33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 3 | 20231208 | 201500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20231208 | 201400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20231208 | 201300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20231208 | 201200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20231208 | 201100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20231208 | 201000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20231208 | 200900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20231208 | 200800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20231208 | 200700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20231208 | 200600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20231208 | 200500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20231208 | 200400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20231208 | 200300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20231208 | 200200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20231208 | 200100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20231208 | 200000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20231208 | 195900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20231208 | 195800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20231208 | 195700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20231208 | 195600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20231208 | 195500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20231208 | 195400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20231208 | 195300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20231208 | 195200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20231208 | 195100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20231208 | 195000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20231208 | 194900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20231208 | 194800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20231208 | 194700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20231208 | 194600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 33 | 20231208 | 194500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20231208 | 194400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20231208 | 194300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20231208 | 194200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20231208 | 194100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20231208 | 194000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20231208 | 193900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20231208 | 193800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20231208 | 193700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20231208 | 193600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20231208 | 193500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20231208 | 193400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20231208 | 193300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20231208 | 193200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20231208 | 193100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20231208 | 193000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20231208 | 192900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20231208 | 192800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20231208 | 192700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20231208 | 192600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20231208 | 192500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20231208 | 192400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20231208 | 192300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20231208 | 192200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20231208 | 192100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20231208 | 192000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20231208 | 191900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20231208 | 191800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20231208 | 191700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20231208 | 191600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 63 | 20231208 | 191500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20231208 | 191400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20231208 | 191300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20231208 | 191200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20231208 | 191100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20231208 | 191000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20231208 | 190900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20231208 | 190800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20231208 | 190700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20231208 | 190600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20231208 | 190500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20231208 | 190400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20231208 | 190300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20231208 | 190200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20231208 | 190100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20231208 | 190000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20231208 | 185900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20231208 | 185800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20231208 | 185700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20231208 | 185600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20231208 | 185500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20231208 | 185400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20231208 | 185300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20231208 | 185200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20231208 | 185100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20231208 | 185000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20231208 | 184900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20231208 | 184800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20231208 | 184700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20231208 | 184600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 93 | 20231208 | 184500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20231208 | 184400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20231208 | 184300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20231208 | 184200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20231208 | 184100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20231208 | 184000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20231208 | 183900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20231208 | 183800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20231208 | 183700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20231208 | 183600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20231208 | 183500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20231208 | 183400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20231208 | 183300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20231208 | 183200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20231208 | 183100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20231208 | 183000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20231208 | 182900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20231208 | 182800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20231208 | 182700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20231208 | 182600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20231208 | 182500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20231208 | 182400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20231208 | 182300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20231208 | 182200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20231208 | 182100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20231208 | 182000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20231208 | 181900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20231208 | 181800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20231208 | 181700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20231208 | 181600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 123 | 20231208 | 181500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20231208 | 181400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20231208 | 181300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20231208 | 181200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20231208 | 181100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20231208 | 181000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20231208 | 180900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20231208 | 180800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20231208 | 180700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20231208 | 180600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20231208 | 180500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20231208 | 180400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20231208 | 180300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20231208 | 180200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20231208 | 180100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20231208 | 180000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20231208 | 175900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20231208 | 175800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20231208 | 175700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20231208 | 175600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20231208 | 175500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20231208 | 175400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20231208 | 175300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20231208 | 175200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20231208 | 175100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20231208 | 175000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20231208 | 174900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20231208 | 174800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20231208 | 174700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20231208 | 174600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 153 | 20231208 | 174500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20231208 | 174400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20231208 | 174300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20231208 | 174200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20231208 | 174100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20231208 | 174000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20231208 | 173900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20231208 | 173800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20231208 | 173700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20231208 | 173600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20231208 | 173500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20231208 | 173400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20231208 | 173300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20231208 | 173200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20231208 | 173100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20231208 | 173000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20231208 | 172900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20231208 | 172800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20231208 | 172700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20231208 | 172600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20231208 | 172500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20231208 | 172400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20231208 | 172300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20231208 | 172200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20231208 | 172100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20231208 | 172000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20231208 | 171900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20231208 | 171800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20231208 | 171700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20231208 | 171600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 183 | 20231208 | 171500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20231208 | 171400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20231208 | 171300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20231208 | 171200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20231208 | 171100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20231208 | 171000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20231208 | 170900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20231208 | 170800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20231208 | 170700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20231208 | 170600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20231208 | 170500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20231208 | 170400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20231208 | 170300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20231208 | 170200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20231208 | 170100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20231208 | 170000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20231208 | 165900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20231208 | 165800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20231208 | 165700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20231208 | 165600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20231208 | 165500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20231208 | 165400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20231208 | 165300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20231208 | 165200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20231208 | 165100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20231208 | 165000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20231208 | 164900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20231208 | 164800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20231208 | 164700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20231208 | 164600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 213 | 20231208 | 164500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20231208 | 164400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20231208 | 164300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20231208 | 164200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20231208 | 164100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20231208 | 164000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20231208 | 163900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20231208 | 163800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20231208 | 163700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20231208 | 163600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20231208 | 163500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20231208 | 163400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20231208 | 163300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20231208 | 163200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20231208 | 163100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20231208 | 163000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20231208 | 162900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20231208 | 162800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20231208 | 162700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20231208 | 162600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20231208 | 162500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20231208 | 162400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 235 | 20231208 | 162300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20231208 | 162200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 237 | 20231208 | 162100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 238 | 20231208 | 162000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 239 | 20231208 | 161900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 240 | 20231208 | 161800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 241 | 20231208 | 161700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 242 | 20231208 | 161600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 243 | 20231208 | 161500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 244 | 20231208 | 161400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 245 | 20231208 | 161300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 246 | 20231208 | 161200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 247 | 20231208 | 161100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 248 | 20231208 | 161000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 249 | 20231208 | 160900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 250 | 20231208 | 160800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 251 | 20231208 | 160700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 252 | 20231208 | 160600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 253 | 20231208 | 160500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 254 | 20231208 | 160400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 255 | 20231208 | 160300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 256 | 20231208 | 160200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 257 | 20231208 | 160100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 258 | 20231208 | 160000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 259 | 20231208 | 155900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 260 | 20231208 | 155800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20231208 | 155700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 262 | 20231208 | 155600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 263 | 20231208 | 155500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 264 | 20231208 | 155400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 