34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 204300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 3 | 20231207 | 204200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20231207 | 204100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20231207 | 204000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20231207 | 203900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20231207 | 203800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20231207 | 203700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20231207 | 203600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20231207 | 203500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20231207 | 203400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20231207 | 203300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20231207 | 203200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20231207 | 203100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20231207 | 203000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20231207 | 202900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20231207 | 202800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20231207 | 202700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20231207 | 202600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20231207 | 202500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20231207 | 202400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20231207 | 202300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20231207 | 202200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20231207 | 202100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20231207 | 202000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20231207 | 201900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20231207 | 201800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20231207 | 201700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20231207 | 201600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20231207 | 201500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20231207 | 201400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20231207 | 201300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 33 | 20231207 | 201200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20231207 | 201100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20231207 | 201000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20231207 | 200900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20231207 | 200800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20231207 | 200700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20231207 | 200600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20231207 | 200500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20231207 | 200400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20231207 | 200300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20231207 | 200200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20231207 | 200100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20231207 | 200000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20231207 | 195900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20231207 | 195800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20231207 | 195700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20231207 | 195600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20231207 | 195500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20231207 | 195400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20231207 | 195300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20231207 | 195200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20231207 | 195100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20231207 | 195000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20231207 | 194900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20231207 | 194800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20231207 | 194700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20231207 | 194600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20231207 | 194500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20231207 | 194400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20231207 | 194300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 63 | 20231207 | 194200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20231207 | 194100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20231207 | 194000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20231207 | 193900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20231207 | 193800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20231207 | 193700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20231207 | 193600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20231207 | 193500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20231207 | 193400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20231207 | 193300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20231207 | 193200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20231207 | 193100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20231207 | 193000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20231207 | 192900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20231207 | 192800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20231207 | 192700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20231207 | 192600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20231207 | 192500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20231207 | 192400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20231207 | 192300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20231207 | 192200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20231207 | 192100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20231207 | 192000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20231207 | 191900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20231207 | 191800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20231207 | 191700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20231207 | 191600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20231207 | 191500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20231207 | 191400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20231207 | 191300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 93 | 20231207 | 191200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20231207 | 191100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20231207 | 191000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20231207 | 190900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20231207 | 190800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20231207 | 190700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20231207 | 190600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20231207 | 190500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20231207 | 190400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20231207 | 190300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20231207 | 190200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20231207 | 190100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20231207 | 190000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20231207 | 185900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20231207 | 185800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20231207 | 185700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20231207 | 185600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20231207 | 185500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20231207 | 185400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20231207 | 185300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20231207 | 185200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20231207 | 185100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20231207 | 185000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20231207 | 184900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20231207 | 184800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20231207 | 184700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20231207 | 184600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20231207 | 184500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20231207 | 184400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20231207 | 184300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 123 | 20231207 | 184200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20231207 | 184100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20231207 | 184000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20231207 | 183900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20231207 | 183800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20231207 | 183700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20231207 | 183600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20231207 | 183500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20231207 | 183400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20231207 | 183300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20231207 | 183200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20231207 | 183100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20231207 | 183000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20231207 | 182900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20231207 | 182800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20231207 | 182700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20231207 | 182600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20231207 | 182500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20231207 | 182400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20231207 | 182300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20231207 | 182200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20231207 | 182100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20231207 | 182000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20231207 | 