34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 3 | 20231207 | 203200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231207 | 203100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231207 | 203000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231207 | 202900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231207 | 202800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231207 | 202700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231207 | 202600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231207 | 202500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231207 | 202400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231207 | 202300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231207 | 202200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231207 | 202100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231207 | 202000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231207 | 201900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231207 | 201800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231207 | 201700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231207 | 201600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231207 | 201500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231207 | 201400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231207 | 201300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231207 | 201200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231207 | 201100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231207 | 201000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231207 | 200900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231207 | 200800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231207 | 200700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231207 | 200600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231207 | 200500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231207 | 200400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231207 | 200300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 33 | 20231207 | 200200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231207 | 200100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231207 | 200000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231207 | 195900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231207 | 195800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231207 | 195700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231207 | 195600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231207 | 195500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231207 | 195400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231207 | 195300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231207 | 195200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231207 | 195100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231207 | 195000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231207 | 194900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231207 | 194800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231207 | 194700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231207 | 194600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231207 | 194500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231207 | 194400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231207 | 194300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231207 | 194200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231207 | 194100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231207 | 194000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231207 | 193900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231207 | 193800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231207 | 193700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231207 | 193600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231207 | 193500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231207 | 193400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231207 | 193300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 63 | 20231207 | 193200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231207 | 193100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231207 | 193000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231207 | 192900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231207 | 192800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231207 | 192700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231207 | 192600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231207 | 192500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231207 | 192400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231207 | 192300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231207 | 192200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231207 | 192100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231207 | 192000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231207 | 191900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231207 | 191800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231207 | 191700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231207 | 191600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231207 | 191500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231207 | 191400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231207 | 191300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231207 | 191200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231207 | 191100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231207 | 191000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231207 | 190900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231207 | 190800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231207 | 190700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231207 | 190600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231207 | 190500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231207 | 190400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231207 | 190300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 93 | 20231207 | 190200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231207 | 190100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231207 | 