33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 202500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 3 | 20231220 | 202400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231220 | 202300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231220 | 202200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231220 | 202100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231220 | 202000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231220 | 201900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231220 | 201800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231220 | 201700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231220 | 201600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231220 | 201500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231220 | 201400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231220 | 201300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231220 | 201200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231220 | 201100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231220 | 201000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231220 | 200900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231220 | 200800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231220 | 200700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231220 | 200600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231220 | 200500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231220 | 200400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231220 | 200300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231220 | 200200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231220 | 200100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231220 | 200000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231220 | 195900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231220 | 195800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231220 | 195700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231220 | 195600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231220 | 195500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 33 | 20231220 | 195400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231220 | 195300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231220 | 195200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231220 | 195100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231220 | 195000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231220 | 194900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231220 | 194800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231220 | 194700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231220 | 194600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231220 | 194500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231220 | 194400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231220 | 194300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231220 | 194200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231220 | 194100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231220 | 194000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231220 | 193900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231220 | 193800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231220 | 193700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231220 | 193600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231220 | 193500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231220 | 193400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231220 | 193300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231220 | 193200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231220 | 193100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231220 | 193000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231220 | 192900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231220 | 192800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231220 | 192700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231220 | 192600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231220 | 192500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 63 | 20231220 | 192400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231220 | 192300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231220 | 192200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231220 | 192100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231220 | 192000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231220 | 191900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231220 | 191800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231220 | 191700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231220 | 191600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231220 | 191500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231220 | 191400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231220 | 191300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231220 | 191200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231220 | 191100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231220 | 191000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231220 | 190900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231220 | 190800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231220 | 190700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231220 | 190600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231220 | 190500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231220 | 190400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231220 | 190300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231220 | 190200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231220 | 190100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231220 | 190000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231220 | 185900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231220 | 185800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231220 | 185700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231220 | 185600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231220 | 185500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 93 | 20231220 | 185400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231220 | 185300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231220 | 185200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231220 | 185100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231220 | 185000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231220 | 184900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231220 | 184800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231220 | 184700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231220 | 184600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231220 | 184500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231220 | 184400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231220 | 184300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231220 | 184200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231220 | 184100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231220 | 184000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231220 | 183900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231220 | 183800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231220 | 183700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231220 | 183600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231220 | 183500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231220 | 183400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231220 | 183300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231220 | 183200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231220 | 183100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231220 | 183000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231220 | 182900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231220 | 182800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231220 | 182700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231220 | 182600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231220 | 182500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 123 | 20231220 | 182400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231220 | 182300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231220 | 182200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231220 | 182100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231220 | 182000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231220 | 181900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231220 | 181800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231220 | 181700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231220 | 181600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231220 | 181500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231220 | 181400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231220 | 181300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231220 | 181200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231220 | 181100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231220 | 181000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231220 | 180900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231220 | 180800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231220 | 180700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231220 | 180600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231220 | 180500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231220 | 180400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231220 | 180300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231220 | 180200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231220 | 180100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231220 | 180000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231220 | 175900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231220 | 175800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231220 | 175700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231220 | 175600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231220 | 175500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 153 | 20231220 | 175400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231220 | 175300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231220 | 175200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231220 | 175100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231220 | 175000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231220 | 174900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231220 | 174800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231220 | 174700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231220 | 174600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231220 | 174500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231220 | 174400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231220 | 174300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231220 | 174200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231220 | 174100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231220 | 174000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231220 | 173900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231220 | 173800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231220 | 173700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231220 | 173600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231220 | 173500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231220 | 173400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231220 | 173300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231220 | 173200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231220 | 173100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231220 | 173000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231220 | 172900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231220 | 172800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231220 | 172700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231220 | 172600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231220 | 172500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 