265 | 20231208 | 155300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 266 | 20231208 | 155200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 267 | 20231208 | 155100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 268 | 20231208 | 155000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 269 | 20231208 | 154900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 270 | 20231208 | 154800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 271 | 20231208 | 154700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 272 | 20231208 | 154600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 273 | 20231208 | 154500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20231208 | 154400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 275 | 20231208 | 154300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 276 | 20231208 | 154200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 277 | 20231208 | 154100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20231208 | 154000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20231208 | 153900 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 280 | 20231208 | 153800 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20231208 | 153700 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 282 | 20231208 | 153600 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 283 | 20231208 | 153500 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 284 | 20231208 | 153400 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 285 | 20231208 | 153300 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 286 | 20231208 | 153200 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 287 | 20231208 | 153100 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 288 | 20231208 | 153000 | 3726972655 | 2810 | 2810 | 2810 | 2810 | 8354 |
| 289 | 20231208 | 152900 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 290 | 20231208 | 152800 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 291 | 20231208 | 152700 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 292 | 20231208 | 152600 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20231208 | 152500 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 294 | 20231208 | 152400 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 295 | 20231208 | 152300 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 296 | 20231208 | 152200 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 297 | 20231208 | 152100 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 298 | 20231208 | 152000 | 3703497915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 299 | 20231208 | 151900 | 3703497915 | 2800 | 2805 | 2810 | 2800 | 7955 |
| 300 | 20231208 | 151800 | 3681178435 | 2800 | 2805 | 2805 | 2800 | 3799 |
| 301 | 20231208 | 151700 | 3670536090 | 2805 | 2805 | 2805 | 2805 | 265 |
| 302 | 20231208 | 151600 | 3669792765 | 2800 | 2805 | 2805 | 2800 | 1600 |
| 303 | 20231208 | 151500 | 3665305265 | 2805 | 2800 | 2805 | 2800 | 889 |
| 304 | 20231208 | 151400 | 3662816050 | 2800 | 2805 | 2805 | 2800 | 637 |
| 305 | 20231208 | 151300 | 3661032115 | 2805 | 2805 | 2810 | 2805 | 1277 |
| 306 | 20231208 | 151200 | 3657449380 | 2800 | 2805 | 2805 | 2800 | 2003 |
| 307 | 20231208 | 151100 | 3651830975 | 2810 | 2800 | 2810 | 2800 | 141 |
| 308 | 20231208 | 151000 | 3651434865 | 2795 | 2800 | 2810 | 2795 | 601 |
| 309 | 20231208 | 150900 | 3649754990 | 2795 | 2805 | 2810 | 2795 | 8190 |
| 310 | 20231208 | 150800 | 3626820245 | 2810 | 2805 | 2810 | 2805 | 2020 |
| 311 | 20231208 | 150700 | 3621146570 | 2805 | 2805 | 2805 | 2800 | 1930 |
| 312 | 20231208 | 150600 | 3615736530 | 2805 | 2805 | 2805 | 2800 | 717 |
| 313 | 20231208 | 150500 | 3613725395 | 2805 | 2805 | 2805 | 2795 | 590 |
| 314 | 20231208 | 150400 | 3612073945 | 2805 | 2800 | 2805 | 2795 | 3145 |
| 315 | 20231208 | 150300 | 3603274010 | 2800 | 2805 | 2805 | 2800 | 8031 |
| 316 | 20231208 | 150200 | 3580787160 | 2805 | 2805 | 2810 | 2805 | 1903 |
| 317 | 20231208 | 150100 | 3575447350 | 2810 | 2810 | 2810 | 2810 | 3 |
| 318 | 20231208 | 150000 | 3575438920 | 2805 | 2805 | 2805 | 2805 | 200 |
| 319 | 20231208 | 145900 | 3574877920 | 2810 | 2805 | 2815 | 2805 | 1573 |
| 320 | 20231208 | 145800 | 3570459035 | 2805 | 2800 | 2805 | 2800 | 1242 |
| 321 | 20231208 | 145700 | 3566980725 | 2800 | 2800 | 2800 | 2800 | 865 |
| 322 | 20231208 | 145600 | 3564558725 | 2805 | 2800 | 2805 | 2800 | 844 |
| 323 | 20231208 | 145500 | 3562195345 | 2805 | 2805 | 2805 | 2800 | 2861 |
| 324 | 20231208 | 145400 | 3554183665 | 2805 | 2800 | 2805 | 2800 | 3789 |
| 325 | 20231208 | 145300 | 3543555675 | 2805 | 2800 | 2805 | 2800 | 1935 |
| 326 | 20231208 | 145200 | 3538137665 | 2800 | 2800 | 2800 | 2800 | 122 |
| 327 | 20231208 | 145100 | 3537796065 | 2800 | 2795 | 2800 | 2790 | 2754 |
| 328 | 20231208 | 145000 | 3530111515 | 2795 | 2790 | 2800 | 2790 | 4437 |
| 329 | 20231208 | 144900 | 3517729070 | 2795 | 2795 | 2795 | 2790 | 6088 |
| 330 | 20231208 | 144800 | 3500725975 | 2800 | 2795 | 2800 | 2795 | 313 |
| 331 | 20231208 | 144700 | 3499850935 | 2800 | 2795 | 2800 | 2795 | 851 |
| 332 | 20231208 | 144600 | 3497470380 | 2795 | 2800 | 2800 | 2795 | 2815 |
| 333 | 20231208 | 144500 | 3489602440 | 2800 | 2805 | 2805 | 2795 | 140 |
| 334 | 20231208 | 144400 | 3489209970 | 2810 | 2800 | 2810 | 2790 | 4200 |
| 335 | 20231208 | 144300 | 3477474910 | 2810 | 2800 | 2810 | 2800 | 507 |
| 336 | 20231208 | 144200 | 3476054300 | 2800 | 2805 | 2815 | 2800 | 30766 |
| 337 | 20231208 | 144100 | 3389847265 | 2810 | 2820 | 2820 | 2810 | 8011 |
| 338 | 20231208 | 144000 | 3367332055 | 2815 | 2810 | 2820 | 2810 | 951 |
| 339 | 20231208 | 143900 | 3364654450 | 2820 | 2815 | 2820 | 2810 | 3557 |
| 340 | 20231208 | 143800 | 3354636390 | 2815 | 2820 | 2820 | 2815 | 2791 |
| 341 | 20231208 | 143700 | 3346778610 | 2815 | 2825 | 2825 | 2815 | 2091 |
| 342 | 20231208 | 143600 | 3340875150 | 2825 | 2815 | 2825 | 2815 | 2318 |
| 343 | 20231208 | 143500 | 3334345555 | 2815 | 2810 | 2815 | 2810 | 735 |
| 344 | 20231208 | 143400 | 3332276790 | 2810 | 2810 | 2815 | 2810 | 2462 |
| 345 | 20231208 | 143300 | 3325357925 | 2815 | 2820 | 2820 | 2810 | 301 |