190000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231207 | 185900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231207 | 185800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231207 | 185700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231207 | 185600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231207 | 185500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231207 | 185400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231207 | 185300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231207 | 185200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231207 | 185100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231207 | 185000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231207 | 184900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231207 | 184800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231207 | 184700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231207 | 184600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231207 | 184500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231207 | 184400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231207 | 184300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231207 | 184200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231207 | 184100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231207 | 184000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231207 | 183900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231207 | 183800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231207 | 183700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231207 | 183600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231207 | 183500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231207 | 183400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231207 | 183300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 123 | 20231207 | 183200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231207 | 183100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231207 | 183000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231207 | 182900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231207 | 182800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231207 | 182700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231207 | 182600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231207 | 182500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231207 | 182400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231207 | 182300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231207 | 182200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231207 | 182100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231207 | 182000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231207 | 181900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231207 | 181800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231207 | 181700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231207 | 181600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231207 | 181500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231207 | 181400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231207 | 181300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231207 | 181200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231207 | 181100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231207 | 181000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231207 | 180900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231207 | 180800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231207 | 180700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231207 | 180600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231207 | 180500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231207 | 180400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231207 | 180300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 153 | 20231207 | 180200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231207 | 180100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231207 | 180000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231207 | 175900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231207 | 175800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231207 | 175700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231207 | 175600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231207 | 175500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231207 | 175400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231207 | 175300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231207 | 175200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231207 | 175100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231207 | 175000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231207 | 174900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231207 | 174800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231207 | 174700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231207 | 174600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231207 | 174500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231207 | 174400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231207 | 174300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231207 | 174200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231207 | 174100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231207 | 174000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231207 | 173900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231207 | 173800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231207 | 173700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231207 | 173600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231207 | 173500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231207 | 173400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231207 | 173300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 183 | 20231207 | 173200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231207 | 173100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231207 | 173000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231207 | 172900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231207 | 172800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231207 | 172700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231207 | 172600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231207 | 172500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231207 | 172400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231207 | 172300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20231207 | 172200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231207 | 172100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231207 | 172000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231207 | 171900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231207 | 171800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231207 | 171700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20231207 | 171600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20231207 | 171500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20231207 | 171400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20231207 | 171300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20231207 | 171200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20231207 | 171100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20231207 | 171000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20231207 | 170900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20231207 | 170800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20231207 | 170700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20231207 | 170600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20231207 | 170500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20231207 | 170400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20231207 | 170300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 213 | 20231207 | 170200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20231207 | 170100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20231207 | 170000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20231207 | 165900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20231207 | 165800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20231207 | 165700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20231207 | 165600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20231207 | 165500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20231207 | 165400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20231207 | 165300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20231207 | 165200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20231207 | 165100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20231207 | 165000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20231207 | 164900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20231207 | 164800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20231207 | 164700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20231207 | 164600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20231207 | 164500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20231207 | 164400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20231207 | 164300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20231207 | 164200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20231207 | 164100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 235 | 20231207 | 164000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 236 | 20231207 | 163900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 237 | 20231207 | 163800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 238 | 20231207 | 163700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 239 | 20231207 | 163600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 240 | 20231207 | 163500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 241 | 20231207 | 163400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 242 | 20231207 | 163300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 243 | 20231207 | 163200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 244 | 20231207 | 163100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 245 | 20231207 | 163000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 246 | 20231207 | 162900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 247 | 20231207 | 162800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 248 | 20231207 | 162700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 249 | 20231207 | 162600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 250 | 20231207 | 162500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 251 | 20231207 | 162400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 252 | 20231207 | 162300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 253 | 20231207 | 162200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 254 | 20231207 | 162100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 255 | 20231207 | 162000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 256 | 20231207 | 161900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 257 | 20231207 | 161800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 258 | 20231207 | 161700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 259 | 20231207 | 161600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 260 | 20231207 | 161500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 261 | 20231207 | 161400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 262 | 20231207 | 161300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 263 | 20231207 | 161200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 264 | 20231207 | 161100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 265 | 20231207 | 161000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 266 | 20231207 | 160900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 267 | 20231207 | 160800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 268 | 20231207 | 160700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 269 | 20231207 | 160600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 270 | 20231207 | 160500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 271 | 20231207 | 160400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 272 | 20231207 | 160300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 273 | 20231207 | 160200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 274 | 20231207 | 160100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 275 | 20231207 | 160000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 