33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 3 | 20231207 | 200600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20231207 | 200500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20231207 | 200400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20231207 | 200300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20231207 | 200200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20231207 | 200100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20231207 | 200000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20231207 | 195900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20231207 | 195800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20231207 | 195700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20231207 | 195600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20231207 | 195500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20231207 | 195400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20231207 | 195300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20231207 | 195200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20231207 | 195100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20231207 | 195000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20231207 | 194900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20231207 | 194800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20231207 | 194700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20231207 | 194600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20231207 | 194500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20231207 | 194400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20231207 | 194300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20231207 | 194200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20231207 | 194100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20231207 | 194000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20231207 | 193900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20231207 | 193800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20231207 | 193700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 33 | 20231207 | 193600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20231207 | 193500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20231207 | 193400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20231207 | 193300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20231207 | 193200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20231207 | 193100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20231207 | 193000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20231207 | 192900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20231207 | 192800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20231207 | 192700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20231207 | 192600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20231207 | 192500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20231207 | 192400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20231207 | 192300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20231207 | 192200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20231207 | 192100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20231207 | 192000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20231207 | 191900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20231207 | 191800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20231207 | 191700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20231207 | 191600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20231207 | 191500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20231207 | 191400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20231207 | 191300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20231207 | 191200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20231207 | 191100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20231207 | 191000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20231207 | 190900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20231207 | 190800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20231207 | 190700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 63 | 20231207 | 190600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20231207 | 190500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20231207 | 190400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20231207 | 190300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20231207 | 190200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20231207 | 190100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20231207 | 190000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20231207 | 185900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20231207 | 185800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20231207 | 185700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20231207 | 185600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20231207 | 185500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20231207 | 185400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20231207 | 185300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20231207 | 185200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20231207 | 185100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20231207 | 185000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20231207 | 184900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20231207 | 184800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20231207 | 184700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20231207 | 184600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20231207 | 184500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20231207 | 184400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20231207 | 184300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20231207 | 184200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20231207 | 184100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20231207 | 