| 346 | 20231208 | 143200 | 3324511095 | 2810 | 2805 | 2810 | 2805 | 2535 |
| 347 | 20231208 | 143100 | 3317397180 | 2805 | 2820 | 2820 | 2805 | 7290 |
| 348 | 20231208 | 143000 | 3296910205 | 2810 | 2815 | 2820 | 2810 | 4710 |
| 349 | 20231208 | 142900 | 3283652705 | 2815 | 2825 | 2825 | 2815 | 3778 |
| 350 | 20231208 | 142800 | 3273004625 | 2825 | 2830 | 2830 | 2825 | 535 |
| 351 | 20231208 | 142700 | 3271493200 | 2830 | 2825 | 2830 | 2820 | 738 |
| 352 | 20231208 | 142600 | 3269408385 | 2825 | 2820 | 2825 | 2815 | 3597 |
| 353 | 20231208 | 142500 | 3259264680 | 2820 | 2820 | 2830 | 2815 | 1882 |
| 354 | 20231208 | 142400 | 3253956545 | 2820 | 2815 | 2820 | 2810 | 2586 |
| 355 | 20231208 | 142300 | 3246679825 | 2815 | 2810 | 2820 | 2810 | 4299 |
| 356 | 20231208 | 142200 | 3234563325 | 2815 | 2825 | 2825 | 2815 | 22165 |
| 357 | 20231208 | 142100 | 3172023110 | 2825 | 2830 | 2840 | 2825 | 6073 |
| 358 | 20231208 | 142000 | 3154837295 | 2830 | 2835 | 2840 | 2830 | 9336 |
| 359 | 20231208 | 141900 | 3128383840 | 2840 | 2850 | 2850 | 2835 | 11964 |
| 360 | 20231208 | 141800 | 3094303215 | 2850 | 2830 | 2850 | 2825 | 7720 |
| 361 | 20231208 | 141700 | 3072404660 | 2830 | 2830 | 2830 | 2825 | 2746 |
| 362 | 20231208 | 141600 | 3064641175 | 2825 | 2825 | 2830 | 2825 | 7801 |
| 363 | 20231208 | 141500 | 3042585900 | 2825 | 2830 | 2835 | 2825 | 4691 |
| 364 | 20231208 | 141400 | 3029310370 | 2830 | 2835 | 2835 | 2825 | 8908 |
| 365 | 20231208 | 141300 | 3004106875 | 2830 | 2835 | 2835 | 2830 | 13265 |
| 366 | 20231208 | 141200 | 2966566660 | 2835 | 2845 | 2850 | 2835 | 21972 |
| 367 | 20231208 | 141100 | 2904218905 | 2845 | 2855 | 2855 | 2835 | 12526 |
| 368 | 20231208 | 141000 | 2868589640 | 2860 | 2845 | 2860 | 2845 | 20859 |
| 369 | 20231208 | 140900 | 2809031160 | 2845 | 2845 | 2850 | 2835 | 26871 |
| 370 | 20231208 | 140800 | 2732631930 | 2855 | 2845 | 2855 | 2845 | 16735 |
| 371 | 20231208 | 140700 | 2684937385 | 2845 | 2845 | 2850 | 2840 | 9479 |
| 372 | 20231208 | 140600 | 2657969580 | 2840 | 2830 | 2840 | 2830 | 12123 |
| 373 | 20231208 | 140500 | 2623564430 | 2830 | 2845 | 2855 | 2830 | 51153 |
| 374 | 20231208 | 140400 | 2478206980 | 2850 | 2860 | 2860 | 2840 | 50561 |
| 375 | 20231208 | 140300 | 2334139245 | 2860 | 2825 | 2880 | 2825 | 120374 |
| 376 | 20231208 | 140200 | 1990328005 | 2825 | 2840 | 2840 | 2825 | 16303 |
| 377 | 20231208 | 140100 | 1944187205 | 2835 | 2840 | 2840 | 2830 | 10597 |
| 378 | 20231208 | 140000 | 1914154010 | 2840 | 2830 | 2845 | 2825 | 7351 |
| 379 | 20231208 | 135900 | 1893292495 | 2830 | 2840 | 2840 | 2825 | 17393 |
| 380 | 20231208 | 135800 | 1844008580 | 2840 | 2845 | 2850 | 2830 | 27399 |
| 381 | 20231208 | 135700 | 1766197035 | 2845 | 2805 | 2845 | 2805 | 23944 |
| 382 | 20231208 | 135600 | 1698330705 | 2820 | 2815 | 2825 | 2800 | 10551 |
| 383 | 20231208 | 135500 | 1668610880 | 2815 | 2810 | 2830 | 2805 | 3221 |
| 384 | 20231208 | 135400 | 1659539970 | 2810 | 2830 | 2840 | 2810 | 12802 |
| 385 | 20231208 | 135300 | 1623384425 | 2830 | 2845 | 2845 | 2810 | 15436 |
| 386 | 20231208 | 135200 | 1579615945 | 2845 | 2780 | 2850 | 2780 | 72182 |
| 387 | 20231208 | 135100 | 1376148500 | 2780 | 2780 | 2780 | 2780 | 591 |
| 388 | 20231208 | 135000 | 1374505520 | 2775 | 2775 | 2775 | 2775 | 182 |
| 389 | 20231208 | 134900 | 1374000470 | 2775 | 2785 | 2785 | 2775 | 4405 |
| 390 | 20231208 | 134800 | 1361772515 | 2785 | 2785 | 2785 | 2780 | 6637 |
| 391 | 20231208 | 134700 | 1343312540 | 2785 | 2790 | 2795 | 2780 | 2934 |
| 392 | 20231208 | 134600 | 1335134260 | 2790 | 2795 | 2800 | 2790 | 6122 |
| 393 | 20231208 | 134500 | 1318031770 | 2800 | 2790 | 2800 | 2785 | 6558 |
| 394 | 20231208 | 134400 | 1299721850 | 2785 | 2790 | 2790 | 2785 | 1788 |
| 395 | 20231208 | 134300 | 1294742220 | 2780 | 2790 | 2790 | 2780 | 1773 |
| 396 | 20231208 | 134200 | 1289806330 | 2790 | 2780 | 2790 | 2780 | 10454 |
| 397 | 20231208 | 134100 | 1260691270 | 2780 | 2780 | 2790 | 2780 | 683 |
| 398 | 20231208 | 134000 | 1258786635 | 2780 | 2785 | 2795 | 2780 | 4403 |
| 399 | 20231208 | 133900 | 1246511415 | 2785 | 2800 | 2800 | 2780 | 1930 |
| 400 | 20231208 | 133800 | 1241137375 | 2800 | 2800 | 2805 | 2790 | 3550 |
| 401 | 20231208 | 133700 | 1231207355 | 2800 | 2770 | 2800 | 2770 | 5213 |
| 402 | 20231208 | 133600 | 1216667770 | 2770 | 2780 | 2780 | 2770 | 2093 |
| 403 | 20231208 | 133500 | 1210860815 | 2785 | 2775 | 2795 | 2775 | 2295 |
| 404 | 20231208 | 133400 | 1204466640 | 2780 | 2775 | 2780 | 2775 | 470 |
| 405 | 20231208 | 133300 | 1203162375 | 2775 | 2785 | 2785 | 2775 | 4553 |
| 406 | 20231208 | 133200 | 1190507325 | 2785 | 2790 | 2810 | 2785 | 10154 |
| 407 | 20231208 | 133100 | 1162122695 | 2790 | 2790 | 2795 | 2780 | 5462 |
| 408 | 20231208 | 133000 | 1146892900 | 2790 | 2775 | 2790 | 2775 | 8601 |
| 409 | 20231208 | 132900 | 1122972220 | 2775 | 2790 | 2790 | 2775 | 4476 |
| 410 | 20231208 | 132800 | 1110501690 | 2790 | 2775 | 2800 | 2775 | 17484 |
| 411 | 20231208 | 132700 | 1061751125 | 2775 | 2750 | 2775 | 2750 | 6308 |
| 412 | 20231208 | 132600 | 1044343045 | 2755 | 2755 | 2755 | 2755 | 50 |
| 413 | 20231208 | 132500 | 1044205295 | 2755 | 2755 | 2755 | 2755 | 60 |
| 414 | 20231208 | 132400 | 1044039995 | 2750 | 2755 | 2755 | 2750 | 196 |
| 415 | 20231208 | 132300 | 1043500970 | 2755 | 2755 | 2755 | 2755 | 5 |
| 416 | 20231208 | 132200 | 1043487195 | 2755 | 2755 | 2755 | 2750 | 334 |
| 417 | 20231208 | 132100 | 1042567730 | 2750 | 2750 | 2750 | 2750 | 455 |
| 418 | 20231208 | 132000 | 1041316480 | 2750 | 2745 | 2750 | 2745 | 150 |
| 419 | 20231208 | 131900 | 1040904480 | 2750 | 2745 | 2750 | 2745 | 52 |
| 420 | 20231208 | 131800 | 1040761490 | 2750 | 2750 | 2750 | 2750 | 0 |
| 421 | 20231208 | 131700 | 1040761490 | 2750 | 2750 | 2750 | 2750 | 2 |
| 422 | 20231208 | 131600 | 1040755990 | 2750 | 2745 | 2750 | 2745 | 3 |
| 423 | 20231208 | 131500 | 1040747745 | 2740 | 2750 | 2750 | 2740 | 3 |
| 424 | 20231208 | 131400 | 1040739505 | 2750 | 2750 | 2750 | 2750 | 30 |
| 425 | 20231208 | 131300 | 1040657005 | 2750 | 2750 | 2750 | 2750 | 1 |
| 426 | 20231208 | 131200 | 1040654255 | 2735 | 2745 | 2745 | 2735 | 900 |
| 427 | 20231208 | 131100 | 1038187915 | 2750 | 2750 | 2750 | 2750 | 351 |