276 | 20231207 | 155900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 277 | 20231207 | 155800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 278 | 20231207 | 155700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 279 | 20231207 | 155600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 280 | 20231207 | 155500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 281 | 20231207 | 155400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 282 | 20231207 | 155300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 283 | 20231207 | 155200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 284 | 20231207 | 155100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 285 | 20231207 | 155000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 286 | 20231207 | 154900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 287 | 20231207 | 154800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20231207 | 154700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 289 | 20231207 | 154600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 290 | 20231207 | 154500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 291 | 20231207 | 154400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 292 | 20231207 | 154300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 293 | 20231207 | 154200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 294 | 20231207 | 154100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 295 | 20231207 | 154000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 296 | 20231207 | 153900 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 297 | 20231207 | 153800 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 298 | 20231207 | 153700 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 299 | 20231207 | 153600 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 300 | 20231207 | 153500 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20231207 | 153400 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 302 | 20231207 | 153300 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 303 | 20231207 | 153200 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 304 | 20231207 | 153100 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 305 | 20231207 | 153000 | 4372001640 | 2725 | 2725 | 2725 | 2725 | 37625 |
| 306 | 20231207 | 152900 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 307 | 20231207 | 152800 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 308 | 20231207 | 152700 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 309 | 20231207 | 152600 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 310 | 20231207 | 152500 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 311 | 20231207 | 152400 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 312 | 20231207 | 152300 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 313 | 20231207 | 152200 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 314 | 20231207 | 152100 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 315 | 20231207 | 152000 | 4269473515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 316 | 20231207 | 151900 | 4269473515 | 2745 | 2745 | 2745 | 2735 | 4084 |
| 317 | 20231207 | 151800 | 4258267825 | 2730 | 2740 | 2745 | 2730 | 5804 |
| 318 | 20231207 | 151700 | 4242404655 | 2735 | 2740 | 2745 | 2735 | 11303 |
| 319 | 20231207 | 151600 | 4211421845 | 2735 | 2740 | 2740 | 2730 | 15920 |
| 320 | 20231207 | 151500 | 4167867715 | 2745 | 2750 | 2755 | 2740 | 8491 |
| 321 | 20231207 | 151400 | 4144559590 | 2750 | 2745 | 2755 | 2745 | 14179 |
| 322 | 20231207 | 151300 | 4105585680 | 2745 | 2760 | 2760 | 2745 | 2060 |
| 323 | 20231207 | 151200 | 4099919430 | 2755 | 2750 | 2755 | 2740 | 5179 |
| 324 | 20231207 | 151100 | 4085689865 | 2750 | 2745 | 2750 | 2745 | 4309 |
| 325 | 20231207 | 151000 | 4073851655 | 2740 | 2760 | 2760 | 2740 | 2006 |
| 326 | 20231207 | 150900 | 4068354095 | 2760 | 2755 | 2760 | 2740 | 14194 |
| 327 | 20231207 | 150800 | 4029357395 | 2750 | 2750 | 2750 | 2745 | 7143 |
| 328 | 20231207 | 150700 | 4009715930 | 2755 | 2765 | 2765 | 2755 | 687 |
| 329 | 20231207 | 150600 | 4007821675 | 2750 | 2750 | 2770 | 2750 | 2642 |
| 330 | 20231207 | 150500 | 4000519565 | 2765 | 2750 | 2770 | 2750 | 3448 |
| 331 | 20231207 | 150400 | 3990990165 | 2750 | 2745 | 2750 | 2745 | 759 |
| 332 | 20231207 | 150300 | 3988904415 | 2740 | 2745 | 2750 | 2740 | 1372 |
| 333 | 20231207 | 150200 | 3985139195 | 2750 | 2740 | 2750 | 2740 | 2258 |
| 334 | 20231207 | 150100 | 3978939010 | 2740 | 2740 | 2740 | 2740 | 752 |
| 335 | 20231207 | 150000 | 3976878530 | 2740 | 2745 | 2745 | 2740 | 5407 |
| 336 | 20231207 | 145900 | 3962051670 | 2745 | 2750 | 2750 | 2745 | 800 |
| 337 | 20231207 | 145800 | 3959852170 | 2750 | 2745 | 2750 | 2745 | 1996 |
| 338 | 20231207 | 145700 | 3954372885 | 2750 | 2750 | 2760 | 2750 | 1979 |
| 339 | 20231207 | 145600 | 3948930625 | 2745 | 2750 | 2750 | 2740 | 3503 |
| 340 | 20231207 | 145500 | 3939308835 | 2750 | 2760 | 2760 | 2750 | 2835 |
| 341 | 20231207 | 145400 | 3931510505 | 2775 | 2780 | 2780 | 2760 | 7511 |
| 342 | 20231207 | 145300 | 3910706560 | 2780 | 2750 | 2780 | 2750 | 17985 |
| 343 | 20231207 | 145200 | 3861001490 | 2735 | 2745 | 2745 | 2735 | 6150 |
| 344 | 20231207 | 145100 | 3844130855 | 2745 | 2745 | 2745 | 2745 | 2010 |
| 345 | 20231207 | 145000 | 3838613405 | 2760 | 2755 | 2760 | 2745 | 3916 |
| 346 | 20231207 | 144900 | 3827850990 | 2760 | 2755 | 2760 | 2755 | 2085 |
| 347 | 20231207 | 144800 | 3822101795 | 2750 | 2755 | 2755 | 2750 | 5000 |
| 348 | 20231207 | 144700 | 3808341795 | 2755 | 2755 | 2755 | 2750 | 1638 |
| 349 | 20231207 | 144600 | 3803832105 | 2750 | 2745 | 2750 | 2745 | 563 |
| 350 | 20231207 | 144500 | 3802284300 | 2745 | 2755 | 2755 | 2745 | 5019 |
| 351 | 20231207 | 144400 | 3788501010 | 2755 | 2750 | 2765 | 2745 | 3854 |
| 352 | 20231207 | 144300 | 3777896450 | 2750 | 2760 | 2770 | 2750 | 10608 |
| 353 | 20231207 | 144200 | 3748692855 | 2765 | 2760 | 2770 | 2760 | 488 |
| 354 | 20231207 | 144100 | 3747344970 | 2765 | 2765 | 2770 | 2750 | 8591 |
| 355 | 20231207 | 144000 | 3723619775 | 2760 | 2755 | 2760 | 2755 | 2673 |
| 356 | 20231207 | 143900 | 3716255635 | 2750 | 2775 | 2775 | 2750 | 24716 |
| 357 | 20231207 | 143800 | 3648017330 | 2770 | 2770 | 2770 | 2770 | 3862 |
| 358 | 20231207 | 143700 | 3637319590 | 2775 | 2775 | 2775 | 2775 | 255 |