181900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20231207 | 181800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20231207 | 181700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20231207 | 181600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20231207 | 181500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20231207 | 181400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20231207 | 181300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 153 | 20231207 | 181200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20231207 | 181100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20231207 | 181000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20231207 | 180900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20231207 | 180800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20231207 | 180700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20231207 | 180600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20231207 | 180500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20231207 | 180400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20231207 | 180300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20231207 | 180200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20231207 | 180100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20231207 | 180000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20231207 | 175900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20231207 | 175800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20231207 | 175700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20231207 | 175600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20231207 | 175500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20231207 | 175400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20231207 | 175300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20231207 | 175200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20231207 | 175100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20231207 | 175000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20231207 | 174900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20231207 | 174800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20231207 | 174700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20231207 | 174600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20231207 | 174500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20231207 | 174400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20231207 | 174300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 183 | 20231207 | 174200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20231207 | 174100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20231207 | 174000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20231207 | 173900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20231207 | 173800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20231207 | 173700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20231207 | 173600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20231207 | 173500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20231207 | 173400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20231207 | 173300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20231207 | 173200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20231207 | 173100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20231207 | 173000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20231207 | 172900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20231207 | 172800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20231207 | 172700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20231207 | 172600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20231207 | 172500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20231207 | 172400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20231207 | 172300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20231207 | 172200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20231207 | 172100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20231207 | 172000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20231207 | 171900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20231207 | 171800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20231207 | 171700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20231207 | 171600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20231207 | 171500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20231207 | 171400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20231207 | 171300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 213 | 20231207 | 171200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20231207 | 171100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20231207 | 171000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20231207 | 170900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20231207 | 170800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20231207 | 170700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20231207 | 170600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20231207 | 170500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20231207 | 170400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20231207 | 170300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20231207 | 170200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20231207 | 170100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20231207 | 170000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20231207 | 165900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20231207 | 165800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20231207 | 165700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20231207 | 165600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20231207 | 165500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20231207 | 165400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20231207 | 165300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20231207 | 165200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20231207 | 165100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20231207 | 165000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20231207 | 164900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20231207 | 164800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20231207 | 164700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20231207 | 164600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20231207 | 164500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20231207 | 164400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20231207 | 164300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 243 | 20231207 | 164200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20231207 | 164100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20231207 | 164000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20231207 | 163900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 247 | 20231207 | 163800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 248 | 20231207 | 163700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 249 | 20231207 | 163600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 250 | 20231207 | 163500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 251 | 20231207 | 163400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 252 | 20231207 | 163300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 253 | 20231207 | 163200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 254 | 20231207 | 163100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 255 | 20231207 | 163000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 256 | 20231207 | 162900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 257 | 20231207 | 162800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 258 | 20231207 | 162700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 259 | 20231207 | 162600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 260 | 20231207 | 162500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 261 | 20231207 | 162400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 262 | 20231207 | 162300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 263 | 20231207 | 162200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 264 | 20231207 | 162100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 265 | 20231207 | 162000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 266 | 20231207 | 161900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 267 | 20231207 | 161800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 268 | 20231207 | 161700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 269 | 20231207 | 161600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 270 | 20231207 | 161500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 271 | 20231207 | 161400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 272 | 20231207 | 161300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 273 | 20231207 | 161200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 274 | 20231207 | 161100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 275 | 20231207 | 161000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 276 | 20231207 | 160900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 277 | 20231207 | 160800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 278 | 20231207 | 160700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 279 | 20231207 | 160600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 280 | 20231207 | 160500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 281 | 20231207 | 160400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 282 | 20231207 | 160300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 283 | 20231207 | 160200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 284 | 20231207 | 160100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 285 | 20231207 | 160000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 286 | 20231207 | 155900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 287 | 20231207 | 155800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 