184000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20231207 | 183900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20231207 | 183800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20231207 | 183700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 93 | 20231207 | 183600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20231207 | 183500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20231207 | 183400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20231207 | 183300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20231207 | 183200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20231207 | 183100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20231207 | 183000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20231207 | 182900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20231207 | 182800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20231207 | 182700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20231207 | 182600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20231207 | 182500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20231207 | 182400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20231207 | 182300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20231207 | 182200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20231207 | 182100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20231207 | 182000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20231207 | 181900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20231207 | 181800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20231207 | 181700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20231207 | 181600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20231207 | 181500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20231207 | 181400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20231207 | 181300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20231207 | 181200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20231207 | 181100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20231207 | 181000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20231207 | 180900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20231207 | 180800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20231207 | 180700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 123 | 20231207 | 180600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20231207 | 180500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20231207 | 180400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20231207 | 180300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20231207 | 180200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20231207 | 180100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20231207 | 180000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20231207 | 175900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20231207 | 175800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20231207 | 175700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20231207 | 175600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20231207 | 175500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20231207 | 175400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20231207 | 175300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20231207 | 175200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20231207 | 175100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20231207 | 175000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20231207 | 174900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20231207 | 174800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20231207 | 174700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20231207 | 174600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20231207 | 174500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20231207 | 174400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20231207 | 174300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20231207 | 174200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20231207 | 174100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20231207 | 174000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20231207 | 173900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20231207 | 173800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20231207 | 173700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 153 | 20231207 | 173600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20231207 | 173500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20231207 | 173400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20231207 | 173300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20231207 | 173200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20231207 | 173100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20231207 | 173000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20231207 | 172900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20231207 | 172800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20231207 | 172700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20231207 | 172600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20231207 | 172500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20231207 | 172400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20231207 | 172300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20231207 | 172200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20231207 | 172100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20231207 | 172000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20231207 | 171900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20231207 | 171800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20231207 | 171700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20231207 | 171600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20231207 | 171500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20231207 | 171400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20231207 | 171300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20231207 | 171200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20231207 | 171100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20231207 | 171000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20231207 | 170900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20231207 | 170800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20231207 | 170700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 183 | 20231207 | 170600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20231207 | 170500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20231207 | 170400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20231207 | 170300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20231207 | 170200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20231207 | 170100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20231207 | 170000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20231207 | 165900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20231207 | 165800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20231207 | 165700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20231207 | 165600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20231207 | 165500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20231207 | 165400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20231207 | 165300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20231207 | 165200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20231207 | 165100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20231207 | 165000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20231207 | 164900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20231207 | 164800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20231207 | 164700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20231207 | 164600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20231207 | 164500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20231207 | 164400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20231207 | 164300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20231207 | 164200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20231207 | 164100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20231207 | 164000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20231207 | 163900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20231207 | 163800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20231207 | 163700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 213 | 20231207 | 163600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20231207 | 163500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20231207 | 163400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20231207 | 163300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20231207 | 163200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20231207 | 163100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20231207 | 163000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20231207 | 162900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20231207 | 162800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20231207 | 162700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20231207 | 162600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20231207 | 162500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20231207 | 162400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20231207 | 162300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20231207 | 162200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20231207 | 162100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20231207 | 162000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20231207 | 161900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20231207 | 161800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20231207 | 161700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20231207 | 161600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20231207 | 161500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20231207 | 161400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20231207 | 161300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20231207 | 161200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20231207 | 161100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20231207 | 161000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20231207 | 160900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20231207 | 160800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20231207 | 160700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 243 | 20231207 | 160600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20231207 | 160500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20231207 | 160400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20231207 | 160300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 247 | 20231207 | 160200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 248 | 20231207 | 160100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20231207 | 160000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 250 | 20231207 | 155900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 251 | 20231207 | 155800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 252 | 20231207 | 155700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 253 | 20231207 | 155600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 254 | 20231207 | 155500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 255 | 20231207 | 155400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20231207 | 155300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 257 | 20231207 | 155200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 258 | 20231207 | 155100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 259 | 20231207 | 155000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20231207 | 154900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 261 | 20231207 | 154800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 262 | 20231207 | 154700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 