| 359 | 20231207 | 143600 | 3636611965 | 2770 | 2775 | 2775 | 2770 | 1016 |
| 360 | 20231207 | 143500 | 3633795660 | 2775 | 2775 | 2775 | 2775 | 515 |
| 361 | 20231207 | 143400 | 3632366535 | 2775 | 2775 | 2775 | 2775 | 537 |
| 362 | 20231207 | 143300 | 3630876360 | 2775 | 2775 | 2775 | 2775 | 1989 |
| 363 | 20231207 | 143200 | 3625356885 | 2790 | 2790 | 2790 | 2790 | 4 |
| 364 | 20231207 | 143100 | 3625345725 | 2775 | 2775 | 2775 | 2775 | 347 |
| 365 | 20231207 | 143000 | 3624382800 | 2775 | 2785 | 2785 | 2775 | 1128 |
| 366 | 20231207 | 142900 | 3621252570 | 2775 | 2775 | 2775 | 2775 | 12 |
| 367 | 20231207 | 142800 | 3621219270 | 2775 | 2775 | 2775 | 2775 | 1385 |
| 368 | 20231207 | 142700 | 3617375895 | 2775 | 2780 | 2780 | 2775 | 3846 |
| 369 | 20231207 | 142600 | 3606700405 | 2780 | 2780 | 2780 | 2780 | 100 |
| 370 | 20231207 | 142500 | 3606422405 | 2780 | 2785 | 2785 | 2780 | 2030 |
| 371 | 20231207 | 142400 | 3600773980 | 2785 | 2780 | 2785 | 2780 | 1031 |
| 372 | 20231207 | 142300 | 3597902660 | 2785 | 2790 | 2790 | 2780 | 1032 |
| 373 | 20231207 | 142200 | 3595028585 | 2790 | 2790 | 2790 | 2790 | 1053 |
| 374 | 20231207 | 142100 | 3592090715 | 2780 | 2780 | 2780 | 2780 | 4 |
| 375 | 20231207 | 142000 | 3592079595 | 2780 | 2780 | 2780 | 2780 | 10 |
| 376 | 20231207 | 141900 | 3592051795 | 2775 | 2775 | 2775 | 2775 | 927 |
| 377 | 20231207 | 141800 | 3589479370 | 2780 | 2780 | 2780 | 2780 | 0 |
| 378 | 20231207 | 141700 | 3589479370 | 2780 | 2775 | 2780 | 2775 | 442 |
| 379 | 20231207 | 141600 | 3588251070 | 2780 | 2770 | 2780 | 2770 | 3252 |
| 380 | 20231207 | 141500 | 3579214095 | 2775 | 2755 | 2775 | 2755 | 4546 |
| 381 | 20231207 | 141400 | 3566633040 | 2755 | 2780 | 2780 | 2750 | 18470 |
| 382 | 20231207 | 141300 | 3515602460 | 2780 | 2780 | 2785 | 2780 | 3995 |
| 383 | 20231207 | 141200 | 3504491360 | 2780 | 2785 | 2790 | 2775 | 2996 |
| 384 | 20231207 | 141100 | 3496159045 | 2785 | 2780 | 2790 | 2780 | 1361 |
| 385 | 20231207 | 141000 | 3492363335 | 2780 | 2805 | 2805 | 2780 | 3219 |
| 386 | 20231207 | 140900 | 3483414490 | 2805 | 2790 | 2805 | 2780 | 4831 |
| 387 | 20231207 | 140800 | 3469953650 | 2785 | 2785 | 2785 | 2785 | 2748 |
| 388 | 20231207 | 140700 | 3462300470 | 2785 | 2800 | 2800 | 2785 | 1510 |
| 389 | 20231207 | 140600 | 3458088155 | 2800 | 2815 | 2815 | 2800 | 2954 |
| 390 | 20231207 | 140500 | 3449804930 | 2815 | 2810 | 2815 | 2810 | 1173 |
| 391 | 20231207 | 140400 | 3446508610 | 2815 | 2825 | 2825 | 2805 | 2331 |
| 392 | 20231207 | 140300 | 3439947155 | 2825 | 2830 | 2830 | 2810 | 7015 |
| 393 | 20231207 | 140200 | 3420200290 | 2830 | 2810 | 2830 | 2810 | 7021 |
| 394 | 20231207 | 140100 | 3400373430 | 2810 | 2810 | 2810 | 2810 | 349 |
| 395 | 20231207 | 140000 | 3399392740 | 2810 | 2800 | 2815 | 2800 | 106 |
| 396 | 20231207 | 135900 | 3399094925 | 2800 | 2810 | 2815 | 2800 | 3194 |
| 397 | 20231207 | 135800 | 3390125940 | 2810 | 2800 | 2810 | 2800 | 3585 |
| 398 | 20231207 | 135700 | 3380061590 | 2805 | 2805 | 2810 | 2805 | 1899 |
| 399 | 20231207 | 135600 | 3374734395 | 2800 | 2800 | 2800 | 2800 | 551 |
| 400 | 20231207 | 135500 | 3373191595 | 2800 | 2800 | 2800 | 2800 | 1335 |
| 401 | 20231207 | 135400 | 3369453595 | 2790 | 2790 | 2790 | 2790 | 815 |
| 402 | 20231207 | 135300 | 3367179745 | 2800 | 2790 | 2800 | 2790 | 174 |
| 403 | 20231207 | 135200 | 3366693135 | 2795 | 2800 | 2800 | 2795 | 379 |
| 404 | 20231207 | 135100 | 3365633450 | 2795 | 2795 | 2795 | 2795 | 384 |
| 405 | 20231207 | 135000 | 3364560170 | 2800 | 2795 | 2800 | 2795 | 494 |
| 406 | 20231207 | 134900 | 3363178545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 407 | 20231207 | 134800 | 3363178545 | 2795 | 2795 | 2795 | 2795 | 230 |
| 408 | 20231207 | 134700 | 3362535695 | 2800 | 2800 | 2800 | 2800 | 508 |
| 409 | 20231207 | 134600 | 3361113295 | 2800 | 2800 | 2800 | 2800 | 1148 |
| 410 | 20231207 | 134500 | 3357898895 | 2800 | 2805 | 2805 | 2800 | 1203 |
| 411 | 20231207 | 134400 | 3354527115 | 2805 | 2800 | 2805 | 2800 | 1357 |
| 412 | 20231207 | 134300 | 3350725720 | 2800 | 2790 | 2800 | 2790 | 23 |
| 413 | 20231207 | 134200 | 3350661350 | 2790 | 2790 | 2795 | 2790 | 3878 |
| 414 | 20231207 | 134100 | 3339836750 | 2790 | 2800 | 2800 | 2785 | 1130 |
| 415 | 20231207 | 134000 | 3336687695 | 2790 | 2790 | 2790 | 2785 | 1415 |
| 416 | 20231207 | 133900 | 3332744845 | 2785 | 2790 | 2790 | 2785 | 231 |
| 417 | 20231207 | 133800 | 3332101485 | 2790 | 2780 | 2790 | 2780 | 343 |
| 418 | 20231207 | 133700 | 3331145215 | 2780 | 2780 | 2780 | 2780 | 160 |
| 419 | 20231207 | 133600 | 3330700415 | 2780 | 2780 | 2780 | 2780 | 18 |
| 420 | 20231207 | 133500 | 3330650375 | 2780 | 2780 | 2780 | 2780 | 0 |
| 421 | 20231207 | 133400 | 3330650375 | 2780 | 2785 | 2785 | 2780 | 1796 |
| 422 | 20231207 | 133300 | 3325648545 | 2790 | 2790 | 2790 | 2790 | 19 |
| 423 | 20231207 | 133200 | 3325595535 | 2790 | 2790 | 2790 | 2790 | 5481 |
| 424 | 20231207 | 133100 | 3310303545 | 2785 | 2790 | 2790 | 2785 | 2481 |
| 425 | 20231207 | 133000 | 3303383695 | 2790 | 2795 | 2805 | 2790 | 3323 |
| 426 | 20231207 | 132900 | 3294090310 | 2795 | 2795 | 2795 | 2790 | 2406 |
| 427 | 20231207 | 132800 | 3287375090 | 2795 | 2800 | 2800 | 2795 | 482 |
| 428 | 20231207 | 132700 | 3286027895 | 2795 | 2800 | 2805 | 2795 | 3556 |
| 429 | 20231207 | 132600 | 3276082740 | 2800 | 2790 | 2800 | 2780 | 6118 |
| 430 | 20231207 | 132500 | 3259011850 | 2795 | 2790 | 2795 | 2780 | 5363 |
| 431 | 20231207 | 132400 | 3244077525 | 2790 | 2795 | 2795 | 2790 | 1017 |
| 432 | 20231207 | 132300 | 3241235060 | 2795 | 2785 | 2795 | 2785 | 166 |
| 433 | 20231207 | 132200 | 3240772190 | 2785 | 2790 | 2795 | 2785 | 3792 |
| 434 | 20231207 | 132100 | 3230202485 | 2795 | 2795 | 2795 | 2795 | 409 |
| 435 | 20231207 | 132000 | 3229059330 | 2800 | 2790 | 2800 | 2785 | 9584 |
| 436 | 20231207 | 131900 | 3202319570 | 2795 | 2795 | 2800 | 2790 | 1218 |
| 437 | 20231207 | 131800 | 3198917285 | 2790 | 2790 | 2790 | 2790 | 312 |
| 438 | 20231207 | 131700 | 3198046805 | 2795 | 2795 | 2795 | 2795 | 2 |
| 439 | 20231207 | 131600 | 3198041215 | 2795 | 2780 | 2795 | 2780 | 935 |
| 440 | 20231207 | 131500 | 3195441390 | 2780 | 2795 | 2795 | 2780 | 213 |
| 441 | 20231207 | 131400 | 3194846205 | 2795 | 2785 | 2795 | 2775 | 17590 |
| 442 | 20231207 | 131300 | 3145904000 | 2785 | 2795 | 2800 | 2785 | 3548 |