288 | 20231207 | 155700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 289 | 20231207 | 155600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 290 | 20231207 | 155500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 291 | 20231207 | 155400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 292 | 20231207 | 155300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 293 | 20231207 | 155200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 294 | 20231207 | 155100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 295 | 20231207 | 155000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 296 | 20231207 | 154900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 297 | 20231207 | 154800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 298 | 20231207 | 154700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 299 | 20231207 | 154600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 300 | 20231207 | 154500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 301 | 20231207 | 154400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 302 | 20231207 | 154300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 303 | 20231207 | 154200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 304 | 20231207 | 154100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 305 | 20231207 | 154000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 306 | 20231207 | 153900 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 307 | 20231207 | 153800 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 308 | 20231207 | 153700 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 309 | 20231207 | 153600 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 310 | 20231207 | 153500 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 311 | 20231207 | 153400 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 312 | 20231207 | 153300 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 313 | 20231207 | 153200 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 314 | 20231207 | 153100 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 315 | 20231207 | 153000 | 2003043770 | 3975 | 3975 | 3975 | 3975 | 10899 |
| 316 | 20231207 | 152900 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 317 | 20231207 | 152800 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 318 | 20231207 | 152700 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 319 | 20231207 | 152600 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20231207 | 152500 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 321 | 20231207 | 152400 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 322 | 20231207 | 152300 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 323 | 20231207 | 152200 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 324 | 20231207 | 152100 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 325 | 20231207 | 152000 | 1959720245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 326 | 20231207 | 151900 | 1959720245 | 3965 | 4000 | 4000 | 3910 | 2428 |
| 327 | 20231207 | 151800 | 1950114970 | 4000 | 3865 | 4000 | 3865 | 11835 |
| 328 | 20231207 | 151700 | 1903427780 | 3895 | 3855 | 3900 | 3850 | 8001 |
| 329 | 20231207 | 151600 | 1872379085 | 3855 | 3865 | 3865 | 3850 | 2442 |
| 330 | 20231207 | 151500 | 1862954545 | 3865 | 3865 | 3865 | 3860 | 400 |
| 331 | 20231207 | 151400 | 1861410365 | 3865 | 3880 | 3880 | 3860 | 6000 |
| 332 | 20231207 | 151300 | 1838212050 | 3875 | 3875 | 3880 | 3875 | 3167 |
| 333 | 20231207 | 151200 | 1825939335 | 3890 | 3890 | 3890 | 3880 | 945 |
| 334 | 20231207 | 151100 | 1822272090 | 3890 | 3900 | 3900 | 3890 | 161 |
| 335 | 20231207 | 151000 | 1821644670 | 3900 | 3900 | 3900 | 3900 | 446 |
| 336 | 20231207 | 150900 | 1819905270 | 3900 | 3900 | 3900 | 3900 | 111 |
| 337 | 20231207 | 150800 | 1819472370 | 3900 | 3880 | 3900 | 3875 | 1465 |
| 338 | 20231207 | 150700 | 1813771620 | 3880 | 3880 | 3880 | 3880 | 3241 |
| 339 | 20231207 | 150600 | 1801196540 | 3880 | 3905 | 3905 | 3880 | 144 |
| 340 | 20231207 | 150500 | 1800637795 | 3880 | 3885 | 3885 | 3880 | 853 |
| 341 | 20231207 | 150400 | 1797328035 | 3890 | 3890 | 3890 | 3890 | 85 |
| 342 | 20231207 | 150300 | 1796997385 | 3880 | 3910 | 3910 | 3880 | 398 |
| 343 | 20231207 | 150200 | 1795444235 | 3910 | 3900 | 3910 | 3880 | 1094 |
| 344 | 20231207 | 150100 | 1791190015 | 3915 | 3915 | 3915 | 3915 | 232 |
| 345 | 20231207 | 150000 | 1790281735 | 3930 | 3900 | 3930 | 3900 | 2062 |
| 346 | 20231207 | 145900 | 1782218005 | 3900 | 3885 | 3900 | 3880 | 1452 |
| 347 | 20231207 | 145800 | 1776574495 | 3885 | 3865 | 3885 | 3865 | 2329 |
| 348 | 20231207 | 145700 | 1767561620 | 3870 | 3870 | 3870 | 3865 | 2497 |
| 349 | 20231207 | 145600 | 1757903375 | 3870 | 3880 | 3880 | 3870 | 843 |
| 350 | 20231207 | 145500 | 1754637190 | 3880 | 3890 | 3890 | 3880 | 1850 |
| 351 | 20231207 | 145400 | 1747448220 | 3890 | 3915 | 3915 | 3890 | 18581 |
| 352 | 20231207 | 145300 | 1674985050 | 3915 | 3910 | 3915 | 3910 | 911 |
| 353 | 20231207 | 145200 | 1671423015 | 3910 | 3915 | 3915 | 3910 | 267 |