| 428 | 20231208 | 131000 | 1037222665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 429 | 20231208 | 130900 | 1037222665 | 2750 | 2750 | 2750 | 2750 | 1 |
| 430 | 20231208 | 130800 | 1037219915 | 2750 | 2750 | 2750 | 2750 | 1 |
| 431 | 20231208 | 130700 | 1037217165 | 2750 | 2745 | 2750 | 2745 | 253 |
| 432 | 20231208 | 130600 | 1036521780 | 2740 | 2740 | 2740 | 2740 | 120 |
| 433 | 20231208 | 130500 | 1036192980 | 2740 | 2740 | 2740 | 2740 | 3 |
| 434 | 20231208 | 130400 | 1036184760 | 2745 | 2745 | 2745 | 2745 | 104 |
| 435 | 20231208 | 130300 | 1035899280 | 2745 | 2745 | 2745 | 2745 | 1 |
| 436 | 20231208 | 130200 | 1035896535 | 2740 | 2745 | 2745 | 2740 | 2908 |
| 437 | 20231208 | 130100 | 1027927755 | 2750 | 2750 | 2750 | 2750 | 1 |
| 438 | 20231208 | 130000 | 1027925005 | 2745 | 2745 | 2745 | 2745 | 0 |
| 439 | 20231208 | 125900 | 1027925005 | 2745 | 2740 | 2745 | 2740 | 90 |
| 440 | 20231208 | 125800 | 1027678105 | 2745 | 2745 | 2745 | 2745 | 50 |
| 441 | 20231208 | 125700 | 1027540855 | 2745 | 2750 | 2750 | 2745 | 125 |
| 442 | 20231208 | 125600 | 1027197725 | 2750 | 2745 | 2750 | 2745 | 302 |
| 443 | 20231208 | 125500 | 1026368730 | 2750 | 2750 | 2750 | 2750 | 30 |
| 444 | 20231208 | 125400 | 1026286230 | 2745 | 2745 | 2745 | 2745 | 982 |
| 445 | 20231208 | 125300 | 1023590640 | 2750 | 2750 | 2750 | 2750 | 50 |
| 446 | 20231208 | 125200 | 1023453140 | 2745 | 2745 | 2750 | 2745 | 583 |
| 447 | 20231208 | 125100 | 1021852775 | 2745 | 2740 | 2745 | 2740 | 488 |
| 448 | 20231208 | 125000 | 1020515625 | 2740 | 2740 | 2740 | 2740 | 0 |
| 449 | 20231208 | 124900 | 1020515625 | 2740 | 2735 | 2740 | 2730 | 994 |
| 450 | 20231208 | 124800 | 1017797065 | 2735 | 2735 | 2735 | 2730 | 787 |
| 451 | 20231208 | 124700 | 1015644815 | 2735 | 2735 | 2735 | 2735 | 21 |
| 452 | 20231208 | 124600 | 1015587380 | 2735 | 2730 | 2735 | 2730 | 2357 |
| 453 | 20231208 | 124500 | 1009145455 | 2730 | 2735 | 2735 | 2730 | 3650 |
| 454 | 20231208 | 124400 | 999165265 | 2740 | 2740 | 2740 | 2740 | 148 |
| 455 | 20231208 | 124300 | 998759745 | 2735 | 2740 | 2740 | 2735 | 2358 |
| 456 | 20231208 | 124200 | 992310580 | 2740 | 2740 | 2740 | 2740 | 1199 |
| 457 | 20231208 | 124100 | 989025320 | 2740 | 2740 | 2740 | 2740 | 724 |
| 458 | 20231208 | 124000 | 987041560 | 2745 | 2745 | 2745 | 2745 | 151 |
| 459 | 20231208 | 123900 | 986627065 | 2745 | 2740 | 2745 | 2740 | 224 |
| 460 | 20231208 | 123800 | 986013185 | 2745 | 2740 | 2745 | 2740 | 250 |
| 461 | 20231208 | 123700 | 985327250 | 2745 | 2745 | 2745 | 2740 | 1612 |
| 462 | 20231208 | 123600 | 980906130 | 2745 | 2745 | 2745 | 2745 | 5 |
| 463 | 20231208 | 123500 | 980892405 | 2745 | 2740 | 2745 | 2740 | 199 |
| 464 | 20231208 | 123400 | 980346600 | 2745 | 2745 | 2745 | 2745 | 214 |
| 465 | 20231208 | 123300 | 979759170 | 2750 | 2750 | 2750 | 2750 | 1 |
| 466 | 20231208 | 123200 | 979756420 | 2750 | 2750 | 2750 | 2750 | 415 |
| 467 | 20231208 | 123100 | 978615170 | 2750 | 2750 | 2750 | 2750 | 10 |
| 468 | 20231208 | 123000 | 978587670 | 2750 | 2745 | 2750 | 2740 | 501 |
| 469 | 20231208 | 122900 | 977214885 | 2750 | 2750 | 2750 | 2750 | 4 |
| 470 | 20231208 | 122800 | 977203885 | 2750 | 2750 | 2750 | 2750 | 2 |
| 471 | 20231208 | 122700 | 977198385 | 2750 | 2750 | 2750 | 2750 | 88 |
| 472 | 20231208 | 122600 | 976956385 | 2740 | 2750 | 2750 | 2740 | 570 |
| 473 | 20231208 | 122500 | 975392885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 474 | 20231208 | 122400 | 975392885 | 2755 | 2755 | 2755 | 2755 | 30 |
| 475 | 20231208 | 122300 | 975310235 | 2755 | 2745 | 2755 | 2745 | 2 |
| 476 | 20231208 | 122200 | 975304735 | 2745 | 2745 | 2755 | 2745 | 133 |
| 477 | 20231208 | 122100 | 974939640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 478 | 20231208 | 122000 | 974939640 | 2740 | 2740 | 2745 | 2735 | 826 |
| 479 | 20231208 | 121900 | 972678130 | 2740 | 2745 | 2745 | 2735 | 15685 |
| 480 | 20231208 | 121800 | 929699030 | 2745 | 2750 | 2755 | 2745 | 532 |
| 481 | 20231208 | 121700 | 928234460 | 2750 | 2755 | 2755 | 2735 | 12001 |
| 482 | 20231208 | 121600 | 895323480 | 2765 | 2755 | 2765 | 2755 | 2 |
| 483 | 20231208 | 121500 | 895317960 | 2755 | 2755 | 2755 | 2755 | 0 |
| 484 | 20231208 | 121400 | 895317960 | 2755 | 2760 | 2760 | 2755 | 281 |
| 485 | 20231208 | 121300 | 894543795 | 2760 | 2760 | 2760 | 2760 | 115 |
| 486 | 20231208 | 121200 | 894226395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 487 | 20231208 | 121100 | 894226395 | 2760 | 2755 | 2760 | 2755 | 1148 |
| 488 | 20231208 | 121000 | 891058075 | 2755 | 2755 | 2755 | 2755 | 100 |
| 489 | 20231208 | 120900 | 890782575 | 2755 | 2760 | 2760 | 2755 | 321 |
| 490 | 20231208 | 120800 | 889897220 | 2760 | 2760 | 2760 | 2760 | 3 |
| 491 | 20231208 | 120700 | 889888940 | 2755 | 2760 | 2760 | 2755 | 700 |
| 492 | 20231208 | 120600 | 887957435 | 2755 | 2755 | 2755 | 2755 | 100 |
| 493 | 20231208 | 120500 | 887681935 | 2750 | 2755 | 2755 | 2750 | 241 |
| 494 | 20231208 | 120400 | 887018955 | 2755 | 2755 | 2755 | 2755 | 0 |
| 495 | 20231208 | 120300 | 887018955 | 2755 | 2755 | 2755 | 2755 | 100 |
| 496 | 20231208 | 120200 | 886743455 | 2755 | 2755 | 2755 | 2755 | 131 |
| 497 | 20231208 | 120100 | 886382550 | 2755 | 2760 | 2760 | 2755 | 603 |
| 498 | 20231208 | 120000 | 884721280 | 2750 | 2760 | 2760 | 2750 | 30 |
| 499 | 20231208 | 115900 | 884638750 | 2745 | 2755 | 2755 | 2745 | 200 |
| 500 | 20231208 | 115800 | 884089730 | 2760 | 2750 | 2760 | 2745 | 2728 |
| 501 | 20231208 | 115700 | 876598325 | 2750 | 2750 | 2750 | 2750 | 3692 |
| 502 | 20231208 | 115600 | 866445325 | 2750 | 2760 | 2760 | 2750 | 19 |
| 503 | 20231208 | 115500 | 866393045 | 2765 | 2760 | 2765 | 2750 | 4312 |
| 504 | 20231208 | 115400 | 854512370 | 2770 | 2770 | 2770 | 2770 | 1 |
| 505 | 20231208 | 115300 | 854509600 | 2770 | 2770 | 2770 | 2770 | 191 |
| 506 | 20231208 | 115200 | 853980530 | 2770 | 2765 | 2770 | 2765 | 682 |
| 507 | 20231208 | 115100 | 852093890 | 2760 | 2765 | 2765 | 2760 | 614 |
| 508 | 20231208 | 115000 | 850399245 | 2770 | 2770 | 2770 | 2770 | 0 |
| 509 | 20231208 | 114900 | 850399245 | 2770 | 2765 | 2770 | 2755 | 2714 |
| 510 | 20231208 | 114800 | 842921795 | 2755 | 2760 | 2760 | 2755 | 5362 |
| 511 | 20231208 | 114700 | 828125265 | 2760 | 2760 | 2760 | 2760 | 1 |