| 443 | 20231207 | 131200 | 3136011005 | 2790 | 2790 | 2800 | 2790 | 437 |
| 444 | 20231207 | 131100 | 3134791750 | 2790 | 2785 | 2790 | 2785 | 1730 |
| 445 | 20231207 | 131000 | 3129968200 | 2785 | 2785 | 2800 | 2785 | 543 |
| 446 | 20231207 | 130900 | 3128455585 | 2785 | 2810 | 2810 | 2785 | 6291 |
| 447 | 20231207 | 130800 | 3110916525 | 2810 | 2800 | 2810 | 2790 | 2409 |
| 448 | 20231207 | 130700 | 3104184735 | 2800 | 2810 | 2810 | 2800 | 130 |
| 449 | 20231207 | 130600 | 3103820105 | 2815 | 2815 | 2815 | 2815 | 34 |
| 450 | 20231207 | 130500 | 3103724395 | 2815 | 2800 | 2820 | 2800 | 1005 |
| 451 | 20231207 | 130400 | 3100903810 | 2795 | 2800 | 2800 | 2795 | 703 |
| 452 | 20231207 | 130300 | 3098938915 | 2795 | 2800 | 2800 | 2795 | 39 |
| 453 | 20231207 | 130200 | 3098829740 | 2800 | 2805 | 2805 | 2800 | 545 |
| 454 | 20231207 | 130100 | 3097301515 | 2795 | 2795 | 2795 | 2790 | 292 |
| 455 | 20231207 | 130000 | 3096486140 | 2815 | 2800 | 2815 | 2795 | 1388 |
| 456 | 20231207 | 125900 | 3092603305 | 2810 | 2810 | 2810 | 2795 | 4678 |
| 457 | 20231207 | 125800 | 3079505095 | 2810 | 2810 | 2810 | 2810 | 167 |
| 458 | 20231207 | 125700 | 3079035825 | 2810 | 2820 | 2820 | 2800 | 9016 |
| 459 | 20231207 | 125600 | 3053770580 | 2820 | 2820 | 2820 | 2810 | 5089 |
| 460 | 20231207 | 125500 | 3039464440 | 2820 | 2825 | 2825 | 2815 | 3679 |
| 461 | 20231207 | 125400 | 3029079080 | 2825 | 2825 | 2825 | 2825 | 983 |
| 462 | 20231207 | 125300 | 3026302105 | 2825 | 2820 | 2825 | 2820 | 204 |
| 463 | 20231207 | 125200 | 3025726805 | 2820 | 2810 | 2830 | 2810 | 902 |
| 464 | 20231207 | 125100 | 3023180440 | 2825 | 2825 | 2825 | 2825 | 1 |
| 465 | 20231207 | 125000 | 3023177615 | 2810 | 2810 | 2825 | 2810 | 1314 |
| 466 | 20231207 | 124900 | 3019475420 | 2815 | 2810 | 2815 | 2810 | 348 |
| 467 | 20231207 | 124800 | 3018497490 | 2815 | 2825 | 2825 | 2815 | 837 |
| 468 | 20231207 | 124700 | 3016141245 | 2810 | 2820 | 2825 | 2810 | 754 |
| 469 | 20231207 | 124600 | 3014018875 | 2815 | 2820 | 2825 | 2810 | 7939 |
| 470 | 20231207 | 124500 | 2991673075 | 2830 | 2820 | 2835 | 2820 | 224 |
| 471 | 20231207 | 124400 | 2991038530 | 2835 | 2830 | 2835 | 2820 | 221 |
| 472 | 20231207 | 124300 | 2990414705 | 2835 | 2815 | 2835 | 2805 | 5239 |
| 473 | 20231207 | 124200 | 2975681380 | 2820 | 2820 | 2820 | 2810 | 10631 |
| 474 | 20231207 | 124100 | 2945724685 | 2825 | 2825 | 2825 | 2820 | 688 |
| 475 | 20231207 | 124000 | 2943782420 | 2825 | 2825 | 2830 | 2825 | 4378 |
| 476 | 20231207 | 123900 | 2931414515 | 2830 | 2830 | 2830 | 2825 | 586 |
| 477 | 20231207 | 123800 | 2929756975 | 2830 | 2835 | 2845 | 2830 | 1262 |
| 478 | 20231207 | 123700 | 2926182090 | 2835 | 2835 | 2835 | 2825 | 209 |
| 479 | 20231207 | 123600 | 2925591060 | 2830 | 2830 | 2835 | 2825 | 1181 |
| 480 | 20231207 | 123500 | 2922253290 | 2835 | 2835 | 2835 | 2825 | 6997 |
| 481 | 20231207 | 123400 | 2902453340 | 2835 | 2840 | 2840 | 2835 | 1953 |
| 482 | 20231207 | 123300 | 2896914505 | 2840 | 2835 | 2845 | 2830 | 1147 |
| 483 | 20231207 | 123200 | 2893659400 | 2835 | 2840 | 2845 | 2835 | 9515 |
| 484 | 20231207 | 123100 | 2866653105 | 2845 | 2840 | 2850 | 2830 | 8244 |
| 485 | 20231207 | 123000 | 2843233450 | 2830 | 2845 | 2850 | 2820 | 15535 |
| 486 | 20231207 | 122900 | 2799184170 | 2850 | 2900 | 2910 | 2835 | 51087 |
| 487 | 20231207 | 122800 | 2652742600 | 2900 | 2825 | 2920 | 2825 | 74187 |
| 488 | 20231207 | 122700 | 2438648945 | 2825 | 2820 | 2825 | 2820 | 309 |
| 489 | 20231207 | 122600 | 2437777550 | 2820 | 2825 | 2825 | 2810 | 45 |
| 490 | 20231207 | 122500 | 2437650550 | 2810 | 2810 | 2810 | 2810 | 0 |
| 491 | 20231207 | 122400 | 2437650550 | 2810 | 2830 | 2830 | 2810 | 2773 |
| 492 | 20231207 | 122300 | 2429849245 | 2830 | 2820 | 2830 | 2820 | 1117 |
| 493 | 20231207 | 122200 | 2426699255 | 2820 | 2825 | 2830 | 2820 | 3225 |
| 494 | 20231207 | 122100 | 2417597630 | 2825 | 2835 | 2835 | 2825 | 4133 |
| 495 | 20231207 | 122000 | 2405891175 | 2835 | 2825 | 2835 | 2825 | 902 |
| 496 | 20231207 | 121900 | 2403338285 | 2825 | 2830 | 2830 | 2825 | 3880 |
| 497 | 20231207 | 121800 | 2392375520 | 2830 | 2830 | 2830 | 2825 | 5 |
| 498 | 20231207 | 121700 | 2392361375 | 2830 | 2825 | 2830 | 2825 | 3082 |
| 499 | 20231207 | 121600 | 2383649325 | 2830 | 2830 | 2830 | 2830 | 100 |
| 500 | 20231207 | 121500 | 2383366325 | 2825 | 2825 | 2825 | 2825 | 1536 |
| 501 | 20231207 | 121400 | 2379027125 | 2835 | 2830 | 2835 | 2825 | 2000 |
| 502 | 20231207 | 121300 | 2373367250 | 2830 | 2825 | 2830 | 2825 | 1127 |
| 503 | 20231207 | 121200 | 2370182850 | 2825 | 2825 | 2825 | 2825 | 50 |
| 504 | 20231207 | 121100 | 2370041600 | 2825 | 2825 | 2825 | 2820 | 1238 |
| 505 | 20231207 | 121000 | 2366546750 | 2820 | 2820 | 2820 | 2820 | 998 |
| 506 | 20231207 | 120900 | 2363732390 | 2820 | 2820 | 2820 | 2820 | 2 |
| 507 | 20231207 | 120800 | 2363726750 | 2820 | 2815 | 2820 | 2815 | 176 |
| 508 | 20231207 | 120700 | 2363231295 | 2815 | 2815 | 2815 | 2810 | 117 |
| 509 | 20231207 | 120600 | 2362902500 | 2815 | 2815 | 2815 | 2810 | 123 |
| 510 | 20231207 | 120500 | 2362556715 | 2815 | 2815 | 2815 | 2815 | 126 |
| 511 | 20231207 | 120400 | 2362202025 | 2810 | 2810 | 2810 | 2810 | 17 |
| 512 | 20231207 | 120300 | 2362154255 | 2815 | 2820 | 2820 | 2805 | 1475 |
| 513 | 20231207 | 120200 | 2358003140 | 2810 | 2810 | 2810 | 2810 | 3542 |
| 514 | 20231207 | 120100 | 2348050120 | 2810 | 2810 | 2810 | 2810 | 2276 |
| 515 | 20231207 | 120000 | 2341654560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 516 | 20231207 | 115900 | 2341654560 | 2810 | 2820 | 2820 | 2810 | 338 |
| 517 | 20231207 | 115800 | 2340704770 | 2810 | 2815 | 2815 | 2810 | 850 |
| 518 | 20231207 | 115700 | 2338315760 | 2815 | 2820 | 2820 | 2815 | 32 |
| 519 | 20231207 | 115600 | 2338225530 | 2815 | 2815 | 2815 | 2815 | 1 |
| 520 | 20231207 | 115500 | 2338222715 | 2815 | 2815 | 2815 | 2815 | 100 |
| 521 | 20231207 | 115400 | 2337941215 | 2810 | 2815 | 2825 | 2810 | 4694 |
| 522 | 20231207 | 115300 | 2324733000 | 2820 | 2825 | 2825 | 2820 | 1270 |
| 523 | 20231207 | 115200 | 2321151545 | 2820 | 2820 | 2825 | 2820 | 363 |
| 524 | 20231207 | 115100 | 2320126630 | 2820 | 2820 | 2825 | 2820 | 514 |
| 525 | 20231207 | 115000 | 2318677085 | 2820 | 2815 | 2820 | 2815 | 205 |
| 526 | 20231207 | 114900 | 2318099010 | 2815 | 2815 | 2835 | 2815 | 7490 |