263 | 20231207 | 154600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 264 | 20231207 | 154500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20231207 | 154400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 266 | 20231207 | 154300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 267 | 20231207 | 154200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 268 | 20231207 | 154100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 269 | 20231207 | 154000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20231207 | 153900 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 271 | 20231207 | 153800 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20231207 | 153700 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 273 | 20231207 | 153600 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20231207 | 153500 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20231207 | 153400 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 276 | 20231207 | 153300 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 277 | 20231207 | 153200 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 278 | 20231207 | 153100 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 279 | 20231207 | 153000 | 2839109335 | 3760 | 3760 | 3760 | 3760 | 4973 |
| 280 | 20231207 | 152900 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 281 | 20231207 | 152800 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20231207 | 152700 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20231207 | 152600 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 284 | 20231207 | 152500 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 285 | 20231207 | 152400 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 286 | 20231207 | 152300 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 287 | 20231207 | 152200 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 288 | 20231207 | 152100 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 289 | 20231207 | 152000 | 2820410855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 290 | 20231207 | 151900 | 2820410855 | 3760 | 3760 | 3760 | 3745 | 244 |
| 291 | 20231207 | 151800 | 2819494485 | 3765 | 3760 | 3765 | 3740 | 1857 |
| 292 | 20231207 | 151700 | 2812529345 | 3765 | 3760 | 3765 | 3760 | 101 |
| 293 | 20231207 | 151600 | 2812149395 | 3760 | 3755 | 3760 | 3750 | 498 |
| 294 | 20231207 | 151500 | 2810280615 | 3755 | 3750 | 3755 | 3740 | 587 |
| 295 | 20231207 | 151400 | 2808081445 | 3755 | 3760 | 3760 | 3750 | 222 |
| 296 | 20231207 | 151300 | 2807248930 | 3765 | 3765 | 3765 | 3750 | 160 |
| 297 | 20231207 | 151200 | 2806648115 | 3760 | 3740 | 3760 | 3740 | 1908 |
| 298 | 20231207 | 151100 | 2799503535 | 3740 | 3750 | 3755 | 3740 | 1241 |
| 299 | 20231207 | 151000 | 2794852385 | 3755 | 3750 | 3760 | 3750 | 632 |
| 300 | 20231207 | 150900 | 2792480765 | 3750 | 3750 | 3750 | 3745 | 88 |
| 301 | 20231207 | 150800 | 2792151160 | 3740 | 3750 | 3750 | 3740 | 1295 |
| 302 | 20231207 | 150700 | 2787302385 | 3745 | 3755 | 3760 | 3745 | 4612 |
| 303 | 20231207 | 150600 | 2770002900 | 3755 | 3755 | 3760 | 3755 | 310 |
| 304 | 20231207 | 150500 | 2768838845 | 3760 | 3760 | 3760 | 3755 | 260 |
| 305 | 20231207 | 150400 | 2767862390 | 3770 | 3755 | 3770 | 3755 | 202 |
| 306 | 20231207 | 150300 | 2767103865 | 3755 | 3760 | 3775 | 3755 | 1649 |
| 307 | 20231207 | 150200 | 2760909365 | 3775 | 3775 | 3775 | 3760 | 3 |
| 308 | 20231207 | 150100 | 2760898055 | 3765 | 3775 | 3775 | 3765 | 2405 |
| 309 | 20231207 | 150000 | 2751839125 | 3785 | 3785 | 3785 | 3780 | 4027 |
| 310 | 20231207 | 145900 | 2736607430 | 3785 | 3785 | 3785 | 3780 | 501 |
| 311 | 20231207 | 145800 | 2734712145 | 3785 | 3780 | 3785 | 3780 | 1065 |
| 312 | 20231207 | 145700 | 2730686335 | 3780 | 3780 | 3780 | 3780 | 3 |
| 313 | 20231207 | 145600 | 2730674995 | 3780 | 3780 | 3780 | 3780 | 14 |
| 314 | 20231207 | 145500 | 2730622075 | 3775 | 3775 | 3780 | 3775 | 241 |
| 315 | 20231207 | 145400 | 2729711640 | 3775 | 3770 | 3775 | 3770 | 622 |
| 316 | 20231207 | 145300 | 2727366600 | 3770 | 3780 | 3780 | 3770 | 2225 |
| 317 | 20231207 | 145200 | 2718974610 | 3775 | 3775 | 3775 | 3775 | 566 |
| 318 | 20231207 | 145100 | 2716837960 | 3775 | 3770 | 3775 | 3770 | 111 |
| 319 | 20231207 | 145000 | 2716419440 | 3770 | 3770 | 3770 | 3770 | 4 |
| 320 | 20231207 | 144900 | 2716404360 | 3770 | 3780 | 3780 | 3770 | 31 |
| 321 | 20231207 | 144800 | 2716287380 | 3770 | 3780 | 3780 | 3770 | 1622 |
| 322 | 20231207 | 144700 | 2710170970 | 3780 | 3780 | 3780 | 3780 | 96 |
| 323 | 20231207 | 144600 | 2709808090 | 3770 | 3775 | 3775 | 3770 | 1258 |
| 324 | 20231207 | 144500 | 2705062900 | 3775 | 3775 | 3775 | 3775 | 2283 |
| 325 | 20231207 | 144400 | 2696444575 | 3780 | 3780 | 3780 | 3780 | 113 |
| 326 | 20231207 | 144300 | 2696017435 | 3780 | 3780 | 3780 | 3775 | 770 |
| 327 | 20231207 | 144200 | 2693106935 | 3780 | 3780 | 3780 | 3780 | 50 |
| 328 | 20231207 | 144100 | 2692917935 | 3785 | 3780 | 3785 | 3780 | 242 |
| 329 | 20231207 | 144000 | 2692003170 | 3780 | 3785 | 3785 | 3775 | 1623 |
| 330 | 20231207 | 143900 | 2685871080 | 3780 | 3795 | 3795 | 3780 | 1315 |
| 331 | 20231207 | 143800 | 2680899790 | 3795 | 3785 | 3795 | 3785 | 422 |
| 332 | 20231207 | 143700 | 2679302510 | 3795 | 3800 | 3800 | 3795 | 380 |
| 333 | 20231207 | 143600 | 2677859010 | 3800 | 3800 | 3805 | 3785 | 955 |
| 334 | 20231207 | 143500 | 2674238930 | 3805 | 3810 | 3815 | 3800 | 1304 |
| 335 | 20231207 | 143400 | 2669274840 | 3815 | 3815 | 3815 | 3815 | 353 |
| 336 | 20231207 | 143300 | 2667928145 | 3810 | 3810 | 3810 | 3810 | 119 |
| 337 | 20231207 | 143200 | 2667474755 | 3810 | 3810 | 3815 | 3805 | 1398 |
| 338 | 20231207 | 143100 | 2662150395 | 3805 | 3805 | 3805 | 3805 | 102 |
| 339 | 20231207 | 143000 | 2661762285 | 3795 | 3800 | 3805 | 3795 | 322 |
| 340 | 20231207 | 142900 | 2660539285 | 3805 | 3800 | 3805 | 3790 | 227 |
| 341 | 20231207 | 142800 | 2659676935 | 3800 | 3775 | 3800 | 3775 | 715 |
| 342 | 20231207 | 142700 | 2656964825 | 3795 | 3790 | 3795 | 3775 | 1869 |
| 343 | 20231207 | 142600 | 2649900225 | 3780 | 3780 | 3790 | 3780 | 2888 |