183 | 20231220 | 172400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231220 | 172300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231220 | 172200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231220 | 172100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231220 | 172000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231220 | 171900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231220 | 171800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231220 | 171700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231220 | 171600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231220 | 171500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231220 | 171400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231220 | 171300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231220 | 171200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231220 | 171100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231220 | 171000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231220 | 170900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231220 | 170800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231220 | 170700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231220 | 170600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231220 | 170500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231220 | 170400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231220 | 170300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231220 | 170200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231220 | 170100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231220 | 170000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231220 | 165900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231220 | 165800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231220 | 165700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20231220 | 165600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20231220 | 165500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 213 | 20231220 | 165400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20231220 | 165300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20231220 | 165200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20231220 | 165100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20231220 | 165000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20231220 | 164900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20231220 | 164800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20231220 | 164700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20231220 | 164600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20231220 | 164500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20231220 | 164400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20231220 | 164300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20231220 | 164200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20231220 | 164100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20231220 | 164000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20231220 | 163900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20231220 | 163800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20231220 | 163700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20231220 | 163600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20231220 | 163500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20231220 | 163400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20231220 | 163300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20231220 | 163200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20231220 | 163100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20231220 | 163000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20231220 | 162900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20231220 | 162800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20231220 | 162700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20231220 | 162600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20231220 | 162500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 243 | 20231220 | 162400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20231220 | 162300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20231220 | 162200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20231220 | 162100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20231220 | 162000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20231220 | 161900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20231220 | 161800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20231220 | 161700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20231220 | 161600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20231220 | 161500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20231220 | 161400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20231220 | 161300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20231220 | 161200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20231220 | 161100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20231220 | 161000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20231220 | 160900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20231220 | 160800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20231220 | 160700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20231220 | 160600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20231220 | 160500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20231220 | 160400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20231220 | 160300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20231220 | 160200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20231220 | 160100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20231220 | 160000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20231220 | 155900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20231220 | 155800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20231220 | 155700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20231220 | 155600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20231220 | 155500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 273 | 20231220 | 155400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20231220 | 155300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20231220 | 155200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20231220 | 155100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20231220 | 155000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20231220 | 154900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20231220 | 154800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20231220 | 154700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20231220 | 154600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20231220 | 154500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20231220 | 154400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20231220 | 154300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20231220 | 154200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20231220 | 154100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20231220 | 154000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 288 | 20231220 | 153900 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20231220 | 153800 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20231220 | 153700 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 291 | 20231220 | 153600 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20231220 | 153500 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20231220 | 153400 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20231220 | 153300 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20231220 | 153200 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20231220 | 153100 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20231220 | 153000 | 1129404825 | 3950 | 3950 | 3950 | 3950 | 7009 |
| 298 | 20231220 | 152900 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 299 | 20231220 | 152800 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 300 | 20231220 | 152700 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 301 | 20231220 | 152600 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 302 | 20231220 | 152500 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 303 | 20231220 | 152400 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 304 | 20231220 | 152300 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 305 | 20231220 | 152200 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 306 | 20231220 | 152100 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 307 | 20231220 | 152000 | 1101719275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 308 | 20231220 | 151900 | 1101719275 | 3945 | 3930 | 3945 | 3925 | 1057 |
| 309 | 20231220 | 151800 | 1097558295 | 3935 | 3930 | 3935 | 3925 | 420 |
| 310 | 20231220 | 151700 | 1095908965 | 3935 | 3935 | 3935 | 3930 | 204 |
| 311 | 20231220 | 151600 | 1095107220 | 3925 | 3940 | 3940 | 3925 | 759 |
| 312 | 20231220 | 151500 | 1092120280 | 3935 | 3935 | 3935 | 3935 | 235 |
| 313 | 20231220 | 151400 | 1091195555 | 3935 | 3920 | 3935 | 3920 | 80 |
| 314 | 20231220 | 151300 | 1090881805 | 3920 | 3935 | 3935 | 3915 | 948 |
| 315 | 20231220 | 151200 | 1087156475 | 3935 | 3910 | 3935 | 3910 | 2411 |
| 316 | 20231220 | 151100 | 1077705565 | 3905 | 3905 | 3905 | 3905 | 0 |
| 317 | 20231220 | 151000 | 1077705565 | 3905 | 3910 | 3910 | 3905 | 838 |
| 318 | 20231220 | 150900 | 1074430270 | 3910 | 3920 | 3920 | 3905 | 500 |
| 319 | 20231220 | 150800 | 1072475235 | 3905 | 3915 | 3915 | 3905 | 46 |
| 320 | 20231220 | 150700 | 1072295405 | 3920 | 3920 | 3920 | 3905 | 136 |
| 321 | 20231220 | 150600 | 1071763785 | 3920 | 3920 | 3920 | 3920 | 4 |
| 322 | 20231220 | 150500 | 1071748105 | 3910 | 3910 | 3910 | 3910 | 50 |
| 323 | 20231220 | 150400 | 1071552605 | 3910 | 3905 | 3910 | 3905 | 381 |
| 324 | 20231220 | 150300 | 1070064100 | 3905 | 3895 | 3905 | 3895 | 604 |
| 325 | 20231220 | 150200 | 1067705620 | 3895 | 3900 | 3905 | 3895 | 924 |
| 326 | 20231220 | 150100 | 1064105910 | 3900 | 3900 | 3905 | 3900 | 829 |
| 327 | 20231220 | 150000 | 1060872665 | 3900 | 3915 | 3915 | 3900 | 861 |
| 328 | 20231220 | 145900 | 1057509440 | 3920 | 3920 | 3920 | 3920 | 22 |
| 329 | 20231220 | 145800 | 1057423200 | 3925 | 3925 | 3925 | 3910 | 24 |
| 330 | 20231220 | 145700 | 1057329015 | 3910 | 3910 | 3910 | 3910 | 0 |
| 331 | 20231220 | 145600 | 1057329015 | 3910 | 3910 | 3910 | 3910 | 43 |
| 332 | 20231220 | 145500 | 1057160885 | 3910 | 3910 | 3910 | 3910 | 222 |
| 333 | 20231220 | 145400 | 1056292865 | 3910 | 3925 | 3925 | 3910 | 525 |
| 334 | 20231220 | 145300 | 1054235860 | 3925 | 3915 | 3925 | 3915 | 28 |
| 335 | 20231220 | 145200 | 1054126215 | 3915 | 3915 | 3915 | 3915 | 2 |
| 336 | 20231220 | 145100 | 1054118385 | 3925 | 3925 | 3925 | 3915 | 9 |
| 337 | 20231220 | 145000 | 1054083070 | 3920 | 3920 | 3920 | 3920 | 24 |
| 338 | 20231220 | 144900 | 1053988990 | 3925 | 3915 | 3925 | 3915 | 257 |
| 339 | 20231220 | 144800 | 1052982765 | 3915 | 3925 | 3925 | 3915 | 378 |
| 340 | 20231220 | 144700 | 1051501625 | 3925 | 3925 | 3925 | 3925 | 339 |
| 341 | 20231220 | 144600 | 1050171050 | 3915 | 3925 | 3925 | 3915 | 412 |
| 342 | 20231220 | 144500 | 1048558060 | 3920 | 3925 | 3925 | 3920 | 3295 |
| 343 | 20231220 | 144400 | 1035641455 | 3925 | 3930 | 3940 | 3925 | 105 |
| 344 | 20231220 | 144300 | 1035229295 | 3930 | 3930 | 3930 | 3930 | 19 |
| 345 | 20231220 | 144200 | 1035154625 | 3925 | 3935 | 3935 | 3925 | 1559 |
| 346 | 20231220 | 144100 | 1029027025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 347 | 20231220 | 144000 | 1029027025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 348 | 20231220 | 143900 | 1029027025 | 3945 | 3935 | 3945 | 3935 | 138 |
| 349 | 20231220 | 143800 | 1028483475 | 3940 | 3945 | 3945 | 3940 | 284 |
| 350 | 20231220 | 143700 | 1027364375 | 3945 | 3950 | 3950 | 3945 | 20 |
| 351 | 20231220 | 143600 | 1027285425 | 3950 | 3950 | 3950 | 3950 | 30 |
| 352 | 20231220 | 143500 | 1027166925 | 3950 | 3935 | 3950 | 3935 | 232 |
| 353 | 20231220 | 143400 | 1026253990 | 3945 | 3940 | 3945 | 3935 | 321 |
| 354 | 20231220 | 143300 | 1024990585 | 3940 | 3940 | 3940 | 3940 | 179 |