| 527 | 20231207 | 114800 | 2296883840 | 2820 | 2820 | 2820 | 2820 | 1158 |
| 528 | 20231207 | 114700 | 2293618280 | 2825 | 2825 | 2825 | 2825 | 245 |
| 529 | 20231207 | 114600 | 2292926155 | 2825 | 2830 | 2830 | 2825 | 106 |
| 530 | 20231207 | 114500 | 2292626680 | 2835 | 2820 | 2835 | 2815 | 1446 |
| 531 | 20231207 | 114400 | 2288550720 | 2820 | 2830 | 2830 | 2815 | 472 |
| 532 | 20231207 | 114300 | 2287220105 | 2835 | 2830 | 2835 | 2825 | 4356 |
| 533 | 20231207 | 114200 | 2274897280 | 2830 | 2830 | 2830 | 2825 | 2093 |
| 534 | 20231207 | 114100 | 2268974125 | 2830 | 2830 | 2835 | 2830 | 3141 |
| 535 | 20231207 | 114000 | 2260084415 | 2830 | 2830 | 2830 | 2820 | 825 |
| 536 | 20231207 | 113900 | 2257749775 | 2820 | 2820 | 2830 | 2815 | 1988 |
| 537 | 20231207 | 113800 | 2252151255 | 2815 | 2820 | 2830 | 2815 | 1670 |
| 538 | 20231207 | 113700 | 2247431700 | 2820 | 2825 | 2825 | 2820 | 590 |
| 539 | 20231207 | 113600 | 2245767450 | 2815 | 2825 | 2825 | 2815 | 4255 |
| 540 | 20231207 | 113500 | 2233769665 | 2830 | 2830 | 2835 | 2830 | 2796 |
| 541 | 20231207 | 113400 | 2225856305 | 2820 | 2830 | 2830 | 2820 | 1635 |
| 542 | 20231207 | 113300 | 2221229845 | 2825 | 2835 | 2835 | 2820 | 6309 |
| 543 | 20231207 | 113200 | 2203376375 | 2820 | 2810 | 2840 | 2810 | 12844 |
| 544 | 20231207 | 113100 | 2166998845 | 2825 | 2825 | 2825 | 2825 | 57 |
| 545 | 20231207 | 113000 | 2166837820 | 2825 | 2800 | 2825 | 2795 | 6869 |
| 546 | 20231207 | 112900 | 2147552870 | 2805 | 2810 | 2810 | 2800 | 1322 |
| 547 | 20231207 | 112800 | 2143845040 | 2810 | 2810 | 2810 | 2805 | 75 |
| 548 | 20231207 | 112700 | 2143634465 | 2805 | 2820 | 2820 | 2805 | 3543 |
| 549 | 20231207 | 112600 | 2133680110 | 2810 | 2820 | 2820 | 2805 | 4230 |
| 550 | 20231207 | 112500 | 2121796415 | 2820 | 2820 | 2820 | 2820 | 3451 |
| 551 | 20231207 | 112400 | 2112064595 | 2820 | 2810 | 2820 | 2805 | 3320 |
| 552 | 20231207 | 112300 | 2102745270 | 2810 | 2810 | 2810 | 2805 | 2743 |
| 553 | 20231207 | 112200 | 2095037590 | 2810 | 2820 | 2825 | 2810 | 5265 |
| 554 | 20231207 | 112100 | 2080199090 | 2820 | 2810 | 2820 | 2805 | 11559 |
| 555 | 20231207 | 112000 | 2047668360 | 2810 | 2800 | 2815 | 2795 | 7557 |
| 556 | 20231207 | 111900 | 2026486490 | 2800 | 2775 | 2815 | 2775 | 19476 |
| 557 | 20231207 | 111800 | 1971992710 | 2765 | 2765 | 2765 | 2765 | 587 |
| 558 | 20231207 | 111700 | 1970369655 | 2760 | 2760 | 2760 | 2760 | 0 |
| 559 | 20231207 | 111600 | 1970369655 | 2760 | 2760 | 2760 | 2760 | 211 |
| 560 | 20231207 | 111500 | 1969787295 | 2760 | 2760 | 2760 | 2760 | 643 |
| 561 | 20231207 | 111400 | 1968012615 | 2760 | 2765 | 2765 | 2760 | 2200 |
| 562 | 20231207 | 111300 | 1961936450 | 2765 | 2770 | 2770 | 2760 | 707 |
| 563 | 20231207 | 111200 | 1959978255 | 2760 | 2770 | 2770 | 2760 | 1738 |
| 564 | 20231207 | 111100 | 1955173440 | 2770 | 2780 | 2780 | 2770 | 400 |
| 565 | 20231207 | 111000 | 1954062440 | 2775 | 2770 | 2775 | 2770 | 3564 |
| 566 | 20231207 | 110900 | 1944189835 | 2770 | 2780 | 2780 | 2770 | 3777 |
| 567 | 20231207 | 110800 | 1933707965 | 2780 | 2785 | 2785 | 2780 | 462 |
| 568 | 20231207 | 110700 | 1932422520 | 2790 | 2790 | 2790 | 2785 | 33 |
| 569 | 20231207 | 110600 | 1932330455 | 2790 | 2780 | 2790 | 2780 | 502 |
| 570 | 20231207 | 110500 | 1930930960 | 2780 | 2780 | 2785 | 2780 | 962 |
| 571 | 20231207 | 110400 | 1928255680 | 2780 | 2780 | 2780 | 2780 | 34 |
| 572 | 20231207 | 110300 | 1928161160 | 2785 | 2790 | 2790 | 2785 | 491 |
| 573 | 20231207 | 110200 | 1926793365 | 2790 | 2775 | 2790 | 2775 | 3003 |
| 574 | 20231207 | 110100 | 1918460010 | 2775 | 2780 | 2780 | 2775 | 1986 |
| 575 | 20231207 | 110000 | 1912943840 | 2780 | 2780 | 2785 | 2775 | 5701 |
| 576 | 20231207 | 105900 | 1897120355 | 2785 | 2780 | 2785 | 2780 | 9 |
| 577 | 20231207 | 105800 | 1897095325 | 2780 | 2785 | 2785 | 2780 | 3030 |
| 578 | 20231207 | 105700 | 1888671855 | 2785 | 2780 | 2785 | 2780 | 1001 |
| 579 | 20231207 | 105600 | 1885889070 | 2785 | 2785 | 2785 | 2785 | 202 |
| 580 | 20231207 | 105500 | 1885326500 | 2785 | 2775 | 2785 | 2775 | 1210 |
| 581 | 20231207 | 105400 | 1881965850 | 2775 | 2775 | 2775 | 2775 | 1560 |
| 582 | 20231207 | 105300 | 1877636850 | 2775 | 2770 | 2775 | 2770 | 3781 |
| 583 | 20231207 | 105200 | 1867159575 | 2775 | 2780 | 2780 | 2775 | 1530 |
| 584 | 20231207 | 105100 | 1862913810 | 2780 | 2780 | 2780 | 2780 | 0 |
| 585 | 20231207 | 105000 | 1862913810 | 2780 | 2770 | 2780 | 2765 | 120 |
| 586 | 20231207 | 104900 | 1862580525 | 2770 | 2780 | 2780 | 2770 | 1217 |
| 587 | 20231207 | 104800 | 1859207645 | 2780 | 2780 | 2780 | 2780 | 2020 |
| 588 | 20231207 | 104700 | 1853592045 | 2770 | 2780 | 2780 | 2770 | 2001 |
| 589 | 20231207 | 104600 | 1848033895 | 2780 | 2780 | 2780 | 2780 | 974 |
| 590 | 20231207 | 104500 | 1845326175 | 2780 | 2775 | 2780 | 2775 | 2317 |
| 591 | 20231207 | 104400 | 1838896400 | 2770 | 2770 | 2775 | 2770 | 1872 |
| 592 | 20231207 | 104300 | 1833710950 | 2770 | 2770 | 2770 | 2770 | 150 |
| 593 | 20231207 | 104200 | 1833295450 | 2765 | 2765 | 2765 | 2765 | 2180 |
| 594 | 20231207 | 104100 | 1827267750 | 2760 | 2765 | 2765 | 2760 | 2294 |
| 595 | 20231207 | 104000 | 1820935225 | 2765 | 2765 | 2765 | 2765 | 732 |
| 596 | 20231207 | 103900 | 1818911245 | 2765 | 2770 | 2775 | 2765 | 2590 |
| 597 | 20231207 | 103800 | 1811748995 | 2775 | 2775 | 2775 | 2770 | 1124 |
| 598 | 20231207 | 103700 | 1808635025 | 2780 | 2775 | 2780 | 2775 | 1236 |
| 599 | 20231207 | 103600 | 1805198970 | 2775 | 2780 | 2785 | 2775 | 2747 |
| 600 | 20231207 | 103500 | 1797562150 | 2780 | 2780 | 2780 | 2780 | 629 |
| 601 | 20231207 | 103400 | 1795813530 | 2780 | 2785 | 2785 | 2780 | 1793 |
| 602 | 20231207 | 103300 | 1790828965 | 2780 | 2775 | 2780 | 2775 | 512 |
| 603 | 20231207 | 103200 | 1789406055 | 2770 | 2775 | 2775 | 2770 | 552 |
| 604 | 20231207 | 103100 | 1787874980 | 2775 | 2795 | 2795 | 2775 | 6627 |
| 605 | 20231207 | 103000 | 1769438270 | 2795 | 2785 | 2800 | 2785 | 2082 |
| 606 | 20231207 | 102900 | 1763631395 | 2800 | 2795 | 2800 | 2785 | 3939 |
| 607 | 20231207 | 102800 | 1752642070 | 2790 | 2795 | 2795 | 2790 | 184 |
| 608 | 20231207 | 102700 | 1752128700 | 2780 | 2790 | 2790 | 2780 | 759 |
| 609 | 20231207 | 102600 | 1750014255 | 2790 | 2800 | 2800 | 2790 | 6157 |
| 610 | 20231207 | 102500 | 1732802925 | 2800 | 2800 | 2815 | 2795 | 4812 |
| 611 | 20231207 | 102400 | 1719271335 | 2815 | 2810 | 2830 | 2805 | 11018 |