| 344 | 20231207 | 142500 | 2638980780 | 3785 | 3785 | 3785 | 3785 | 0 |
| 345 | 20231207 | 142400 | 2638980780 | 3785 | 3785 | 3785 | 3775 | 2311 |
| 346 | 20231207 | 142300 | 2630244205 | 3785 | 3785 | 3785 | 3785 | 1168 |
| 347 | 20231207 | 142200 | 2625823325 | 3790 | 3790 | 3790 | 3790 | 86 |
| 348 | 20231207 | 142100 | 2625497385 | 3780 | 3790 | 3790 | 3780 | 1205 |
| 349 | 20231207 | 142000 | 2620941385 | 3790 | 3785 | 3790 | 3785 | 114 |
| 350 | 20231207 | 141900 | 2620509825 | 3785 | 3790 | 3790 | 3785 | 1360 |
| 351 | 20231207 | 141800 | 2615355745 | 3795 | 3785 | 3795 | 3785 | 698 |
| 352 | 20231207 | 141700 | 2612713805 | 3785 | 3795 | 3795 | 3780 | 56 |
| 353 | 20231207 | 141600 | 2612502075 | 3780 | 3795 | 3800 | 3780 | 4260 |
| 354 | 20231207 | 141500 | 2596374005 | 3795 | 3800 | 3800 | 3790 | 92 |
| 355 | 20231207 | 141400 | 2596025265 | 3800 | 3785 | 3800 | 3785 | 653 |
| 356 | 20231207 | 141300 | 2593553630 | 3785 | 3800 | 3800 | 3785 | 302 |
| 357 | 20231207 | 141200 | 2592410540 | 3795 | 3800 | 3800 | 3785 | 663 |
| 358 | 20231207 | 141100 | 2589899515 | 3800 | 3785 | 3800 | 3785 | 298 |
| 359 | 20231207 | 141000 | 2588770990 | 3795 | 3790 | 3795 | 3790 | 197 |
| 360 | 20231207 | 140900 | 2588024355 | 3800 | 3800 | 3800 | 3800 | 0 |
| 361 | 20231207 | 140800 | 2588024355 | 3800 | 3800 | 3800 | 3795 | 4 |
| 362 | 20231207 | 140700 | 2588009160 | 3785 | 3785 | 3785 | 3785 | 457 |
| 363 | 20231207 | 140600 | 2586279415 | 3800 | 3800 | 3800 | 3800 | 200 |
| 364 | 20231207 | 140500 | 2585519415 | 3800 | 3790 | 3800 | 3790 | 156 |
| 365 | 20231207 | 140400 | 2584928145 | 3790 | 3800 | 3800 | 3790 | 2 |
| 366 | 20231207 | 140300 | 2584920555 | 3800 | 3790 | 3800 | 3790 | 168 |
| 367 | 20231207 | 140200 | 2584282335 | 3785 | 3785 | 3785 | 3785 | 133 |
| 368 | 20231207 | 140100 | 2583778930 | 3785 | 3785 | 3785 | 3785 | 96 |
| 369 | 20231207 | 140000 | 2583415570 | 3785 | 3790 | 3790 | 3785 | 48 |
| 370 | 20231207 | 135900 | 2583233715 | 3790 | 3790 | 3790 | 3790 | 347 |
| 371 | 20231207 | 135800 | 2581918585 | 3790 | 3795 | 3795 | 3790 | 1607 |
| 372 | 20231207 | 135700 | 2575827755 | 3795 | 3795 | 3795 | 3790 | 263 |
| 373 | 20231207 | 135600 | 2574829845 | 3800 | 3800 | 3800 | 3800 | 100 |
| 374 | 20231207 | 135500 | 2574449845 | 3800 | 3795 | 3800 | 3795 | 434 |
| 375 | 20231207 | 135400 | 2572800705 | 3800 | 3795 | 3800 | 3795 | 199 |
| 376 | 20231207 | 135300 | 2572045495 | 3795 | 3790 | 3795 | 3790 | 249 |
| 377 | 20231207 | 135200 | 2571101685 | 3790 | 3780 | 3790 | 3780 | 96 |
| 378 | 20231207 | 135100 | 2570738795 | 3780 | 3785 | 3785 | 3780 | 133 |
| 379 | 20231207 | 135000 | 2570235820 | 3780 | 3790 | 3790 | 3780 | 1213 |
| 380 | 20231207 | 134900 | 2565644875 | 3800 | 3785 | 3800 | 3785 | 232 |
| 381 | 20231207 | 134800 | 2564766740 | 3785 | 3800 | 3800 | 3785 | 121 |
| 382 | 20231207 | 134700 | 2564307025 | 3780 | 3800 | 3800 | 3780 | 43 |
| 383 | 20231207 | 134600 | 2564144285 | 3800 | 3800 | 3800 | 3800 | 20 |
| 384 | 20231207 | 134500 | 2564068285 | 3800 | 3785 | 3800 | 3780 | 113 |
| 385 | 20231207 | 134400 | 2563640715 | 3785 | 3780 | 3785 | 3780 | 899 |
| 386 | 20231207 | 134300 | 2560241160 | 3780 | 3785 | 3785 | 3780 | 411 |
| 387 | 20231207 | 134200 | 2558687020 | 3790 | 3790 | 3790 | 3785 | 341 |
| 388 | 20231207 | 134100 | 2557395975 | 3790 | 3810 | 3810 | 3790 | 201 |
| 389 | 20231207 | 134000 | 2556632185 | 3810 | 3810 | 3810 | 3810 | 1 |
| 390 | 20231207 | 133900 | 2556628375 | 3785 | 3805 | 3805 | 3780 | 1496 |
| 391 | 20231207 | 133800 | 2550961210 | 3805 | 3805 | 3805 | 3805 | 189 |
| 392 | 20231207 | 133700 | 2550242065 | 3810 | 3815 | 3815 | 3805 | 3055 |
| 393 | 20231207 | 133600 | 2538617495 | 3820 | 3800 | 3825 | 3800 | 184 |
| 394 | 20231207 | 133500 | 2537918200 | 3825 | 3820 | 3825 | 3810 | 2994 |
| 395 | 20231207 | 133400 | 2526487080 | 3830 | 3830 | 3830 | 3830 | 151 |
| 396 | 20231207 | 133300 | 2525908750 | 3835 | 3835 | 3835 | 3820 | 135 |
| 397 | 20231207 | 133200 | 2525391460 | 3835 | 3785 | 3835 | 3780 | 3838 |
| 398 | 20231207 | 133100 | 2510839340 | 3780 | 3780 | 3785 | 3780 | 450 |
| 399 | 20231207 | 133000 | 2509136805 | 3785 | 3775 | 3785 | 3775 | 653 |
| 400 | 20231207 | 132900 | 2506670930 | 3765 | 3790 | 3795 | 3765 | 5177 |
| 401 | 20231207 | 132800 | 2487122190 | 3785 | 3800 | 3800 | 3785 | 3678 |
| 402 | 20231207 | 132700 | 2473183695 | 3800 | 3800 | 3800 | 3800 | 256 |
| 403 | 20231207 | 132600 | 2472210895 | 3815 | 3805 | 3815 | 3795 | 803 |
| 404 | 20231207 | 132500 | 2469159330 | 3800 | 3810 | 3810 | 3800 | 2226 |
| 405 | 20231207 | 132400 | 2460696290 | 3805 | 3820 | 3825 | 3805 | 1429 |
| 406 | 20231207 | 132300 | 2455247710 | 3820 | 3820 | 3820 | 3820 | 592 |
| 407 | 20231207 | 132200 | 2452986270 | 3820 | 3825 | 3825 | 3820 | 660 |
| 408 | 20231207 | 132100 | 2450464965 | 3825 | 3830 | 3830 | 3810 | 2456 |
| 409 | 20231207 | 132000 | 2441080520 | 3835 | 3835 | 3835 | 3830 | 92 |
| 410 | 20231207 | 131900 | 2440728045 | 3835 | 3835 | 3835 | 3830 | 117 |
| 411 | 20231207 | 131800 | 2440279550 | 3835 | 3855 | 3855 | 3835 | 264 |
| 412 | 20231207 | 131700 | 2439266945 | 3855 | 3845 | 3855 | 3845 | 226 |
| 413 | 20231207 | 131600 | 2438396980 | 3835 | 3850 | 3850 | 3835 | 1652 |
| 414 | 20231207 | 131500 | 2432055155 | 3850 | 3850 | 3850 | 3850 | 880 |
| 415 | 20231207 | 131400 | 2428667155 | 3850 | 3855 | 3855 | 3850 | 130 |
| 416 | 20231207 | 131300 | 2428166055 | 3855 | 3865 | 3865 | 3855 | 742 |
| 417 | 20231207 | 131200 | 2425302700 | 3860 | 3865 | 3865 | 3860 | 83 |
| 418 | 20231207 | 131100 | 2424982210 | 3860 | 3865 | 3865 | 3860 | 99 |
| 419 | 20231207 | 131000 | 2424599590 | 3870 | 3875 | 3875 | 3870 | 286 |
| 420 | 20231207 | 130900 | 2423492335 | 3870 | 3860 | 3870 | 3860 | 285 |
| 421 | 20231207 | 130800 | 2422391535 | 3860 | 3865 | 3865 | 3860 | 664 |
| 422 | 20231207 | 130700 | 2419828415 | 3860 | 3860 | 3875 | 3860 | 627 |
| 423 | 20231207 | 130600 | 2417403065 | 3870 | 3860 | 3870 | 3860 | 32 |
| 424 | 20231207 | 130500 | 2417279235 | 3870 | 3860 | 3870 | 3860 | 204 |
| 425 | 20231207 | 130400 | 2416489785 | 3870 | 3865 | 3870 | 3855 | 259 |