| 355 | 20231220 | 143200 | 1024285325 | 3940 | 3945 | 3950 | 3940 | 656 |
| 356 | 20231220 | 143100 | 1021697920 | 3950 | 3955 | 3955 | 3950 | 68 |
| 357 | 20231220 | 143000 | 1021429265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 358 | 20231220 | 142900 | 1021429265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 359 | 20231220 | 142800 | 1021429265 | 3955 | 3965 | 3965 | 3955 | 113 |
| 360 | 20231220 | 142700 | 1020982340 | 3955 | 3955 | 3955 | 3955 | 50 |
| 361 | 20231220 | 142600 | 1020784590 | 3970 | 3970 | 3970 | 3970 | 1 |
| 362 | 20231220 | 142500 | 1020780620 | 3970 | 3960 | 3970 | 3960 | 2 |
| 363 | 20231220 | 142400 | 1020772690 | 3960 | 3960 | 3960 | 3960 | 40 |
| 364 | 20231220 | 142300 | 1020614290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 365 | 20231220 | 142200 | 1020614290 | 3960 | 3960 | 3960 | 3960 | 15 |
| 366 | 20231220 | 142100 | 1020554890 | 3960 | 3960 | 3960 | 3960 | 212 |
| 367 | 20231220 | 142000 | 1019715370 | 3960 | 3960 | 3960 | 3960 | 47 |
| 368 | 20231220 | 141900 | 1019529250 | 3975 | 3975 | 3975 | 3975 | 0 |
| 369 | 20231220 | 141800 | 1019529250 | 3975 | 3975 | 3975 | 3975 | 1 |
| 370 | 20231220 | 141700 | 1019525275 | 3955 | 3955 | 3955 | 3955 | 214 |
| 371 | 20231220 | 141600 | 1018678905 | 3955 | 3955 | 3955 | 3955 | 110 |
| 372 | 20231220 | 141500 | 1018243855 | 3955 | 3955 | 3955 | 3955 | 130 |
| 373 | 20231220 | 141400 | 1017729705 | 3955 | 3955 | 3955 | 3955 | 1 |
| 374 | 20231220 | 141300 | 1017725750 | 3945 | 3955 | 3955 | 3945 | 300 |
| 375 | 20231220 | 141200 | 1016541720 | 3955 | 3955 | 3955 | 3955 | 5 |
| 376 | 20231220 | 141100 | 1016521945 | 3935 | 3955 | 3955 | 3935 | 283 |
| 377 | 20231220 | 141000 | 1015408260 | 3955 | 3955 | 3955 | 3955 | 672 |
| 378 | 20231220 | 140900 | 1012750500 | 3955 | 3945 | 3955 | 3945 | 11 |
| 379 | 20231220 | 140800 | 1012707095 | 3940 | 3945 | 3945 | 3940 | 1111 |
| 380 | 20231220 | 140700 | 1008328760 | 3945 | 3945 | 3945 | 3945 | 689 |
| 381 | 20231220 | 140600 | 1005610655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 382 | 20231220 | 140500 | 1005610655 | 3955 | 3955 | 3955 | 3955 | 1 |
| 383 | 20231220 | 140400 | 1005606700 | 3945 | 3955 | 3955 | 3945 | 32 |
| 384 | 20231220 | 140300 | 1005480450 | 3950 | 3950 | 3950 | 3950 | 0 |
| 385 | 20231220 | 140200 | 1005480450 | 3950 | 3955 | 3955 | 3945 | 503 |
| 386 | 20231220 | 140100 | 1003493595 | 3955 | 3965 | 3965 | 3955 | 1545 |
| 387 | 20231220 | 140000 | 997377890 | 3965 | 3975 | 3975 | 3965 | 1191 |
| 388 | 20231220 | 135900 | 992655075 | 3970 | 3975 | 3975 | 3970 | 8 |
| 389 | 20231220 | 135800 | 992623310 | 3970 | 3965 | 3970 | 3965 | 1625 |
| 390 | 20231220 | 135700 | 986180160 | 3975 | 3975 | 3975 | 3975 | 1 |
| 391 | 20231220 | 135600 | 986176185 | 3975 | 3975 | 3975 | 3975 | 2 |
| 392 | 20231220 | 135500 | 986168235 | 3975 | 3975 | 3975 | 3975 | 1 |
| 393 | 20231220 | 135400 | 986164260 | 3960 | 3970 | 3975 | 3960 | 850 |
| 394 | 20231220 | 135300 | 982792910 | 3975 | 3975 | 3975 | 3975 | 100 |
| 395 | 20231220 | 135200 | 982395410 | 3975 | 3975 | 3975 | 3975 | 10 |
| 396 | 20231220 | 135100 | 982355660 | 3975 | 3975 | 3975 | 3975 | 0 |
| 397 | 20231220 | 135000 | 982355660 | 3975 | 3975 | 3975 | 3975 | 427 |
| 398 | 20231220 | 134900 | 980658335 | 3975 | 3970 | 3975 | 3970 | 715 |
| 399 | 20231220 | 134800 | 977819780 | 3970 | 3975 | 3975 | 3970 | 31 |
| 400 | 20231220 | 134700 | 977696585 | 3975 | 3975 | 3975 | 3975 | 1 |
| 401 | 20231220 | 134600 | 977692610 | 3970 | 3970 | 3970 | 3970 | 23 |
| 402 | 20231220 | 134500 | 977601300 | 3970 | 3970 | 3970 | 3970 | 754 |
| 403 | 20231220 | 134400 | 974607920 | 3970 | 3970 | 3970 | 3970 | 1 |
| 404 | 20231220 | 134300 | 974603950 | 3970 | 3965 | 3970 | 3965 | 426 |
| 405 | 20231220 | 134200 | 972913230 | 3970 | 3970 | 3970 | 3970 | 0 |
| 406 | 20231220 | 134100 | 972913230 | 3970 | 3965 | 3970 | 3965 | 632 |
| 407 | 20231220 | 134000 | 970407250 | 3970 | 3970 | 3970 | 3970 | 30 |
| 408 | 20231220 | 133900 | 970288150 | 3970 | 3970 | 3970 | 3970 | 232 |
| 409 | 20231220 | 133800 | 969367110 | 3970 | 3940 | 3970 | 3935 | 1485 |
| 410 | 20231220 | 133700 | 963482255 | 3940 | 3930 | 3940 | 3925 | 116 |
| 411 | 20231220 | 133600 | 963025900 | 3930 | 3935 | 3935 | 3930 | 605 |
| 412 | 20231220 | 133500 | 960645475 | 3940 | 3940 | 3940 | 3940 | 20 |
| 413 | 20231220 | 133400 | 960566675 | 3940 | 3935 | 3940 | 3935 | 138 |
| 414 | 20231220 | 133300 | 960023345 | 3940 | 3940 | 3940 | 3940 | 0 |
| 415 | 20231220 | 133200 | 960023345 | 3940 | 3935 | 3940 | 3935 | 1912 |
| 416 | 20231220 | 133100 | 952499565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 417 | 20231220 | 133000 | 952499565 | 3935 | 3935 | 3935 | 3935 | 17 |
| 418 | 20231220 | 132900 | 952432670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 419 | 20231220 | 132800 | 952432670 | 3935 | 3930 | 3935 | 3925 | 743 |
| 420 | 20231220 | 132700 | 949512395 | 3925 | 3925 | 3925 | 3925 | 95 |
| 421 | 20231220 | 132600 | 949139520 | 3920 | 3925 | 3930 | 3920 | 3293 |
| 422 | 20231220 | 132500 | 936221745 | 3930 | 3930 | 3930 | 3930 | 249 |
| 423 | 20231220 | 132400 | 935243175 | 3930 | 3930 | 3930 | 3930 | 125 |
| 424 | 20231220 | 132300 | 934751925 | 3930 | 3935 | 3935 | 3930 | 1480 |
| 425 | 20231220 | 132200 | 928934350 | 3940 | 3950 | 3950 | 3940 | 11 |
| 426 | 20231220 | 132100 | 928890975 | 3940 | 3940 | 3940 | 3940 | 9 |
| 427 | 20231220 | 132000 | 928855515 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20231220 | 131900 | 928855515 | 3940 | 3940 | 3940 | 3940 | 2 |
| 429 | 20231220 | 131800 | 928847635 | 3940 | 3940 | 3940 | 3940 | 3 |
| 430 | 20231220 | 131700 | 928835815 | 3945 | 3935 | 3945 | 3935 | 956 |
| 431 | 20231220 | 131600 | 925073935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 432 | 20231220 | 131500 | 925073935 | 3935 | 3950 | 3950 | 3935 | 367 |
| 433 | 20231220 | 131400 | 923627660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 434 | 20231220 | 131300 | 923627660 | 3950 | 3950 | 3950 | 3950 | 1 |
| 435 | 20231220 | 131200 | 923623710 | 3940 | 3940 | 3940 | 3935 | 1465 |
| 436 | 20231220 | 131100 | 917852225 | 3940 | 3945 | 3945 | 3940 | 60 |