| 612 | 20231207 | 102300 | 1688244810 | 2810 | 2800 | 2810 | 2800 | 6786 |
| 613 | 20231207 | 102200 | 1669196210 | 2790 | 2790 | 2800 | 2790 | 2478 |
| 614 | 20231207 | 102100 | 1662274245 | 2795 | 2790 | 2795 | 2790 | 2174 |
| 615 | 20231207 | 102000 | 1656206070 | 2790 | 2795 | 2795 | 2790 | 2500 |
| 616 | 20231207 | 101900 | 1649230965 | 2795 | 2795 | 2795 | 2795 | 799 |
| 617 | 20231207 | 101800 | 1646997760 | 2795 | 2800 | 2805 | 2795 | 1843 |
| 618 | 20231207 | 101700 | 1641834300 | 2800 | 2800 | 2800 | 2800 | 2273 |
| 619 | 20231207 | 101600 | 1635469900 | 2800 | 2800 | 2800 | 2800 | 1108 |
| 620 | 20231207 | 101500 | 1632367500 | 2785 | 2805 | 2805 | 2785 | 4769 |
| 621 | 20231207 | 101400 | 1619034845 | 2800 | 2790 | 2800 | 2785 | 9449 |
| 622 | 20231207 | 101300 | 1592610805 | 2785 | 2790 | 2790 | 2780 | 1248 |
| 623 | 20231207 | 101200 | 1589131380 | 2790 | 2760 | 2790 | 2750 | 16637 |
| 624 | 20231207 | 101100 | 1543064030 | 2750 | 2755 | 2760 | 2750 | 5279 |
| 625 | 20231207 | 101000 | 1528519790 | 2755 | 2760 | 2765 | 2755 | 3527 |
| 626 | 20231207 | 100900 | 1518795770 | 2760 | 2765 | 2765 | 2760 | 1944 |
| 627 | 20231207 | 100800 | 1513430255 | 2765 | 2770 | 2770 | 2765 | 1201 |
| 628 | 20231207 | 100700 | 1510109025 | 2770 | 2770 | 2770 | 2760 | 860 |
| 629 | 20231207 | 100600 | 1507729225 | 2770 | 2765 | 2770 | 2765 | 494 |
| 630 | 20231207 | 100500 | 1506362430 | 2760 | 2765 | 2765 | 2760 | 433 |
| 631 | 20231207 | 100400 | 1505167305 | 2765 | 2770 | 2770 | 2755 | 1124 |
| 632 | 20231207 | 100300 | 1502065330 | 2770 | 2765 | 2775 | 2760 | 2191 |
| 633 | 20231207 | 100200 | 1496008565 | 2765 | 2765 | 2765 | 2765 | 178 |
| 634 | 20231207 | 100100 | 1495516395 | 2765 | 2775 | 2775 | 2765 | 165 |
| 635 | 20231207 | 100000 | 1495059030 | 2775 | 2770 | 2775 | 2765 | 1767 |
| 636 | 20231207 | 095900 | 1490164535 | 2770 | 2770 | 2775 | 2770 | 479 |
| 637 | 20231207 | 095800 | 1488837690 | 2765 | 2770 | 2775 | 2765 | 56 |
| 638 | 20231207 | 095700 | 1488682560 | 2770 | 2770 | 2770 | 2765 | 1369 |
| 639 | 20231207 | 095600 | 1484891030 | 2770 | 2760 | 2770 | 2755 | 8654 |
| 640 | 20231207 | 095500 | 1461041095 | 2760 | 2770 | 2770 | 2760 | 3652 |
| 641 | 20231207 | 095400 | 1450948105 | 2770 | 2775 | 2775 | 2770 | 1048 |
| 642 | 20231207 | 095300 | 1448045140 | 2770 | 2770 | 2770 | 2770 | 1795 |
| 643 | 20231207 | 095200 | 1443072990 | 2770 | 2770 | 2770 | 2770 | 499 |
| 644 | 20231207 | 095100 | 1441690760 | 2765 | 2770 | 2775 | 2765 | 488 |
| 645 | 20231207 | 095000 | 1440341025 | 2770 | 2765 | 2770 | 2765 | 1834 |
| 646 | 20231207 | 094900 | 1435261645 | 2765 | 2765 | 2765 | 2765 | 229 |
| 647 | 20231207 | 094800 | 1434628460 | 2765 | 2770 | 2770 | 2765 | 1802 |
| 648 | 20231207 | 094700 | 1429638500 | 2770 | 2770 | 2770 | 2770 | 210 |
| 649 | 20231207 | 094600 | 1429056800 | 2775 | 2770 | 2780 | 2770 | 1551 |
| 650 | 20231207 | 094500 | 1424753470 | 2775 | 2775 | 2775 | 2775 | 1294 |
| 651 | 20231207 | 094400 | 1421162620 | 2775 | 2785 | 2785 | 2775 | 1968 |
| 652 | 20231207 | 094300 | 1415695835 | 2785 | 2780 | 2790 | 2780 | 952 |
| 653 | 20231207 | 094200 | 1413045045 | 2785 | 2785 | 2790 | 2785 | 4795 |
| 654 | 20231207 | 094100 | 1399681125 | 2785 | 2765 | 2785 | 2765 | 6145 |
| 655 | 20231207 | 094000 | 1382649940 | 2765 | 2755 | 2765 | 2755 | 1473 |
| 656 | 20231207 | 093900 | 1378581190 | 2750 | 2760 | 2760 | 2745 | 38827 |
| 657 | 20231207 | 093800 | 1271946935 | 2760 | 2760 | 2765 | 2760 | 301 |
| 658 | 20231207 | 093700 | 1271115835 | 2765 | 2765 | 2765 | 2760 | 395 |
| 659 | 20231207 | 093600 | 1270023670 | 2770 | 2760 | 2770 | 2755 | 1894 |
| 660 | 20231207 | 093500 | 1264797470 | 2760 | 2750 | 2770 | 2745 | 19041 |
| 661 | 20231207 | 093400 | 1212245120 | 2750 | 2745 | 2750 | 2735 | 4432 |
| 662 | 20231207 | 093300 | 1200088040 | 2730 | 2720 | 2745 | 2715 | 24449 |
| 663 | 20231207 | 093200 | 1133479130 | 2720 | 2740 | 2745 | 2720 | 12325 |
| 664 | 20231207 | 093100 | 1099919065 | 2730 | 2745 | 2745 | 2730 | 4132 |
| 665 | 20231207 | 093000 | 1088633005 | 2745 | 2750 | 2750 | 2740 | 3689 |
| 666 | 20231207 | 092900 | 1078507195 | 2745 | 2730 | 2745 | 2730 | 22808 |
| 667 | 20231207 | 092800 | 1016087280 | 2730 | 2755 | 2755 | 2730 | 16120 |
| 668 | 20231207 | 092700 | 971981165 | 2760 | 2750 | 2760 | 2750 | 2473 |
| 669 | 20231207 | 092600 | 965171610 | 2755 | 2735 | 2770 | 2730 | 14459 |
| 670 | 20231207 | 092500 | 925433780 | 2750 | 2755 | 2755 | 2730 | 10304 |
| 671 | 20231207 | 092400 | 897227755 | 2755 | 2730 | 2765 | 2725 | 17837 |
| 672 | 20231207 | 092300 | 848255385 | 2730 | 2745 | 2745 | 2725 | 9692 |
| 673 | 20231207 | 092200 | 821754085 | 2735 | 2775 | 2775 | 2710 | 83141 |
| 674 | 20231207 | 092100 | 594276570 | 2790 | 2805 | 2820 | 2770 | 44832 |
| 675 | 20231207 | 092000 | 469386680 | 2820 | 2815 | 2820 | 2800 | 13169 |
| 676 | 20231207 | 091900 | 432374410 | 2820 | 2810 | 2820 | 2800 | 11009 |
| 677 | 20231207 | 091800 | 401478905 | 2810 | 2810 | 2810 | 2805 | 3352 |
| 678 | 20231207 | 091700 | 392062535 | 2815 | 2825 | 2825 | 2810 | 4289 |
| 679 | 20231207 | 091600 | 379980470 | 2825 | 2835 | 2835 | 2825 | 12284 |
| 680 | 20231207 | 091500 | 345270385 | 2835 | 2835 | 2835 | 2835 | 27 |
| 681 | 20231207 | 091400 | 345193840 | 2830 | 2840 | 2845 | 2830 | 3445 |
| 682 | 20231207 | 091300 | 335424160 | 2840 | 2840 | 2845 | 2835 | 952 |
| 683 | 20231207 | 091200 | 332720460 | 2845 | 2845 | 2845 | 2825 | 4339 |
| 684 | 20231207 | 091100 | 320438515 | 2845 | 2825 | 2845 | 2825 | 229 |
| 685 | 20231207 | 091000 | 319788710 | 2830 | 2830 | 2855 | 2830 | 10376 |
| 686 | 20231207 | 090900 | 290401785 | 2830 | 2855 | 2855 | 2830 | 1906 |
| 687 | 20231207 | 090800 | 284998085 | 2855 | 2855 | 2855 | 2830 | 11447 |
| 688 | 20231207 | 090700 | 252506765 | 2840 | 2865 | 2865 | 2840 | 3583 |
| 689 | 20231207 | 090600 | 242293455 | 2860 | 2860 | 2860 | 2845 | 1613 |
| 690 | 20231207 | 090500 | 237680395 | 2845 | 2840 | 2855 | 2830 | 9906 |
| 691 | 20231207 | 090400 | 209520320 | 2840 | 2850 | 2850 | 2825 | 5033 |
| 692 | 20231207 | 090300 | 195260165 | 2830 | 2815 | 2860 | 2805 | 19562 |
| 693 | 20231207 | 090200 | 139685685 | 2815 | 2810 | 2825 | 2790 | 14197 |
| 694 | 20231207 | 090100 | 99969310 | 2825 | 2800 | 2835 | 2800 | 4833 |
| 695 | 20231207 | 090000 | 86358775 | 2800 | 2830 | 2830 | 2800 | 26697 |