| 426 | 20231207 | 130300 | 2415491285 | 3855 | 3855 | 3855 | 3855 | 2 |
| 427 | 20231207 | 130200 | 2415483575 | 3870 | 3835 | 3870 | 3830 | 3451 |
| 428 | 20231207 | 130100 | 2402227575 | 3835 | 3835 | 3840 | 3830 | 709 |
| 429 | 20231207 | 130000 | 2399508570 | 3835 | 3840 | 3840 | 3835 | 190 |
| 430 | 20231207 | 125900 | 2398779250 | 3840 | 3840 | 3840 | 3840 | 235 |
| 431 | 20231207 | 125800 | 2397876850 | 3835 | 3850 | 3850 | 3835 | 341 |
| 432 | 20231207 | 125700 | 2396567465 | 3840 | 3855 | 3855 | 3840 | 2555 |
| 433 | 20231207 | 125600 | 2386737180 | 3860 | 3860 | 3860 | 3845 | 3288 |
| 434 | 20231207 | 125500 | 2374072070 | 3855 | 3860 | 3860 | 3855 | 266 |
| 435 | 20231207 | 125400 | 2373045405 | 3860 | 3860 | 3860 | 3860 | 1953 |
| 436 | 20231207 | 125300 | 2365506825 | 3860 | 3865 | 3865 | 3860 | 355 |
| 437 | 20231207 | 125200 | 2364135615 | 3865 | 3865 | 3865 | 3865 | 664 |
| 438 | 20231207 | 125100 | 2361569255 | 3865 | 3870 | 3870 | 3865 | 26 |
| 439 | 20231207 | 125000 | 2361468640 | 3870 | 3865 | 3880 | 3865 | 3053 |
| 440 | 20231207 | 124900 | 2349668120 | 3865 | 3890 | 3890 | 3865 | 5391 |
| 441 | 20231207 | 124800 | 2328779815 | 3890 | 3890 | 3890 | 3890 | 1 |
| 442 | 20231207 | 124700 | 2328775925 | 3890 | 3890 | 3890 | 3890 | 127 |
| 443 | 20231207 | 124600 | 2328281895 | 3890 | 3890 | 3890 | 3890 | 260 |
| 444 | 20231207 | 124500 | 2327270495 | 3890 | 3890 | 3895 | 3890 | 215 |
| 445 | 20231207 | 124400 | 2326434140 | 3895 | 3895 | 3895 | 3895 | 4 |
| 446 | 20231207 | 124300 | 2326418560 | 3890 | 3895 | 3895 | 3890 | 55 |
| 447 | 20231207 | 124200 | 2326204595 | 3890 | 3895 | 3895 | 3890 | 867 |
| 448 | 20231207 | 124100 | 2322831780 | 3895 | 3895 | 3895 | 3895 | 21 |
| 449 | 20231207 | 124000 | 2322749985 | 3895 | 3895 | 3895 | 3895 | 0 |
| 450 | 20231207 | 123900 | 2322749985 | 3895 | 3890 | 3895 | 3890 | 55 |
| 451 | 20231207 | 123800 | 2322535910 | 3890 | 3890 | 3890 | 3885 | 730 |
| 452 | 20231207 | 123700 | 2319696690 | 3890 | 3890 | 3895 | 3890 | 611 |
| 453 | 20231207 | 123600 | 2317319400 | 3890 | 3895 | 3895 | 3890 | 1917 |
| 454 | 20231207 | 123500 | 2309855520 | 3900 | 3900 | 3900 | 3900 | 209 |
| 455 | 20231207 | 123400 | 2309040420 | 3900 | 3900 | 3905 | 3900 | 1138 |
| 456 | 20231207 | 123300 | 2304602175 | 3900 | 3900 | 3900 | 3900 | 2329 |
| 457 | 20231207 | 123200 | 2295519075 | 3900 | 3910 | 3910 | 3900 | 1992 |
| 458 | 20231207 | 123100 | 2287744965 | 3910 | 3910 | 3910 | 3905 | 67 |
| 459 | 20231207 | 123000 | 2287483245 | 3915 | 3915 | 3915 | 3905 | 3827 |
| 460 | 20231207 | 122900 | 2272525825 | 3915 | 3915 | 3915 | 3910 | 357 |
| 461 | 20231207 | 122800 | 2271129760 | 3915 | 3920 | 3920 | 3910 | 353 |
| 462 | 20231207 | 122700 | 2269747735 | 3920 | 3920 | 3920 | 3915 | 360 |
| 463 | 20231207 | 122600 | 2268337785 | 3920 | 3920 | 3920 | 3920 | 38 |
| 464 | 20231207 | 122500 | 2268188825 | 3920 | 3920 | 3920 | 3920 | 1404 |
| 465 | 20231207 | 122400 | 2262685145 | 3915 | 3920 | 3920 | 3915 | 1016 |
| 466 | 20231207 | 122300 | 2258707430 | 3920 | 3920 | 3920 | 3915 | 586 |
| 467 | 20231207 | 122200 | 2256411110 | 3915 | 3920 | 3920 | 3915 | 1046 |
| 468 | 20231207 | 122100 | 2252310890 | 3920 | 3920 | 3920 | 3920 | 714 |
| 469 | 20231207 | 122000 | 2249512010 | 3920 | 3920 | 3920 | 3920 | 100 |
| 470 | 20231207 | 121900 | 2249120010 | 3920 | 3925 | 3925 | 3920 | 4489 |
| 471 | 20231207 | 121800 | 2231517120 | 3935 | 3930 | 3945 | 3930 | 531 |
| 472 | 20231207 | 121700 | 2229423315 | 3930 | 3930 | 3930 | 3925 | 636 |
| 473 | 20231207 | 121600 | 2226925150 | 3930 | 3925 | 3930 | 3925 | 1611 |
| 474 | 20231207 | 121500 | 2220601195 | 3925 | 3925 | 3925 | 3925 | 280 |
| 475 | 20231207 | 121400 | 2219502195 | 3925 | 3925 | 3925 | 3925 | 506 |
| 476 | 20231207 | 121300 | 2217516145 | 3930 | 3930 | 3930 | 3925 | 174 |
| 477 | 20231207 | 121200 | 2216832990 | 3930 | 3925 | 3930 | 3925 | 1362 |
| 478 | 20231207 | 121100 | 2211484960 | 3925 | 3940 | 3940 | 3925 | 1368 |
| 479 | 20231207 | 121000 | 2206109085 | 3940 | 3940 | 3940 | 3940 | 0 |
| 480 | 20231207 | 120900 | 2206109085 | 3940 | 3935 | 3940 | 3935 | 1051 |
| 481 | 20231207 | 120800 | 2201973395 | 3935 | 3940 | 3940 | 3935 | 109 |
| 482 | 20231207 | 120700 | 2201543960 | 3935 | 3940 | 3945 | 3935 | 177 |
| 483 | 20231207 | 120600 | 2200846780 | 3940 | 3935 | 3940 | 3935 | 695 |
| 484 | 20231207 | 120500 | 2198111205 | 3935 | 3935 | 3935 | 3935 | 171 |
| 485 | 20231207 | 120400 | 2197438320 | 3935 | 3940 | 3940 | 3935 | 104 |
| 486 | 20231207 | 120300 | 2197029060 | 3940 | 3940 | 3940 | 3940 | 73 |
| 487 | 20231207 | 120200 | 2196741440 | 3940 | 3940 | 3940 | 3935 | 750 |
| 488 | 20231207 | 120100 | 2193789935 | 3940 | 3940 | 3940 | 3940 | 117 |
| 489 | 20231207 | 120000 | 2193328955 | 3940 | 3940 | 3940 | 3940 | 201 |
| 490 | 20231207 | 115900 | 2192537015 | 3940 | 3940 | 3940 | 3940 | 882 |
| 491 | 20231207 | 115800 | 2189061935 | 3945 | 3935 | 3945 | 3935 | 855 |
| 492 | 20231207 | 115700 | 2185696565 | 3940 | 3945 | 3945 | 3940 | 1152 |
| 493 | 20231207 | 115600 | 2181156695 | 3945 | 3965 | 3965 | 3945 | 2375 |
| 494 | 20231207 | 115500 | 2171772755 | 3970 | 3955 | 3970 | 3955 | 107 |
| 495 | 20231207 | 115400 | 2171347980 | 3970 | 3970 | 3970 | 3950 | 333 |
| 496 | 20231207 | 115300 | 2170032190 | 3955 | 3970 | 3970 | 3955 | 1255 |
| 497 | 20231207 | 115200 | 2165068135 | 3960 | 3970 | 3970 | 3960 | 7 |
| 498 | 20231207 | 115100 | 2165040355 | 3970 | 3955 | 3970 | 3950 | 264 |
| 499 | 20231207 | 115000 | 2163996770 | 3950 | 3955 | 3955 | 3950 | 781 |
| 500 | 20231207 | 114900 | 2160908370 | 3955 | 3955 | 3955 | 3950 | 239 |
| 501 | 20231207 | 114800 | 2159963875 | 3955 | 3975 | 3975 | 3955 | 614 |
| 502 | 20231207 | 114700 | 2157535485 | 3955 | 3955 | 3980 | 3950 | 4213 |
| 503 | 20231207 | 114600 | 2140883225 | 3960 | 3960 | 3960 | 3960 | 364 |
| 504 | 20231207 | 114500 | 2139441785 | 3960 | 3960 | 3960 | 3955 | 33 |
| 505 | 20231207 | 114400 | 2139311205 | 3960 | 3960 | 3960 | 3955 | 372 |
| 506 | 20231207 | 114300 | 2137838090 | 3960 | 3965 | 3965 | 3955 | 6559 |