| 437 | 20231220 | 131000 | 917615795 | 3940 | 3945 | 3945 | 3940 | 2300 |
| 438 | 20231220 | 130900 | 908552770 | 3945 | 3950 | 3950 | 3945 | 229 |
| 439 | 20231220 | 130800 | 907649360 | 3945 | 3960 | 3960 | 3945 | 1223 |
| 440 | 20231220 | 130700 | 902821005 | 3965 | 3970 | 3970 | 3965 | 133 |
| 441 | 20231220 | 130600 | 902293650 | 3970 | 3970 | 3970 | 3970 | 0 |
| 442 | 20231220 | 130500 | 902293650 | 3970 | 3970 | 3970 | 3970 | 0 |
| 443 | 20231220 | 130400 | 902293650 | 3970 | 3970 | 3970 | 3970 | 132 |
| 444 | 20231220 | 130300 | 901769610 | 3970 | 3970 | 3970 | 3970 | 150 |
| 445 | 20231220 | 130200 | 901174110 | 3970 | 3970 | 3970 | 3970 | 1 |
| 446 | 20231220 | 130100 | 901170140 | 3950 | 3970 | 3970 | 3950 | 2 |
| 447 | 20231220 | 130000 | 901162220 | 3950 | 3965 | 3965 | 3950 | 50 |
| 448 | 20231220 | 125900 | 900964320 | 3950 | 3980 | 3980 | 3950 | 1122 |
| 449 | 20231220 | 125800 | 896517485 | 3985 | 3975 | 3985 | 3975 | 1256 |
| 450 | 20231220 | 125700 | 891521570 | 3975 | 3975 | 3975 | 3975 | 1 |
| 451 | 20231220 | 125600 | 891517595 | 3960 | 3960 | 3960 | 3960 | 131 |
| 452 | 20231220 | 125500 | 890998835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 453 | 20231220 | 125400 | 890998835 | 3950 | 3960 | 3960 | 3950 | 191 |
| 454 | 20231220 | 125300 | 890242835 | 3980 | 3980 | 3980 | 3980 | 1 |
| 455 | 20231220 | 125200 | 890238855 | 3975 | 3960 | 3985 | 3945 | 1412 |
| 456 | 20231220 | 125100 | 884652340 | 3975 | 3975 | 3975 | 3975 | 21 |
| 457 | 20231220 | 125000 | 884568865 | 3975 | 3975 | 3975 | 3975 | 944 |
| 458 | 20231220 | 124900 | 880816465 | 3975 | 3955 | 3975 | 3955 | 196 |
| 459 | 20231220 | 124800 | 880039185 | 3945 | 3950 | 3950 | 3945 | 13 |
| 460 | 20231220 | 124700 | 879987875 | 3940 | 3945 | 3945 | 3940 | 51 |
| 461 | 20231220 | 124600 | 879786930 | 3940 | 3945 | 3950 | 3940 | 1200 |
| 462 | 20231220 | 124500 | 875056115 | 3940 | 3950 | 3950 | 3940 | 14 |
| 463 | 20231220 | 124400 | 875000880 | 3940 | 3940 | 3940 | 3940 | 784 |
| 464 | 20231220 | 124300 | 871911920 | 3940 | 3945 | 3945 | 3935 | 299 |
| 465 | 20231220 | 124200 | 870734420 | 3935 | 3945 | 3945 | 3935 | 3193 |
| 466 | 20231220 | 124100 | 858167280 | 3945 | 3950 | 3950 | 3945 | 1997 |
| 467 | 20231220 | 124000 | 850289090 | 3950 | 3950 | 3950 | 3950 | 161 |
| 468 | 20231220 | 123900 | 849653140 | 3955 | 3950 | 3955 | 3950 | 136 |
| 469 | 20231220 | 123800 | 849115915 | 3955 | 3955 | 3955 | 3955 | 222 |
| 470 | 20231220 | 123700 | 848237905 | 3955 | 3955 | 3955 | 3955 | 49 |
| 471 | 20231220 | 123600 | 848044110 | 3960 | 3965 | 3965 | 3950 | 1512 |
| 472 | 20231220 | 123500 | 842053120 | 3965 | 3970 | 3970 | 3960 | 1453 |
| 473 | 20231220 | 123400 | 836292975 | 3970 | 3960 | 3970 | 3960 | 252 |
| 474 | 20231220 | 123300 | 835294590 | 3965 | 3965 | 3965 | 3960 | 509 |
| 475 | 20231220 | 123200 | 833277355 | 3960 | 3960 | 3960 | 3960 | 889 |
| 476 | 20231220 | 123100 | 829756915 | 3960 | 3955 | 3960 | 3955 | 500 |
| 477 | 20231220 | 123000 | 827777285 | 3940 | 3965 | 3965 | 3940 | 1235 |
| 478 | 20231220 | 122900 | 822907180 | 3950 | 3950 | 3950 | 3950 | 50 |
| 479 | 20231220 | 122800 | 822709680 | 3945 | 3945 | 3970 | 3940 | 765 |
| 480 | 20231220 | 122700 | 819693825 | 3935 | 3955 | 3980 | 3935 | 2605 |
| 481 | 20231220 | 122600 | 809420275 | 3955 | 3965 | 3965 | 3955 | 79 |
| 482 | 20231220 | 122500 | 809107680 | 3970 | 3970 | 3970 | 3970 | 128 |
| 483 | 20231220 | 122400 | 808599520 | 3955 | 3955 | 3955 | 3955 | 1 |
| 484 | 20231220 | 122300 | 808595565 | 3970 | 3955 | 3970 | 3955 | 87 |
| 485 | 20231220 | 122200 | 808251435 | 3955 | 3960 | 3960 | 3955 | 574 |
| 486 | 20231220 | 122100 | 805978765 | 3975 | 3980 | 3980 | 3975 | 83 |
| 487 | 20231220 | 122000 | 805648490 | 3985 | 3955 | 3985 | 3955 | 31 |
| 488 | 20231220 | 121900 | 805525550 | 3955 | 3955 | 3955 | 3955 | 0 |
| 489 | 20231220 | 121800 | 805525550 | 3955 | 3985 | 3985 | 3955 | 3271 |
| 490 | 20231220 | 121700 | 792559985 | 3985 | 3990 | 3990 | 3985 | 141 |
| 491 | 20231220 | 121600 | 791997420 | 3990 | 3990 | 3990 | 3990 | 0 |
| 492 | 20231220 | 121500 | 791997420 | 3990 | 3990 | 3990 | 3990 | 3 |
| 493 | 20231220 | 121400 | 791985450 | 3975 | 3975 | 3975 | 3975 | 240 |
| 494 | 20231220 | 121300 | 791031450 | 3990 | 3970 | 3990 | 3970 | 372 |
| 495 | 20231220 | 121200 | 789554590 | 3970 | 3980 | 3990 | 3970 | 3267 |
| 496 | 20231220 | 121100 | 776567020 | 3980 | 3985 | 3990 | 3980 | 419 |
| 497 | 20231220 | 121000 | 774897705 | 3985 | 3985 | 3985 | 3980 | 45 |
| 498 | 20231220 | 120900 | 774718585 | 3985 | 3990 | 3990 | 3985 | 469 |
| 499 | 20231220 | 120800 | 772847885 | 3990 | 3990 | 3990 | 3990 | 46 |
| 500 | 20231220 | 120700 | 772664345 | 4010 | 4010 | 4010 | 4010 | 10 |
| 501 | 20231220 | 120600 | 772624245 | 4015 | 4015 | 4015 | 4015 | 60 |
| 502 | 20231220 | 120500 | 772383345 | 4015 | 4000 | 4015 | 3985 | 2235 |
| 503 | 20231220 | 120400 | 763465880 | 4000 | 4000 | 4000 | 4000 | 91 |
| 504 | 20231220 | 120300 | 763101880 | 4015 | 4015 | 4015 | 4015 | 200 |
| 505 | 20231220 | 120200 | 762298880 | 3990 | 4015 | 4015 | 3990 | 33 |
| 506 | 20231220 | 120100 | 762166880 | 3995 | 4010 | 4010 | 3995 | 400 |
| 507 | 20231220 | 120000 | 760568835 | 4010 | 4010 | 4020 | 4010 | 507 |
| 508 | 20231220 | 115900 | 758531105 | 4010 | 4000 | 4010 | 4000 | 750 |
| 509 | 20231220 | 115800 | 755525575 | 3990 | 3980 | 3990 | 3980 | 856 |
| 510 | 20231220 | 115700 | 752117695 | 3980 | 3980 | 3980 | 3980 | 65 |
| 511 | 20231220 | 115600 | 751858995 | 3980 | 3975 | 3980 | 3975 | 1818 |
| 512 | 20231220 | 115500 | 744624750 | 3970 | 3980 | 3980 | 3970 | 130 |
| 513 | 20231220 | 115400 | 744107525 | 3980 | 3975 | 3980 | 3975 | 1343 |
| 514 | 20231220 | 115300 | 738764495 | 3975 | 3985 | 3985 | 3975 | 524 |
| 515 | 20231220 | 115200 | 736678955 | 3985 | 3975 | 3985 | 3975 | 499 |
| 516 | 20231220 | 115100 | 734693275 | 3975 | 3990 | 3990 | 3975 | 1214 |
| 517 | 20231220 | 115000 | 729860660 | 3990 | 3990 | 3990 | 3990 | 10 |
| 518 | 20231220 | 114900 | 729820760 | 3990 | 3995 | 3995 | 3985 | 228 |
| 519 | 20231220 | 114800 | 728910675 | 3995 | 3995 | 3995 | 3985 | 2124 |
| 520 | 20231220 | 114700 | 720425830 | 3995 | 3995 | 3995 | 3995 | 214 |