| 512 | 20231208 | 114600 | 828122505 | 2765 | 2765 | 2765 | 2765 | 13 |
| 513 | 20231208 | 114500 | 828086560 | 2765 | 2765 | 2770 | 2765 | 36 |
| 514 | 20231208 | 114400 | 827987010 | 2765 | 2765 | 2765 | 2765 | 842 |
| 515 | 20231208 | 114300 | 825658880 | 2765 | 2765 | 2765 | 2765 | 499 |
| 516 | 20231208 | 114200 | 824279145 | 2765 | 2770 | 2770 | 2765 | 41 |
| 517 | 20231208 | 114100 | 824165580 | 2770 | 2770 | 2770 | 2770 | 171 |
| 518 | 20231208 | 114000 | 823691910 | 2765 | 2760 | 2770 | 2760 | 1600 |
| 519 | 20231208 | 113900 | 819275895 | 2760 | 2770 | 2770 | 2760 | 69 |
| 520 | 20231208 | 113800 | 819085445 | 2760 | 2770 | 2770 | 2760 | 1246 |
| 521 | 20231208 | 113700 | 815640485 | 2765 | 2765 | 2765 | 2765 | 100 |
| 522 | 20231208 | 113600 | 815363985 | 2765 | 2770 | 2775 | 2765 | 33 |
| 523 | 20231208 | 113500 | 815272580 | 2770 | 2770 | 2770 | 2770 | 120 |
| 524 | 20231208 | 113400 | 814940180 | 2770 | 2770 | 2770 | 2770 | 31 |
| 525 | 20231208 | 113300 | 814854310 | 2770 | 2760 | 2770 | 2760 | 4 |
| 526 | 20231208 | 113200 | 814843240 | 2760 | 2765 | 2765 | 2760 | 564 |
| 527 | 20231208 | 113100 | 813284285 | 2765 | 2765 | 2770 | 2765 | 60 |
| 528 | 20231208 | 113000 | 813118380 | 2770 | 2770 | 2770 | 2770 | 1 |
| 529 | 20231208 | 112900 | 813115610 | 2775 | 2775 | 2775 | 2775 | 13 |
| 530 | 20231208 | 112800 | 813079535 | 2760 | 2765 | 2765 | 2760 | 611 |
| 531 | 20231208 | 112700 | 811390205 | 2760 | 2765 | 2765 | 2760 | 3797 |
| 532 | 20231208 | 112600 | 800892480 | 2770 | 2770 | 2770 | 2770 | 6 |
| 533 | 20231208 | 112500 | 800875860 | 2770 | 2770 | 2770 | 2770 | 0 |
| 534 | 20231208 | 112400 | 800875860 | 2770 | 2770 | 2770 | 2770 | 696 |
| 535 | 20231208 | 112300 | 798947940 | 2770 | 2770 | 2770 | 2770 | 1921 |
| 536 | 20231208 | 112200 | 793626770 | 2770 | 2770 | 2770 | 2770 | 50 |
| 537 | 20231208 | 112100 | 793488270 | 2770 | 2770 | 2770 | 2770 | 0 |
| 538 | 20231208 | 112000 | 793488270 | 2770 | 2770 | 2770 | 2770 | 300 |
| 539 | 20231208 | 111900 | 792657270 | 2775 | 2775 | 2775 | 2775 | 252 |
| 540 | 20231208 | 111800 | 791957970 | 2770 | 2770 | 2770 | 2770 | 48 |
| 541 | 20231208 | 111700 | 791825010 | 2775 | 2770 | 2775 | 2765 | 1001 |
| 542 | 20231208 | 111600 | 789057220 | 2775 | 2775 | 2775 | 2775 | 100 |
| 543 | 20231208 | 111500 | 788779720 | 2765 | 2770 | 2770 | 2765 | 699 |
| 544 | 20231208 | 111400 | 786843915 | 2775 | 2775 | 2775 | 2775 | 6 |
| 545 | 20231208 | 111300 | 786827265 | 2775 | 2775 | 2775 | 2775 | 15 |
| 546 | 20231208 | 111200 | 786785640 | 2775 | 2775 | 2775 | 2775 | 0 |
| 547 | 20231208 | 111100 | 786785640 | 2775 | 2770 | 2775 | 2770 | 169 |
| 548 | 20231208 | 111000 | 786316715 | 2770 | 2770 | 2770 | 2770 | 199 |
| 549 | 20231208 | 110900 | 785765485 | 2770 | 2770 | 2770 | 2770 | 1 |
| 550 | 20231208 | 110800 | 785762715 | 2770 | 2770 | 2770 | 2770 | 128 |
| 551 | 20231208 | 110700 | 785408155 | 2770 | 2770 | 2770 | 2770 | 0 |
| 552 | 20231208 | 110600 | 785408155 | 2770 | 2770 | 2770 | 2770 | 101 |
| 553 | 20231208 | 110500 | 785128385 | 2770 | 2770 | 2770 | 2770 | 0 |
| 554 | 20231208 | 110400 | 785128385 | 2770 | 2770 | 2770 | 2770 | 267 |
| 555 | 20231208 | 110300 | 784388795 | 2770 | 2770 | 2770 | 2770 | 321 |
| 556 | 20231208 | 110200 | 783499625 | 2775 | 2775 | 2775 | 2775 | 10 |
| 557 | 20231208 | 110100 | 783471875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 558 | 20231208 | 110000 | 783471875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 559 | 20231208 | 105900 | 783471875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 560 | 20231208 | 105800 | 783471875 | 2765 | 2770 | 2775 | 2765 | 1922 |
| 561 | 20231208 | 105700 | 778141615 | 2765 | 2765 | 2765 | 2765 | 5163 |
| 562 | 20231208 | 105600 | 763865920 | 2770 | 2770 | 2770 | 2770 | 102 |
| 563 | 20231208 | 105500 | 763583380 | 2765 | 2770 | 2770 | 2765 | 211 |
| 564 | 20231208 | 105400 | 762998915 | 2770 | 2770 | 2770 | 2770 | 0 |
| 565 | 20231208 | 105300 | 762998915 | 2770 | 2770 | 2770 | 2770 | 695 |
| 566 | 20231208 | 105200 | 761073765 | 2770 | 2770 | 2770 | 2770 | 129 |
| 567 | 20231208 | 105100 | 760716435 | 2775 | 2770 | 2775 | 2770 | 364 |
| 568 | 20231208 | 105000 | 759708150 | 2765 | 2770 | 2770 | 2765 | 300 |
| 569 | 20231208 | 104900 | 758878150 | 2770 | 2770 | 2770 | 2765 | 2104 |
| 570 | 20231208 | 104800 | 753059340 | 2770 | 2770 | 2770 | 2770 | 3191 |
| 571 | 20231208 | 104700 | 744220270 | 2770 | 2770 | 2770 | 2770 | 156 |
| 572 | 20231208 | 104600 | 743788150 | 2775 | 2775 | 2775 | 2775 | 0 |
| 573 | 20231208 | 104500 | 743788150 | 2775 | 2775 | 2775 | 2775 | 0 |
| 574 | 20231208 | 104400 | 743788150 | 2775 | 2775 | 2775 | 2765 | 360 |
| 575 | 20231208 | 104300 | 742792725 | 2770 | 2770 | 2780 | 2770 | 3727 |
| 576 | 20231208 | 104200 | 732468675 | 2780 | 2780 | 2780 | 2780 | 1 |
| 577 | 20231208 | 104100 | 732465895 | 2770 | 2780 | 2780 | 2770 | 102 |
| 578 | 20231208 | 104000 | 732183335 | 2770 | 2775 | 2775 | 2765 | 1051 |
| 579 | 20231208 | 103900 | 729271985 | 2775 | 2775 | 2780 | 2775 | 102 |
| 580 | 20231208 | 103800 | 728988930 | 2775 | 2775 | 2780 | 2765 | 5820 |
| 581 | 20231208 | 103700 | 712880760 | 2780 | 2780 | 2780 | 2780 | 2 |
| 582 | 20231208 | 103600 | 712875200 | 2780 | 2775 | 2780 | 2775 | 197 |
| 583 | 20231208 | 103500 | 712328510 | 2780 | 2775 | 2780 | 2775 | 24 |
| 584 | 20231208 | 103400 | 712261805 | 2780 | 2780 | 2780 | 2780 | 1 |
| 585 | 20231208 | 103300 | 712259025 | 2770 | 2780 | 2780 | 2770 | 2248 |
| 586 | 20231208 | 103200 | 706027930 | 2780 | 2780 | 2780 | 2775 | 1546 |
| 587 | 20231208 | 103100 | 701737765 | 2785 | 2785 | 2785 | 2775 | 92 |
| 588 | 20231208 | 103000 | 701482445 | 2775 | 2775 | 2775 | 2775 | 843 |
| 589 | 20231208 | 102900 | 699143120 | 2780 | 2780 | 2780 | 2780 | 270 |
| 590 | 20231208 | 102800 | 698392520 | 2785 | 2785 | 2785 | 2785 | 51 |
| 591 | 20231208 | 102700 | 698250485 | 2785 | 2775 | 2785 | 2775 | 1324 |
| 592 | 20231208 | 102600 | 694568145 | 2785 | 2775 | 2785 | 2775 | 2706 |
| 593 | 20231208 | 102500 | 687058185 | 2775 | 2775 | 2775 | 2775 | 1786 |
| 594 | 20231208 | 102400 | 682102035 | 2780 | 2780 | 2780 | 2780 | 5033 |