| 507 | 20231207 | 114200 | 2111869365 | 3980 | 3980 | 3980 | 3980 | 6 |
| 508 | 20231207 | 114100 | 2111845485 | 3960 | 3980 | 3980 | 3960 | 30 |
| 509 | 20231207 | 114000 | 2111726565 | 3960 | 3960 | 3985 | 3960 | 2120 |
| 510 | 20231207 | 113900 | 2103324390 | 3960 | 3965 | 3965 | 3960 | 1230 |
| 511 | 20231207 | 113800 | 2098453040 | 3985 | 3960 | 3985 | 3960 | 22 |
| 512 | 20231207 | 113700 | 2098365395 | 3985 | 3985 | 3985 | 3960 | 1264 |
| 513 | 20231207 | 113600 | 2093354475 | 3970 | 3970 | 3970 | 3970 | 10 |
| 514 | 20231207 | 113500 | 2093314775 | 3985 | 3985 | 3985 | 3970 | 103 |
| 515 | 20231207 | 113400 | 2092905685 | 3970 | 3970 | 3970 | 3970 | 129 |
| 516 | 20231207 | 113300 | 2092393555 | 3985 | 3985 | 3985 | 3985 | 76 |
| 517 | 20231207 | 113200 | 2092090695 | 3980 | 3970 | 3980 | 3970 | 580 |
| 518 | 20231207 | 113100 | 2089784130 | 3970 | 3970 | 3970 | 3970 | 50 |
| 519 | 20231207 | 113000 | 2089585630 | 3975 | 3960 | 3975 | 3960 | 201 |
| 520 | 20231207 | 112900 | 2088789655 | 3960 | 3975 | 3975 | 3960 | 422 |
| 521 | 20231207 | 112800 | 2087116960 | 3970 | 3970 | 3980 | 3965 | 91 |
| 522 | 20231207 | 112700 | 2086755975 | 3980 | 3980 | 3980 | 3965 | 1115 |
| 523 | 20231207 | 112600 | 2082332690 | 3980 | 3985 | 3985 | 3980 | 92 |
| 524 | 20231207 | 112500 | 2081966170 | 3970 | 3975 | 3995 | 3970 | 51 |
| 525 | 20231207 | 112400 | 2081763415 | 3975 | 3975 | 3975 | 3965 | 1181 |
| 526 | 20231207 | 112300 | 2077070705 | 3965 | 3970 | 3970 | 3965 | 761 |
| 527 | 20231207 | 112200 | 2074049580 | 3980 | 3980 | 3980 | 3970 | 303 |
| 528 | 20231207 | 112100 | 2072845650 | 3970 | 3970 | 3970 | 3970 | 129 |
| 529 | 20231207 | 112000 | 2072333520 | 3980 | 3990 | 3990 | 3980 | 1704 |
| 530 | 20231207 | 111900 | 2065550350 | 3975 | 3985 | 3990 | 3975 | 368 |
| 531 | 20231207 | 111800 | 2064085805 | 3990 | 3980 | 3990 | 3980 | 53 |
| 532 | 20231207 | 111700 | 2063874855 | 3980 | 3980 | 3980 | 3980 | 110 |
| 533 | 20231207 | 111600 | 2063437055 | 3990 | 3990 | 3990 | 3990 | 0 |
| 534 | 20231207 | 111500 | 2063437055 | 3990 | 3995 | 3995 | 3975 | 330 |
| 535 | 20231207 | 111400 | 2062124835 | 4000 | 3995 | 4000 | 3990 | 600 |
| 536 | 20231207 | 111300 | 2059727515 | 3995 | 3975 | 4010 | 3970 | 7434 |
| 537 | 20231207 | 111200 | 2030022190 | 3975 | 3975 | 3980 | 3970 | 745 |
| 538 | 20231207 | 111100 | 2027061270 | 3980 | 3980 | 3980 | 3980 | 783 |
| 539 | 20231207 | 111000 | 2023944930 | 3980 | 3980 | 3980 | 3980 | 382 |
| 540 | 20231207 | 110900 | 2022424570 | 3980 | 3970 | 3980 | 3970 | 451 |
| 541 | 20231207 | 110800 | 2020633805 | 3975 | 3985 | 3985 | 3975 | 5947 |
| 542 | 20231207 | 110700 | 1996967435 | 3995 | 3995 | 3995 | 3995 | 41 |
| 543 | 20231207 | 110600 | 1996803640 | 3995 | 3990 | 3995 | 3990 | 275 |
| 544 | 20231207 | 110500 | 1995706265 | 3995 | 3985 | 3995 | 3985 | 105 |
| 545 | 20231207 | 110400 | 1995286815 | 3985 | 3975 | 3985 | 3975 | 616 |
| 546 | 20231207 | 110300 | 1992838150 | 3975 | 3975 | 3975 | 3975 | 206 |
| 547 | 20231207 | 110200 | 1992019300 | 3975 | 3975 | 3975 | 3970 | 994 |
| 548 | 20231207 | 110100 | 1988068765 | 3975 | 3975 | 3975 | 3975 | 132 |
| 549 | 20231207 | 110000 | 1987544065 | 3975 | 3970 | 3975 | 3970 | 2463 |
| 550 | 20231207 | 105900 | 1977754030 | 3975 | 3970 | 3975 | 3970 | 607 |
| 551 | 20231207 | 105800 | 1975342005 | 3970 | 3965 | 3970 | 3965 | 347 |
| 552 | 20231207 | 105700 | 1973964465 | 3970 | 3975 | 3975 | 3970 | 1131 |
| 553 | 20231207 | 105600 | 1969474385 | 3975 | 3970 | 3975 | 3970 | 549 |
| 554 | 20231207 | 105500 | 1967293315 | 3970 | 3975 | 3975 | 3965 | 1683 |
| 555 | 20231207 | 105400 | 1960609125 | 3975 | 3975 | 3975 | 3975 | 20 |
| 556 | 20231207 | 105300 | 1960529625 | 3985 | 3980 | 3985 | 3980 | 515 |
| 557 | 20231207 | 105200 | 1958479760 | 4000 | 3980 | 4000 | 3980 | 201 |
| 558 | 20231207 | 105100 | 1957677760 | 4000 | 3975 | 4000 | 3975 | 122 |
| 559 | 20231207 | 105000 | 1957192285 | 3975 | 3980 | 3980 | 3970 | 451 |
| 560 | 20231207 | 104900 | 1955399545 | 3980 | 4000 | 4000 | 3980 | 311 |
| 561 | 20231207 | 104800 | 1954161320 | 4000 | 4000 | 4000 | 3980 | 483 |
| 562 | 20231207 | 104700 | 1952237385 | 3985 | 3985 | 3985 | 3985 | 40 |
| 563 | 20231207 | 104600 | 1952077985 | 4010 | 4010 | 4010 | 3985 | 619 |
| 564 | 20231207 | 104500 | 1949609470 | 4010 | 4010 | 4010 | 4000 | 275 |
| 565 | 20231207 | 104400 | 1948506820 | 4010 | 3995 | 4010 | 3995 | 1291 |
| 566 | 20231207 | 104300 | 1943345095 | 3995 | 3970 | 3995 | 3965 | 4294 |
| 567 | 20231207 | 104200 | 1926294150 | 3970 | 3970 | 3970 | 3970 | 167 |
| 568 | 20231207 | 104100 | 1925631160 | 3970 | 3970 | 3975 | 3970 | 882 |
| 569 | 20231207 | 104000 | 1922129605 | 3970 | 3975 | 3975 | 3970 | 492 |
| 570 | 20231207 | 103900 | 1920176300 | 3970 | 3985 | 3985 | 3970 | 2057 |
| 571 | 20231207 | 103800 | 1912002195 | 3985 | 3995 | 3995 | 3985 | 374 |
| 572 | 20231207 | 103700 | 1910508760 | 3995 | 3995 | 3995 | 3985 | 887 |
| 573 | 20231207 | 103600 | 1906969090 | 3995 | 3990 | 3995 | 3990 | 30 |
| 574 | 20231207 | 103500 | 1906849380 | 3995 | 4000 | 4000 | 3990 | 36 |
| 575 | 20231207 | 103400 | 1906705720 | 4000 | 4000 | 4000 | 4000 | 10 |
| 576 | 20231207 | 103300 | 1906665720 | 4000 | 4000 | 4000 | 4000 | 103 |
| 577 | 20231207 | 103200 | 1906253720 | 4000 | 3990 | 4000 | 3990 | 342 |
| 578 | 20231207 | 103100 | 1904887625 | 4000 | 4000 | 4000 | 3995 | 480 |
| 579 | 20231207 | 103000 | 1902968420 | 4000 | 4000 | 4000 | 4000 | 26 |
| 580 | 20231207 | 102900 | 1902864420 | 4000 | 3990 | 4000 | 3985 | 768 |
| 581 | 20231207 | 102800 | 1899799045 | 3985 | 4000 | 4000 | 3985 | 4313 |
| 582 | 20231207 | 102700 | 1882577365 | 4000 | 4005 | 4005 | 4000 | 3253 |
| 583 | 20231207 | 102600 | 1869561600 | 4005 | 4005 | 4005 | 4005 | 31 |
| 584 | 20231207 | 102500 | 1869437445 | 4005 | 4005 | 4010 | 4005 | 133 |
| 585 | 20231207 | 102400 | 1868904725 | 4005 | 4000 | 4010 | 4000 | 792 |
| 586 | 20231207 | 102300 | 1865735810 | 4000 | 4000 | 4005 | 4000 | 1454 |
| 587 | 20231207 | 102200 | 1859919100 | 4000 | 4010 | 4010 | 4000 | 765 |
| 588 | 20231207 | 102100 | 1856852895 | 4010 | 4005 | 4015 | 4000 | 4471 |