| 521 | 20231220 | 114600 | 719570900 | 3995 | 3995 | 3995 | 3990 | 327 |
| 522 | 20231220 | 114500 | 718265830 | 3995 | 3975 | 3995 | 3955 | 318 |
| 523 | 20231220 | 114400 | 717007940 | 3975 | 3990 | 3990 | 3955 | 2221 |
| 524 | 20231220 | 114300 | 708195015 | 3990 | 3990 | 3990 | 3990 | 824 |
| 525 | 20231220 | 114200 | 704907255 | 3990 | 3995 | 3995 | 3990 | 2965 |
| 526 | 20231220 | 114100 | 693075445 | 4000 | 4005 | 4010 | 4000 | 2755 |
| 527 | 20231220 | 114000 | 682049880 | 4010 | 4025 | 4025 | 4005 | 6964 |
| 528 | 20231220 | 113900 | 654148815 | 4025 | 4010 | 4025 | 4010 | 274 |
| 529 | 20231220 | 113800 | 653047465 | 4010 | 4005 | 4010 | 4000 | 515 |
| 530 | 20231220 | 113700 | 650985395 | 4005 | 4030 | 4030 | 4005 | 1984 |
| 531 | 20231220 | 113600 | 643019420 | 4030 | 4070 | 4070 | 4030 | 2152 |
| 532 | 20231220 | 113500 | 634325740 | 4050 | 4050 | 4080 | 4040 | 5158 |
| 533 | 20231220 | 113400 | 613358100 | 4055 | 4030 | 4075 | 4020 | 6055 |
| 534 | 20231220 | 113300 | 588840805 | 4050 | 4000 | 4050 | 3985 | 13051 |
| 535 | 20231220 | 113200 | 536540085 | 4000 | 3965 | 4000 | 3960 | 6047 |
| 536 | 20231220 | 113100 | 512501090 | 3965 | 3950 | 3965 | 3950 | 2541 |
| 537 | 20231220 | 113000 | 502441115 | 3950 | 3930 | 3950 | 3930 | 511 |
| 538 | 20231220 | 112900 | 500427245 | 3925 | 3925 | 3925 | 3925 | 0 |
| 539 | 20231220 | 112800 | 500427245 | 3925 | 3940 | 3940 | 3925 | 88 |
| 540 | 20231220 | 112700 | 500081425 | 3940 | 3940 | 3940 | 3940 | 150 |
| 541 | 20231220 | 112600 | 499490425 | 3925 | 3945 | 3945 | 3925 | 406 |
| 542 | 20231220 | 112500 | 497893195 | 3945 | 3955 | 3955 | 3945 | 625 |
| 543 | 20231220 | 112400 | 495426040 | 3955 | 3950 | 3955 | 3950 | 683 |
| 544 | 20231220 | 112300 | 492724875 | 3950 | 3950 | 3950 | 3950 | 211 |
| 545 | 20231220 | 112200 | 491891425 | 3950 | 3950 | 3955 | 3950 | 685 |
| 546 | 20231220 | 112100 | 489184375 | 3955 | 3950 | 3955 | 3950 | 1495 |
| 547 | 20231220 | 112000 | 483274150 | 3950 | 3950 | 3950 | 3945 | 312 |
| 548 | 20231220 | 111900 | 482041955 | 3950 | 3945 | 3950 | 3940 | 2968 |
| 549 | 20231220 | 111800 | 470339130 | 3940 | 3935 | 3945 | 3935 | 1305 |
| 550 | 20231220 | 111700 | 465197475 | 3935 | 3940 | 3940 | 3935 | 1576 |
| 551 | 20231220 | 111600 | 458994125 | 3940 | 3920 | 3940 | 3920 | 2084 |
| 552 | 20231220 | 111500 | 450809120 | 3915 | 3915 | 3915 | 3915 | 425 |
| 553 | 20231220 | 111400 | 449145245 | 3915 | 3915 | 3915 | 3915 | 1105 |
| 554 | 20231220 | 111300 | 444819170 | 3915 | 3910 | 3915 | 3910 | 9 |
| 555 | 20231220 | 111200 | 444783975 | 3910 | 3910 | 3910 | 3910 | 141 |
| 556 | 20231220 | 111100 | 444232665 | 3905 | 3905 | 3915 | 3905 | 288 |
| 557 | 20231220 | 111000 | 443107885 | 3910 | 3915 | 3915 | 3910 | 201 |
| 558 | 20231220 | 110900 | 442321875 | 3915 | 3920 | 3920 | 3915 | 585 |
| 559 | 20231220 | 110800 | 440030920 | 3920 | 3910 | 3920 | 3910 | 303 |
| 560 | 20231220 | 110700 | 438845815 | 3915 | 3915 | 3915 | 3915 | 51 |
| 561 | 20231220 | 110600 | 438646150 | 3910 | 3920 | 3920 | 3910 | 1542 |
| 562 | 20231220 | 110500 | 432610175 | 3915 | 3905 | 3915 | 3905 | 2429 |
| 563 | 20231220 | 110400 | 423103380 | 3900 | 3895 | 3900 | 3895 | 2913 |
| 564 | 20231220 | 110300 | 411745545 | 3900 | 3900 | 3900 | 3900 | 50 |
| 565 | 20231220 | 110200 | 411550545 | 3900 | 3900 | 3900 | 3900 | 1619 |
| 566 | 20231220 | 110100 | 405236445 | 3900 | 3900 | 3900 | 3895 | 1901 |
| 567 | 20231220 | 110000 | 397825545 | 3900 | 3900 | 3900 | 3900 | 1405 |
| 568 | 20231220 | 105900 | 392346045 | 3900 | 3900 | 3900 | 3900 | 729 |
| 569 | 20231220 | 105800 | 389502945 | 3900 | 3895 | 3900 | 3895 | 1234 |
| 570 | 20231220 | 105700 | 384693435 | 3895 | 3905 | 3905 | 3895 | 392 |
| 571 | 20231220 | 105600 | 383166585 | 3895 | 3895 | 3895 | 3895 | 226 |
| 572 | 20231220 | 105500 | 382286315 | 3880 | 3890 | 3890 | 3880 | 429 |
| 573 | 20231220 | 105400 | 380619430 | 3890 | 3890 | 3890 | 3890 | 177 |
| 574 | 20231220 | 105300 | 379930900 | 3890 | 3880 | 3890 | 3875 | 485 |
| 575 | 20231220 | 105200 | 378048795 | 3890 | 3890 | 3890 | 3890 | 100 |
| 576 | 20231220 | 105100 | 377659795 | 3890 | 3875 | 3890 | 3875 | 42 |
| 577 | 20231220 | 105000 | 377496730 | 3875 | 3875 | 3875 | 3875 | 0 |
| 578 | 20231220 | 104900 | 377496730 | 3875 | 3875 | 3875 | 3875 | 5 |
| 579 | 20231220 | 104800 | 377477355 | 3875 | 3875 | 3875 | 3875 | 0 |
| 580 | 20231220 | 104700 | 377477355 | 3875 | 3875 | 3875 | 3875 | 0 |
| 581 | 20231220 | 104600 | 377477355 | 3875 | 3855 | 3875 | 3855 | 898 |
| 582 | 20231220 | 104500 | 374014970 | 3870 | 3870 | 3870 | 3870 | 5 |
| 583 | 20231220 | 104400 | 373995620 | 3870 | 3860 | 3870 | 3855 | 2185 |
| 584 | 20231220 | 104300 | 365571455 | 3875 | 3870 | 3875 | 3865 | 1042 |
| 585 | 20231220 | 104200 | 361543985 | 3865 | 3865 | 3865 | 3865 | 0 |
| 586 | 20231220 | 104100 | 361543985 | 3865 | 3880 | 3880 | 3865 | 212 |
| 587 | 20231220 | 104000 | 360724230 | 3880 | 3880 | 3880 | 3880 | 5 |
| 588 | 20231220 | 103900 | 360704830 | 3890 | 3865 | 3890 | 3865 | 52 |
| 589 | 20231220 | 103800 | 360503825 | 3885 | 3885 | 3885 | 3885 | 99 |
| 590 | 20231220 | 103700 | 360119210 | 3860 | 3860 | 3860 | 3860 | 0 |
| 591 | 20231220 | 103600 | 360119210 | 3860 | 3875 | 3885 | 3860 | 1106 |
| 592 | 20231220 | 103500 | 355849290 | 3885 | 3890 | 3890 | 3885 | 94 |
| 593 | 20231220 | 103400 | 355484095 | 3890 | 3880 | 3890 | 3880 | 278 |
| 594 | 20231220 | 103300 | 354404105 | 3875 | 3875 | 3875 | 3875 | 10 |
| 595 | 20231220 | 103200 | 354365355 | 3875 | 3875 | 3875 | 3875 | 80 |
| 596 | 20231220 | 103100 | 354055355 | 3875 | 3875 | 3875 | 3875 | 6 |
| 597 | 20231220 | 103000 | 354032105 | 3875 | 3875 | 3875 | 3875 | 143 |
| 598 | 20231220 | 102900 | 353477980 | 3860 | 3850 | 3860 | 3845 | 1993 |
| 599 | 20231220 | 102800 | 345812295 | 3850 | 3875 | 3875 | 3850 | 1338 |
| 600 | 20231220 | 102700 | 340660970 | 3850 | 3870 | 3870 | 3850 | 2253 |
| 601 | 20231220 | 102600 | 331971545 | 3875 | 3875 | 3875 | 3875 | 1 |
| 602 | 20231220 | 102500 | 331967670 | 3875 | 3875 | 3875 | 3875 | 4 |
| 603 | 20231220 | 102400 | 331952170 | 3875 | 3875 | 3875 | 3875 | 295 |
| 604 | 20231220 | 102300 | 330809045 | 3890 | 3890 | 3900 | 3890 | 669 |