| 354 | 20231207 | 145100 | 1670378790 | 3910 | 3915 | 3915 | 3910 | 579 |
| 355 | 20231207 | 145000 | 1668114450 | 3915 | 3905 | 3915 | 3905 | 833 |
| 356 | 20231207 | 144900 | 1664861085 | 3905 | 3905 | 3905 | 3905 | 168 |
| 357 | 20231207 | 144800 | 1664205045 | 3900 | 3900 | 3915 | 3900 | 1914 |
| 358 | 20231207 | 144700 | 1656736455 | 3915 | 3900 | 3920 | 3900 | 2268 |
| 359 | 20231207 | 144600 | 1647869600 | 3920 | 3920 | 3920 | 3905 | 12696 |
| 360 | 20231207 | 144500 | 1598225110 | 3920 | 3920 | 3920 | 3920 | 1966 |
| 361 | 20231207 | 144400 | 1590518390 | 3920 | 3945 | 3945 | 3920 | 2087 |
| 362 | 20231207 | 144300 | 1582324795 | 3950 | 3935 | 3950 | 3925 | 669 |
| 363 | 20231207 | 144200 | 1579698215 | 3935 | 3935 | 3955 | 3935 | 99 |
| 364 | 20231207 | 144100 | 1579308630 | 3935 | 3930 | 3935 | 3930 | 498 |
| 365 | 20231207 | 144000 | 1577351420 | 3930 | 3930 | 3930 | 3930 | 25 |
| 366 | 20231207 | 143900 | 1577253170 | 3930 | 3930 | 3930 | 3930 | 1 |
| 367 | 20231207 | 143800 | 1577249240 | 3930 | 3920 | 3930 | 3920 | 1040 |
| 368 | 20231207 | 143700 | 1573171860 | 3925 | 3925 | 3925 | 3920 | 807 |
| 369 | 20231207 | 143600 | 1570005010 | 3930 | 3940 | 3940 | 3930 | 787 |
| 370 | 20231207 | 143500 | 1566909465 | 3935 | 3935 | 3935 | 3935 | 9 |
| 371 | 20231207 | 143400 | 1566874050 | 3935 | 3940 | 3940 | 3935 | 1406 |
| 372 | 20231207 | 143300 | 1561341360 | 3960 | 3940 | 3960 | 3940 | 23 |
| 373 | 20231207 | 143200 | 1561250380 | 3965 | 3940 | 3965 | 3935 | 32 |
| 374 | 20231207 | 143100 | 1561124290 | 3970 | 3965 | 3970 | 3940 | 535 |
| 375 | 20231207 | 143000 | 1559009380 | 3940 | 3945 | 3945 | 3940 | 112 |
| 376 | 20231207 | 142900 | 1558568095 | 3940 | 3950 | 3950 | 3940 | 911 |
| 377 | 20231207 | 142800 | 1554974645 | 3950 | 3950 | 3950 | 3950 | 69 |
| 378 | 20231207 | 142700 | 1554702095 | 3950 | 3950 | 3950 | 3950 | 583 |
| 379 | 20231207 | 142600 | 1552399245 | 3950 | 3950 | 3950 | 3950 | 8 |
| 380 | 20231207 | 142500 | 1552367645 | 3930 | 3935 | 3935 | 3930 | 100 |
| 381 | 20231207 | 142400 | 1551974640 | 3930 | 3940 | 3940 | 3930 | 205 |
| 382 | 20231207 | 142300 | 1551168955 | 3945 | 3945 | 3945 | 3945 | 1 |
| 383 | 20231207 | 142200 | 1551165010 | 3950 | 3950 | 3950 | 3920 | 6377 |
| 384 | 20231207 | 142100 | 1526105010 | 3950 | 3950 | 3950 | 3950 | 66 |
| 385 | 20231207 | 142000 | 1525844310 | 3970 | 3970 | 3970 | 3935 | 3350 |
| 386 | 20231207 | 141900 | 1512643085 | 3945 | 3945 | 3945 | 3945 | 7 |
| 387 | 20231207 | 141800 | 1512615470 | 3970 | 3970 | 3970 | 3940 | 142 |
| 388 | 20231207 | 141700 | 1512055930 | 3940 | 3980 | 3980 | 3940 | 81 |
| 389 | 20231207 | 141600 | 1511736500 | 3975 | 3940 | 3980 | 3935 | 2210 |
| 390 | 20231207 | 141500 | 1503028490 | 3935 | 3950 | 3950 | 3935 | 8810 |
| 391 | 20231207 | 141400 | 1468310965 | 3945 | 3970 | 3970 | 3945 | 1369 |
| 392 | 20231207 | 141300 | 1462903150 | 3975 | 3970 | 3975 | 3955 | 1012 |
| 393 | 20231207 | 141200 | 1458899070 | 3975 | 3975 | 3975 | 3975 | 6 |
| 394 | 20231207 | 141100 | 1458875220 | 3975 | 3970 | 3975 | 3955 | 101 |
| 395 | 20231207 | 141000 | 1458475330 | 3975 | 3975 | 3975 | 3975 | 2918 |
| 396 | 20231207 | 140900 | 1446876280 | 3975 | 3970 | 3975 | 3970 | 360 |
| 397 | 20231207 | 140800 | 1445446465 | 3975 | 3975 | 3975 | 3975 | 0 |
| 398 | 20231207 | 140700 | 1445446465 | 3975 | 3965 | 3975 | 3965 | 1909 |
| 399 | 20231207 | 140600 | 1437867590 | 3965 | 3965 | 3965 | 3965 | 1 |
| 400 | 20231207 | 140500 | 1437863625 | 3965 | 3965 | 3965 | 3965 | 163 |
| 401 | 20231207 | 140400 | 1437217330 | 3960 | 3960 | 3960 | 3960 | 0 |
| 402 | 20231207 | 140300 | 1437217330 | 3960 | 3960 | 3960 | 3960 | 1099 |
| 403 | 20231207 | 140200 | 1432865290 | 3950 | 3960 | 3960 | 3950 | 1320 |
| 404 | 20231207 | 140100 | 1427645675 | 3960 | 3965 | 3965 | 3960 | 3295 |
| 405 | 20231207 | 140000 | 1414592380 | 3975 | 3975 | 3975 | 3975 | 151 |
| 406 | 20231207 | 135900 | 1413992155 | 3970 | 3970 | 3970 | 3970 | 210 |
| 407 | 20231207 | 135800 | 1413158455 | 3970 | 3970 | 3970 | 3970 | 0 |
| 408 | 20231207 | 135700 | 1413158455 | 3970 | 3965 | 3970 | 3965 | 219 |
| 409 | 20231207 | 135600 | 1412289115 | 3970 | 3965 | 3970 | 3965 | 149 |
| 410 | 20231207 | 135500 | 1411698080 | 3970 | 3975 | 3975 | 3970 | 1262 |
| 411 | 20231207 | 135400 | 1406687565 | 3975 | 3975 | 3975 | 3975 | 100 |
| 412 | 20231207 | 135300 | 1406290065 | 3985 | 3985 | 3985 | 3985 | 100 |
| 413 | 20231207 | 135200 | 1405891565 | 3970 | 3970 | 3970 | 3970 | 500 |
| 414 | 20231207 | 135100 | 1403906565 | 3970 | 3980 | 3980 | 3970 | 3352 |
| 415 | 20231207 | 135000 | 1390570760 | 3980 | 3985 | 3985 | 3980 | 1352 |
| 416 | 20231207 | 134900 | 1385185540 | 3985 | 3985 | 3985 | 3985 | 17 |
| 417 | 20231207 | 134800 | 1385117795 | 3985 | 3985 | 3985 | 3985 | 200 |
| 418 | 20231207 | 134700 | 1384320795 | 3995 | 3995 | 3995 | 3995 | 4 |
| 419 | 20231207 | 134600 | 1384304815 | 3995 | 3985 | 3995 | 3985 | 6 |
| 420 | 20231207 | 134500 | 1384280895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 421 | 20231207 | 134400 | 1384280895 | 3985 | 3985 | 3985 | 3985 | 611 |