| 595 | 20231208 | 102300 | 668110295 | 2780 | 2780 | 2780 | 2780 | 1 |
| 596 | 20231208 | 102200 | 668107515 | 2780 | 2780 | 2780 | 2780 | 2735 |
| 597 | 20231208 | 102100 | 660504215 | 2780 | 2780 | 2780 | 2780 | 1 |
| 598 | 20231208 | 102000 | 660501435 | 2780 | 2780 | 2780 | 2780 | 0 |
| 599 | 20231208 | 101900 | 660501435 | 2780 | 2785 | 2785 | 2780 | 1283 |
| 600 | 20231208 | 101800 | 656933250 | 2790 | 2785 | 2790 | 2785 | 769 |
| 601 | 20231208 | 101700 | 654791080 | 2790 | 2790 | 2790 | 2790 | 953 |
| 602 | 20231208 | 101600 | 652132210 | 2790 | 2790 | 2790 | 2790 | 1 |
| 603 | 20231208 | 101500 | 652129420 | 2795 | 2790 | 2795 | 2790 | 23 |
| 604 | 20231208 | 101400 | 652065140 | 2795 | 2795 | 2795 | 2795 | 22 |
| 605 | 20231208 | 101300 | 652003650 | 2790 | 2790 | 2790 | 2790 | 84 |
| 606 | 20231208 | 101200 | 651769290 | 2790 | 2790 | 2790 | 2790 | 1301 |
| 607 | 20231208 | 101100 | 648139500 | 2785 | 2785 | 2785 | 2785 | 6 |
| 608 | 20231208 | 101000 | 648122790 | 2785 | 2790 | 2790 | 2785 | 429 |
| 609 | 20231208 | 100900 | 646927930 | 2790 | 2785 | 2790 | 2785 | 5 |
| 610 | 20231208 | 100800 | 646914000 | 2785 | 2780 | 2785 | 2780 | 550 |
| 611 | 20231208 | 100700 | 645384250 | 2785 | 2790 | 2790 | 2785 | 92 |
| 612 | 20231208 | 100600 | 645127830 | 2790 | 2790 | 2790 | 2785 | 663 |
| 613 | 20231208 | 100500 | 643281360 | 2785 | 2790 | 2790 | 2785 | 5240 |
| 614 | 20231208 | 100400 | 628681555 | 2790 | 2790 | 2790 | 2790 | 426 |
| 615 | 20231208 | 100300 | 627493015 | 2800 | 2800 | 2800 | 2790 | 1783 |
| 616 | 20231208 | 100200 | 622511320 | 2805 | 2800 | 2805 | 2795 | 536 |
| 617 | 20231208 | 100100 | 621013085 | 2800 | 2805 | 2810 | 2800 | 1269 |
| 618 | 20231208 | 100000 | 617456045 | 2810 | 2800 | 2810 | 2795 | 4088 |
| 619 | 20231208 | 095900 | 605996165 | 2800 | 2795 | 2800 | 2795 | 701 |
| 620 | 20231208 | 095800 | 604036860 | 2800 | 2795 | 2800 | 2795 | 163 |
| 621 | 20231208 | 095700 | 603580960 | 2795 | 2795 | 2800 | 2795 | 943 |
| 622 | 20231208 | 095600 | 600944630 | 2800 | 2790 | 2800 | 2790 | 4498 |
| 623 | 20231208 | 095500 | 588361545 | 2785 | 2790 | 2795 | 2785 | 2227 |
| 624 | 20231208 | 095400 | 582148555 | 2785 | 2785 | 2790 | 2785 | 470 |
| 625 | 20231208 | 095300 | 580839480 | 2790 | 2790 | 2790 | 2785 | 37 |
| 626 | 20231208 | 095200 | 580736300 | 2785 | 2785 | 2790 | 2785 | 915 |
| 627 | 20231208 | 095100 | 578183530 | 2785 | 2780 | 2790 | 2780 | 278 |
| 628 | 20231208 | 095000 | 577409025 | 2775 | 2785 | 2790 | 2775 | 808 |
| 629 | 20231208 | 094900 | 575164775 | 2790 | 2775 | 2790 | 2775 | 2176 |
| 630 | 20231208 | 094800 | 569124160 | 2775 | 2775 | 2785 | 2775 | 275 |
| 631 | 20231208 | 094700 | 568360665 | 2780 | 2785 | 2785 | 2775 | 781 |
| 632 | 20231208 | 094600 | 566189240 | 2780 | 2790 | 2790 | 2780 | 30 |
| 633 | 20231208 | 094500 | 566105770 | 2775 | 2775 | 2775 | 2775 | 0 |
| 634 | 20231208 | 094400 | 566105770 | 2775 | 2775 | 2785 | 2775 | 1563 |
| 635 | 20231208 | 094300 | 561757380 | 2770 | 2770 | 2770 | 2770 | 1335 |
| 636 | 20231208 | 094200 | 558059430 | 2770 | 2770 | 2770 | 2770 | 710 |
| 637 | 20231208 | 094100 | 556092730 | 2770 | 2775 | 2775 | 2770 | 833 |
| 638 | 20231208 | 094000 | 553784770 | 2770 | 2770 | 2770 | 2770 | 0 |
| 639 | 20231208 | 093900 | 553784770 | 2770 | 2780 | 2780 | 2770 | 18 |
| 640 | 20231208 | 093800 | 553734900 | 2780 | 2770 | 2780 | 2770 | 506 |
| 641 | 20231208 | 093700 | 552333240 | 2770 | 2770 | 2775 | 2770 | 4447 |
| 642 | 20231208 | 093600 | 540014850 | 2770 | 2770 | 2770 | 2770 | 211 |
| 643 | 20231208 | 093500 | 539430380 | 2775 | 2780 | 2780 | 2775 | 1441 |
| 644 | 20231208 | 093400 | 535424870 | 2780 | 2780 | 2780 | 2780 | 52 |
| 645 | 20231208 | 093300 | 535280310 | 2780 | 2765 | 2780 | 2765 | 2347 |
| 646 | 20231208 | 093200 | 528772520 | 2750 | 2770 | 2770 | 2750 | 7100 |
| 647 | 20231208 | 093100 | 509220495 | 2760 | 2760 | 2760 | 2760 | 253 |
| 648 | 20231208 | 093000 | 508522215 | 2760 | 2780 | 2780 | 2760 | 46 |
| 649 | 20231208 | 092900 | 508395235 | 2760 | 2765 | 2765 | 2760 | 2679 |
| 650 | 20231208 | 092800 | 500990870 | 2765 | 2765 | 2765 | 2765 | 201 |
| 651 | 20231208 | 092700 | 500435105 | 2765 | 2765 | 2780 | 2765 | 359 |
| 652 | 20231208 | 092600 | 499442220 | 2765 | 2765 | 2765 | 2765 | 1174 |
| 653 | 20231208 | 092500 | 496196110 | 2765 | 2770 | 2775 | 2765 | 1861 |
| 654 | 20231208 | 092400 | 491042445 | 2775 | 2770 | 2780 | 2770 | 3009 |
| 655 | 20231208 | 092300 | 482689200 | 2770 | 2755 | 2770 | 2755 | 9977 |
| 656 | 20231208 | 092200 | 455179160 | 2745 | 2750 | 2755 | 2745 | 12030 |
| 657 | 20231208 | 092100 | 422097560 | 2750 | 2765 | 2775 | 2750 | 7174 |
| 658 | 20231208 | 092000 | 402313620 | 2775 | 2765 | 2775 | 2765 | 6165 |
| 659 | 20231208 | 091900 | 385242315 | 2765 | 2760 | 2765 | 2755 | 2340 |
| 660 | 20231208 | 091800 | 378772780 | 2755 | 2760 | 2760 | 2755 | 453 |
| 661 | 20231208 | 091700 | 377524390 | 2765 | 2765 | 2765 | 2760 | 109 |
| 662 | 20231208 | 091600 | 377223070 | 2760 | 2760 | 2760 | 2760 | 898 |
| 663 | 20231208 | 091500 | 374744590 | 2755 | 2755 | 2760 | 2755 | 2039 |
| 664 | 20231208 | 091400 | 369123065 | 2760 | 2750 | 2760 | 2750 | 805 |
| 665 | 20231208 | 091300 | 366907720 | 2750 | 2750 | 2755 | 2745 | 2520 |
| 666 | 20231208 | 091200 | 359977200 | 2750 | 2755 | 2755 | 2750 | 2248 |
| 667 | 20231208 | 091100 | 353789450 | 2755 | 2760 | 2765 | 2755 | 1780 |
| 668 | 20231208 | 091000 | 348883580 | 2755 | 2750 | 2755 | 2740 | 2156 |
| 669 | 20231208 | 090900 | 342954590 | 2750 | 2745 | 2750 | 2735 | 9677 |
| 670 | 20231208 | 090800 | 316446955 | 2735 | 2745 | 2745 | 2735 | 2962 |
| 671 | 20231208 | 090700 | 308334320 | 2745 | 2750 | 2760 | 2745 | 5831 |
| 672 | 20231208 | 090600 | 292280530 | 2745 | 2725 | 2745 | 2715 | 2536 |
| 673 | 20231208 | 090500 | 285357050 | 2725 | 2770 | 2770 | 2705 | 23696 |
| 674 | 20231208 | 090400 | 220422630 | 2785 | 2795 | 2810 | 2765 | 16050 |
| 675 | 20231208 | 090300 | 175929475 | 2790 | 2805 | 2810 | 2790 | 9696 |
| 676 | 20231208 | 090200 | 148830675 | 2805 | 2830 | 2835 | 2795 | 8310 |
| 677 | 20231208 | 090100 | 125417580 | 2835 | 2820 | 2840 | 2820 | 5738 |
| 678 | 20231208 | 090000 | 109193415 | 2800 | 2850 | 2850 | 2790 | 37960 |