| 605 | 20231220 | 102200 | 328206625 | 3890 | 3900 | 3900 | 3890 | 936 |
| 606 | 20231220 | 102100 | 324561205 | 3900 | 3875 | 3900 | 3875 | 1138 |
| 607 | 20231220 | 102000 | 320151430 | 3865 | 3865 | 3875 | 3865 | 1003 |
| 608 | 20231220 | 101900 | 316274820 | 3865 | 3865 | 3865 | 3865 | 179 |
| 609 | 20231220 | 101800 | 315582985 | 3875 | 3880 | 3880 | 3875 | 726 |
| 610 | 20231220 | 101700 | 312769575 | 3880 | 3900 | 3900 | 3880 | 871 |
| 611 | 20231220 | 101600 | 309388230 | 3900 | 3910 | 3910 | 3900 | 2134 |
| 612 | 20231220 | 101500 | 301065600 | 3910 | 3905 | 3910 | 3905 | 300 |
| 613 | 20231220 | 101400 | 299894090 | 3910 | 3900 | 3910 | 3900 | 540 |
| 614 | 20231220 | 101300 | 297784670 | 3895 | 3880 | 3895 | 3875 | 1570 |
| 615 | 20231220 | 101200 | 291679405 | 3880 | 3880 | 3880 | 3880 | 0 |
| 616 | 20231220 | 101100 | 291679405 | 3880 | 3880 | 3880 | 3880 | 4 |
| 617 | 20231220 | 101000 | 291663885 | 3880 | 3875 | 3880 | 3875 | 67 |
| 618 | 20231220 | 100900 | 291404245 | 3875 | 3855 | 3875 | 3855 | 989 |
| 619 | 20231220 | 100800 | 287578570 | 3855 | 3855 | 3855 | 3855 | 34 |
| 620 | 20231220 | 100700 | 287447500 | 3855 | 3860 | 3860 | 3855 | 753 |
| 621 | 20231220 | 100600 | 284544430 | 3860 | 3860 | 3860 | 3860 | 0 |
| 622 | 20231220 | 100500 | 284544430 | 3860 | 3860 | 3860 | 3860 | 0 |
| 623 | 20231220 | 100400 | 284544430 | 3860 | 3865 | 3870 | 3860 | 1131 |
| 624 | 20231220 | 100300 | 280175595 | 3865 | 3865 | 3865 | 3865 | 5 |
| 625 | 20231220 | 100200 | 280156270 | 3865 | 3865 | 3865 | 3860 | 1104 |
| 626 | 20231220 | 100100 | 275894810 | 3865 | 3860 | 3865 | 3860 | 116 |
| 627 | 20231220 | 100000 | 275447010 | 3865 | 3865 | 3865 | 3865 | 6 |
| 628 | 20231220 | 095900 | 275423820 | 3865 | 3860 | 3865 | 3860 | 7 |
| 629 | 20231220 | 095800 | 275396770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 630 | 20231220 | 095700 | 275396770 | 3855 | 3855 | 3865 | 3855 | 1263 |
| 631 | 20231220 | 095600 | 270520915 | 3860 | 3860 | 3860 | 3860 | 609 |
| 632 | 20231220 | 095500 | 268170175 | 3860 | 3855 | 3860 | 3855 | 214 |
| 633 | 20231220 | 095400 | 267344810 | 3855 | 3860 | 3860 | 3855 | 926 |
| 634 | 20231220 | 095300 | 263770980 | 3855 | 3850 | 3855 | 3850 | 441 |
| 635 | 20231220 | 095200 | 262072630 | 3850 | 3855 | 3860 | 3850 | 181 |
| 636 | 20231220 | 095100 | 261375440 | 3860 | 3855 | 3860 | 3855 | 401 |
| 637 | 20231220 | 095000 | 259828580 | 3855 | 3855 | 3855 | 3850 | 51 |
| 638 | 20231220 | 094900 | 259631980 | 3860 | 3865 | 3865 | 3860 | 52 |
| 639 | 20231220 | 094800 | 259431125 | 3850 | 3850 | 3850 | 3850 | 377 |
| 640 | 20231220 | 094700 | 257979675 | 3850 | 3850 | 3850 | 3850 | 7 |
| 641 | 20231220 | 094600 | 257952725 | 3850 | 3850 | 3850 | 3850 | 579 |
| 642 | 20231220 | 094500 | 255723575 | 3850 | 3865 | 3865 | 3850 | 27 |
| 643 | 20231220 | 094400 | 255619610 | 3845 | 3850 | 3850 | 3845 | 222 |
| 644 | 20231220 | 094300 | 254765660 | 3850 | 3850 | 3850 | 3850 | 153 |
| 645 | 20231220 | 094200 | 254176610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 646 | 20231220 | 094100 | 254176610 | 3865 | 3855 | 3870 | 3845 | 19 |
| 647 | 20231220 | 094000 | 254103480 | 3855 | 3835 | 3855 | 3835 | 3029 |
| 648 | 20231220 | 093900 | 242435120 | 3850 | 3850 | 3850 | 3850 | 404 |
| 649 | 20231220 | 093800 | 240879720 | 3850 | 3850 | 3850 | 3850 | 71 |
| 650 | 20231220 | 093700 | 240606370 | 3850 | 3850 | 3850 | 3830 | 544 |
| 651 | 20231220 | 093600 | 238515990 | 3825 | 3850 | 3850 | 3825 | 2003 |
| 652 | 20231220 | 093500 | 230844370 | 3850 | 3845 | 3850 | 3830 | 71 |
| 653 | 20231220 | 093400 | 230572230 | 3825 | 3830 | 3830 | 3825 | 870 |
| 654 | 20231220 | 093300 | 227241050 | 3830 | 3830 | 3830 | 3830 | 1108 |
| 655 | 20231220 | 093200 | 222997410 | 3830 | 3840 | 3840 | 3830 | 209 |
| 656 | 20231220 | 093100 | 222195730 | 3850 | 3845 | 3850 | 3845 | 5 |
| 657 | 20231220 | 093000 | 222176485 | 3830 | 3830 | 3850 | 3830 | 1316 |
| 658 | 20231220 | 092900 | 217135220 | 3835 | 3855 | 3855 | 3835 | 444 |
| 659 | 20231220 | 092800 | 215429935 | 3855 | 3850 | 3855 | 3830 | 51 |
| 660 | 20231220 | 092700 | 215234560 | 3850 | 3850 | 3850 | 3830 | 1833 |
| 661 | 20231220 | 092600 | 208203155 | 3855 | 3855 | 3860 | 3835 | 9563 |
| 662 | 20231220 | 092500 | 171401065 | 3855 | 3865 | 3865 | 3850 | 2675 |
| 663 | 20231220 | 092400 | 161092475 | 3880 | 3880 | 3880 | 3880 | 12 |
| 664 | 20231220 | 092300 | 161045915 | 3860 | 3865 | 3870 | 3855 | 3309 |
| 665 | 20231220 | 092200 | 148282700 | 3870 | 3880 | 3880 | 3865 | 795 |
| 666 | 20231220 | 092100 | 145203395 | 3885 | 3885 | 3885 | 3885 | 38 |
| 667 | 20231220 | 092000 | 145055765 | 3890 | 3890 | 3890 | 3890 | 340 |
| 668 | 20231220 | 091900 | 143733165 | 3880 | 3865 | 3890 | 3860 | 1961 |
| 669 | 20231220 | 091800 | 136150575 | 3865 | 3880 | 3880 | 3865 | 840 |
| 670 | 20231220 | 091700 | 132903645 | 3865 | 3885 | 3885 | 3865 | 1226 |
| 671 | 20231220 | 091600 | 128161355 | 3885 | 3890 | 3890 | 3885 | 12 |
| 672 | 20231220 | 091500 | 128114725 | 3890 | 3885 | 3895 | 3885 | 302 |
| 673 | 20231220 | 091400 | 126939575 | 3865 | 3870 | 3870 | 3865 | 2324 |
| 674 | 20231220 | 091300 | 117946695 | 3865 | 3865 | 3870 | 3865 | 1903 |
| 675 | 20231220 | 091200 | 110582100 | 3865 | 3860 | 3865 | 3860 | 1054 |
| 676 | 20231220 | 091100 | 106509815 | 3860 | 3865 | 3865 | 3860 | 379 |
| 677 | 20231220 | 091000 | 105046080 | 3860 | 3900 | 3900 | 3855 | 2070 |
| 678 | 20231220 | 090900 | 97054415 | 3865 | 3885 | 3885 | 3865 | 1874 |
| 679 | 20231220 | 090800 | 89806380 | 3910 | 3915 | 3915 | 3885 | 2127 |
| 680 | 20231220 | 090700 | 81538180 | 3915 | 3900 | 3915 | 3885 | 1214 |
| 681 | 20231220 | 090600 | 76816975 | 3930 | 3905 | 3935 | 3900 | 727 |
| 682 | 20231220 | 090500 | 73980085 | 3940 | 3930 | 3945 | 3900 | 1260 |
| 683 | 20231220 | 090400 | 69025440 | 3940 | 3880 | 3945 | 3880 | 3103 |
| 684 | 20231220 | 090300 | 56874285 | 3865 | 3880 | 3890 | 3865 | 6401 |
| 685 | 20231220 | 090200 | 32118510 | 3895 | 3880 | 3895 | 3865 | 3205 |
| 686 | 20231220 | 090100 | 19704925 | 3885 | 3905 | 3905 | 3875 | 1273 |
| 687 | 20231220 | 090000 | 14750145 | 3905 | 3935 | 3975 | 3905 | 3718 |