| 589 | 20231207 | 102000 | 1838951655 | 4010 | 4010 | 4015 | 4005 | 4934 |
| 590 | 20231207 | 101900 | 1819165340 | 4015 | 4015 | 4015 | 4015 | 849 |
| 591 | 20231207 | 101800 | 1815756605 | 4015 | 4015 | 4020 | 4015 | 1744 |
| 592 | 20231207 | 101700 | 1808752140 | 4015 | 4015 | 4015 | 4015 | 351 |
| 593 | 20231207 | 101600 | 1807342875 | 4020 | 4020 | 4020 | 4015 | 2420 |
| 594 | 20231207 | 101500 | 1797626525 | 4015 | 4015 | 4020 | 4010 | 2337 |
| 595 | 20231207 | 101400 | 1788248250 | 4015 | 4030 | 4030 | 4015 | 1763 |
| 596 | 20231207 | 101300 | 1781163820 | 4040 | 4010 | 4040 | 4010 | 619 |
| 597 | 20231207 | 101200 | 1778680560 | 4015 | 4030 | 4030 | 4010 | 2802 |
| 598 | 20231207 | 101100 | 1767428365 | 4030 | 4035 | 4045 | 4030 | 2927 |
| 599 | 20231207 | 101000 | 1755623275 | 4035 | 4050 | 4055 | 4035 | 1616 |
| 600 | 20231207 | 100900 | 1749081865 | 4050 | 4040 | 4050 | 4035 | 2605 |
| 601 | 20231207 | 100800 | 1738549390 | 4050 | 4055 | 4055 | 4040 | 1176 |
| 602 | 20231207 | 100700 | 1733792375 | 4060 | 4055 | 4060 | 4055 | 750 |
| 603 | 20231207 | 100600 | 1730750365 | 4055 | 4060 | 4060 | 4055 | 1117 |
| 604 | 20231207 | 100500 | 1726216510 | 4065 | 4055 | 4065 | 4055 | 4543 |
| 605 | 20231207 | 100400 | 1707784475 | 4055 | 4035 | 4055 | 4035 | 3618 |
| 606 | 20231207 | 100300 | 1693159530 | 4030 | 4035 | 4035 | 4030 | 901 |
| 607 | 20231207 | 100200 | 1689525000 | 4040 | 4035 | 4040 | 4030 | 1035 |
| 608 | 20231207 | 100100 | 1685350530 | 4040 | 4045 | 4045 | 4035 | 2848 |
| 609 | 20231207 | 100000 | 1673842915 | 4050 | 4045 | 4055 | 4045 | 1225 |
| 610 | 20231207 | 095900 | 1668881875 | 4045 | 4060 | 4060 | 4045 | 2199 |
| 611 | 20231207 | 095800 | 1659976270 | 4055 | 4050 | 4060 | 4050 | 5825 |
| 612 | 20231207 | 095700 | 1636351395 | 4055 | 4055 | 4055 | 4055 | 994 |
| 613 | 20231207 | 095600 | 1632320725 | 4055 | 4060 | 4060 | 4050 | 638 |
| 614 | 20231207 | 095500 | 1629734510 | 4060 | 4060 | 4060 | 4055 | 322 |
| 615 | 20231207 | 095400 | 1628427915 | 4055 | 4050 | 4055 | 4050 | 4068 |
| 616 | 20231207 | 095300 | 1611945855 | 4055 | 4050 | 4055 | 4040 | 3003 |
| 617 | 20231207 | 095200 | 1599784100 | 4050 | 4050 | 4055 | 4040 | 4126 |
| 618 | 20231207 | 095100 | 1583090995 | 4050 | 4060 | 4060 | 4050 | 2556 |
| 619 | 20231207 | 095000 | 1572726575 | 4060 | 4060 | 4060 | 4060 | 585 |
| 620 | 20231207 | 094900 | 1570351475 | 4070 | 4070 | 4070 | 4060 | 1385 |
| 621 | 20231207 | 094800 | 1564724655 | 4070 | 4085 | 4085 | 4060 | 2998 |
| 622 | 20231207 | 094700 | 1552492105 | 4090 | 4080 | 4090 | 4080 | 1768 |
| 623 | 20231207 | 094600 | 1545270650 | 4080 | 4070 | 4085 | 4065 | 5059 |
| 624 | 20231207 | 094500 | 1524638955 | 4065 | 4060 | 4070 | 4060 | 1700 |
| 625 | 20231207 | 094400 | 1517733050 | 4060 | 4070 | 4075 | 4055 | 5406 |
| 626 | 20231207 | 094300 | 1495763290 | 4075 | 4075 | 4075 | 4060 | 3753 |
| 627 | 20231207 | 094200 | 1480493225 | 4080 | 4055 | 4080 | 4055 | 7652 |
| 628 | 20231207 | 094100 | 1449352235 | 4050 | 4035 | 4050 | 4025 | 5293 |
| 629 | 20231207 | 094000 | 1427959635 | 4035 | 3995 | 4035 | 3995 | 3697 |
| 630 | 20231207 | 093900 | 1413109875 | 3985 | 3960 | 4005 | 3950 | 4359 |
| 631 | 20231207 | 093800 | 1395792950 | 3960 | 4000 | 4005 | 3955 | 9481 |
| 632 | 20231207 | 093700 | 1358015290 | 4005 | 4015 | 4020 | 4005 | 3450 |
| 633 | 20231207 | 093600 | 1344176850 | 4010 | 4025 | 4025 | 4010 | 2566 |
| 634 | 20231207 | 093500 | 1333882025 | 4010 | 4030 | 4030 | 4000 | 6568 |
| 635 | 20231207 | 093400 | 1307559635 | 4025 | 4075 | 4075 | 4025 | 21021 |
| 636 | 20231207 | 093300 | 1222178125 | 4075 | 4100 | 4105 | 4070 | 5806 |
| 637 | 20231207 | 093200 | 1198464675 | 4100 | 4100 | 4110 | 4090 | 8091 |
| 638 | 20231207 | 093100 | 1165279825 | 4110 | 4085 | 4125 | 4070 | 13067 |
| 639 | 20231207 | 093000 | 1111818030 | 4085 | 4065 | 4085 | 4065 | 1847 |
| 640 | 20231207 | 092900 | 1104290325 | 4065 | 4090 | 4100 | 4065 | 12944 |
| 641 | 20231207 | 092800 | 1051415445 | 4090 | 4130 | 4150 | 4065 | 39334 |
| 642 | 20231207 | 092700 | 890119570 | 4110 | 4070 | 4175 | 4070 | 49437 |
| 643 | 20231207 | 092600 | 686397605 | 4075 | 4005 | 4090 | 4005 | 18105 |
| 644 | 20231207 | 092500 | 613247075 | 4010 | 4000 | 4010 | 4000 | 4646 |
| 645 | 20231207 | 092400 | 594660045 | 4000 | 4005 | 4010 | 3995 | 2170 |
| 646 | 20231207 | 092300 | 585964070 | 4010 | 4000 | 4010 | 4000 | 6752 |
| 647 | 20231207 | 092200 | 558919265 | 4000 | 3965 | 4000 | 3965 | 6294 |
| 648 | 20231207 | 092100 | 533784335 | 3945 | 3955 | 3965 | 3945 | 794 |
| 649 | 20231207 | 092000 | 530644885 | 3955 | 3950 | 3955 | 3930 | 4148 |
| 650 | 20231207 | 091900 | 514308050 | 3950 | 3950 | 3950 | 3940 | 5521 |
| 651 | 20231207 | 091800 | 492503255 | 3950 | 3965 | 3965 | 3950 | 1937 |
| 652 | 20231207 | 091700 | 484836805 | 3965 | 3970 | 3970 | 3945 | 2512 |
| 653 | 20231207 | 091600 | 474888585 | 3965 | 3965 | 3970 | 3960 | 1910 |
| 654 | 20231207 | 091500 | 467313535 | 3965 | 3935 | 3965 | 3935 | 2123 |
| 655 | 20231207 | 091400 | 458953740 | 3955 | 3935 | 3955 | 3930 | 6090 |
| 656 | 20231207 | 091300 | 434983710 | 3930 | 3935 | 3935 | 3930 | 2980 |
| 657 | 20231207 | 091200 | 423264105 | 3935 | 3935 | 3945 | 3930 | 3301 |
| 658 | 20231207 | 091100 | 410280155 | 3930 | 3960 | 3965 | 3930 | 4968 |
| 659 | 20231207 | 091000 | 390660310 | 3960 | 3980 | 3980 | 3950 | 3733 |
| 660 | 20231207 | 090900 | 375848360 | 3980 | 4015 | 4020 | 3980 | 9928 |
| 661 | 20231207 | 090800 | 336113030 | 4020 | 4010 | 4025 | 4010 | 7477 |
| 662 | 20231207 | 090700 | 306047415 | 4020 | 3995 | 4025 | 3995 | 11420 |
| 663 | 20231207 | 090600 | 260237565 | 3995 | 3930 | 3995 | 3930 | 4162 |
| 664 | 20231207 | 090500 | 243740195 | 3930 | 3930 | 3935 | 3930 | 3307 |
| 665 | 20231207 | 090400 | 230742375 | 3935 | 3940 | 3940 | 3930 | 8005 |
| 666 | 20231207 | 090300 | 199241095 | 3935 | 3985 | 3990 | 3935 | 5385 |
| 667 | 20231207 | 090200 | 177927290 | 3975 | 3995 | 4000 | 3970 | 6159 |
| 668 | 20231207 | 090100 | 153394880 | 3995 | 3955 | 4000 | 3920 | 16906 |
| 669 | 20231207 | 090000 | 86183245 | 3955 | 4060 | 4060 | 3955 | 21355 |