 | 3835 | 3815 | 3835 | 3810 | 13859 |
| 691 | 20231208 | 091500 | 371933865 | 3805 | 3835 | 3835 | 3805 | 7242 |
| 692 | 20231208 | 091400 | 344248970 | 3835 | 3860 | 3860 | 3835 | 4111 |
| 693 | 20231208 | 091300 | 328476360 | 3840 | 3865 | 3865 | 3840 | 9419 |
| 694 | 20231208 | 091200 | 292193040 | 3890 | 3890 | 3890 | 3890 | 71 |
| 695 | 20231208 | 091100 | 291916850 | 3890 | 3855 | 3890 | 3855 | 1828 |
| 696 | 20231208 | 091000 | 284864835 | 3850 | 3850 | 3895 | 3850 | 3015 |
| 697 | 20231208 | 090900 | 273220955 | 3855 | 3855 | 3895 | 3850 | 3397 |
| 698 | 20231208 | 090800 | 260111765 | 3860 | 3855 | 3860 | 3840 | 14559 |
| 699 | 20231208 | 090700 | 204027145 | 3860 | 3860 | 3860 | 3855 | 942 |
| 700 | 20231208 | 090600 | 200391925 | 3860 | 3875 | 3875 | 3850 | 4406 |
| 701 | 20231208 | 090500 | 183383765 | 3875 | 3900 | 3900 | 3875 | 139 |
| 702 | 20231208 | 090400 | 182843975 | 3900 | 3850 | 3900 | 3830 | 15103 |
| 703 | 20231208 | 090300 | 124583890 | 3850 | 3870 | 3870 | 3835 | 11093 |
| 704 | 20231208 | 090200 | 81938055 | 3875 | 3905 | 3905 | 3875 | 6640 |
| 705 | 20231208 | 090100 | 56064055 | 3905 | 3920 | 3920 | 3905 | 4042 |
| 706 | 20231208 | 090000 | 40264145 | 3900 | 3925 | 3960 | 3900 | 10289 |