| 422 | 20231207 | 134300 | 1381846060 | 4005 | 4005 | 4005 | 4005 | 0 |
| 423 | 20231207 | 134200 | 1381846060 | 4005 | 3985 | 4005 | 3985 | 1478 |
| 424 | 20231207 | 134100 | 1375956210 | 4010 | 4010 | 4010 | 4010 | 0 |
| 425 | 20231207 | 134000 | 1375956210 | 4010 | 4010 | 4010 | 4010 | 2 |
| 426 | 20231207 | 133900 | 1375948190 | 4015 | 4015 | 4015 | 4015 | 0 |
| 427 | 20231207 | 133800 | 1375948190 | 4015 | 3980 | 4015 | 3980 | 528 |
| 428 | 20231207 | 133700 | 1373834080 | 4005 | 4005 | 4005 | 4005 | 4 |
| 429 | 20231207 | 133600 | 1373818060 | 3980 | 3985 | 4005 | 3980 | 473 |
| 430 | 20231207 | 133500 | 1371926280 | 3980 | 3980 | 3980 | 3980 | 210 |
| 431 | 20231207 | 133400 | 1371090480 | 3975 | 3980 | 3980 | 3975 | 900 |
| 432 | 20231207 | 133300 | 1367509630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 433 | 20231207 | 133200 | 1367509630 | 3975 | 3980 | 3980 | 3975 | 135 |
| 434 | 20231207 | 133100 | 1366972970 | 3995 | 3995 | 3995 | 3995 | 0 |
| 435 | 20231207 | 133000 | 1366972970 | 3995 | 3995 | 3995 | 3995 | 1 |
| 436 | 20231207 | 132900 | 1366968975 | 3975 | 3975 | 3975 | 3975 | 3 |
| 437 | 20231207 | 132800 | 1366957050 | 3970 | 3970 | 3970 | 3970 | 271 |
| 438 | 20231207 | 132700 | 1365881180 | 4000 | 4000 | 4000 | 4000 | 99 |
| 439 | 20231207 | 132600 | 1365485180 | 4000 | 4010 | 4010 | 3970 | 310 |
| 440 | 20231207 | 132500 | 1364253835 | 4010 | 3995 | 4010 | 3995 | 1724 |
| 441 | 20231207 | 132400 | 1357352300 | 3995 | 3985 | 3995 | 3985 | 676 |
| 442 | 20231207 | 132300 | 1354652330 | 3990 | 3975 | 3990 | 3970 | 917 |
| 443 | 20231207 | 132200 | 1351011495 | 3975 | 3975 | 3975 | 3975 | 5 |
| 444 | 20231207 | 132100 | 1350991620 | 3975 | 3975 | 3975 | 3975 | 2 |
| 445 | 20231207 | 132000 | 1350983670 | 3975 | 3975 | 3980 | 3975 | 273 |
| 446 | 20231207 | 131900 | 1349898380 | 3980 | 3980 | 3980 | 3980 | 0 |
| 447 | 20231207 | 131800 | 1349898380 | 3980 | 3980 | 3980 | 3980 | 0 |
| 448 | 20231207 | 131700 | 1349898380 | 3980 | 3980 | 3980 | 3980 | 218 |
| 449 | 20231207 | 131600 | 1349030740 | 3975 | 4000 | 4000 | 3975 | 1307 |
| 450 | 20231207 | 131500 | 1343807240 | 4000 | 4000 | 4000 | 4000 | 1 |
| 451 | 20231207 | 131400 | 1343803240 | 4000 | 3985 | 4000 | 3985 | 1108 |
| 452 | 20231207 | 131300 | 1339372530 | 3980 | 3980 | 3980 | 3980 | 405 |
| 453 | 20231207 | 131200 | 1337760630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 454 | 20231207 | 131100 | 1337760630 | 3975 | 3975 | 3975 | 3975 | 204 |
| 455 | 20231207 | 131000 | 1336949730 | 3975 | 3970 | 3975 | 3965 | 824 |
| 456 | 20231207 | 130900 | 1333674560 | 3970 | 3970 | 3970 | 3970 | 3 |
| 457 | 20231207 | 130800 | 1333662650 | 3970 | 3970 | 3970 | 3960 | 1112 |
| 458 | 20231207 | 130700 | 1329255390 | 3975 | 3975 | 3975 | 3975 | 1 |
| 459 | 20231207 | 130600 | 1329251415 | 3975 | 3975 | 3975 | 3975 | 0 |
| 460 | 20231207 | 130500 | 1329251415 | 3975 | 3975 | 3975 | 3975 | 355 |
| 461 | 20231207 | 130400 | 1327840290 | 3980 | 3975 | 3980 | 3975 | 79 |
| 462 | 20231207 | 130300 | 1327526260 | 3975 | 3965 | 3975 | 3965 | 371 |
| 463 | 20231207 | 130200 | 1326055225 | 3960 | 3965 | 3965 | 3960 | 27 |
| 464 | 20231207 | 130100 | 1325948300 | 3955 | 3955 | 3955 | 3955 | 0 |
| 465 | 20231207 | 130000 | 1325948300 | 3955 | 3955 | 3955 | 3955 | 1 |
| 466 | 20231207 | 125900 | 1325944345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 467 | 20231207 | 125800 | 1325944345 | 3965 | 3965 | 3965 | 3965 | 1 |
| 468 | 20231207 | 125700 | 1325940380 | 3950 | 3955 | 3955 | 3950 | 385 |
| 469 | 20231207 | 125600 | 1324417725 | 3960 | 3960 | 3960 | 3960 | 1 |
| 470 | 20231207 | 125500 | 1324413765 | 3960 | 3960 | 3960 | 3960 | 1 |
| 471 | 20231207 | 125400 | 1324409805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 472 | 20231207 | 125300 | 1324409805 | 3965 | 3955 | 3965 | 3955 | 22 |
| 473 | 20231207 | 125200 | 1324322785 | 3955 | 3955 | 3955 | 3955 | 0 |
| 474 | 20231207 | 125100 | 1324322785 | 3955 | 3955 | 3955 | 3955 | 1300 |
| 475 | 20231207 | 125000 | 1319181285 | 3955 | 3955 | 3965 | 3955 | 723 |
| 476 | 20231207 | 124900 | 1316321810 | 3950 | 3950 | 3950 | 3950 | 0 |
| 477 | 20231207 | 124800 | 1316321810 | 3950 | 3950 | 3965 | 3950 | 318 |
| 478 | 20231207 | 124700 | 1315065140 | 3950 | 3950 | 3950 | 3950 | 0 |
| 479 | 20231207 | 124600 | 1315065140 | 3950 | 3960 | 3960 | 3950 | 141 |
| 480 | 20231207 | 124500 | 1314508155 | 3965 | 3965 | 3965 | 3965 | 0 |
| 481 | 20231207 | 124400 | 1314508155 | 3965 | 3965 | 3965 | 3965 | 127 |
| 482 | 20231207 | 124300 | 1314004600 | 3965 | 3965 | 3965 | 3965 | 18 |
| 483 | 20231207 | 124200 | 1313933230 | 3965 | 3950 | 3965 | 3950 | 586 |
| 484 | 20231207 | 124100 | 1311615740 | 3950 | 3950 | 3965 | 3950 | 715 |
| 485 | 20231207 | 124000 | 1308790890 | 3950 | 3945 | 3950 | 3945 | 745 |
| 486 | 20231207 | 123900 | 1305848145 | 3950 | 3945 | 3950 | 3945 | 102 |
| 487 | 20231207 | 123800 | 1305445255 | 3945 | 3945 | 3945 | 3945 | 101 |
| 488 | 20231207 | 123700 | 1305046810 | 3940 | 3945 | 3945 | 3940 | 243 |
| 489 | 20231207 | 123600 | 1304089385 | 3950 | 3950 | 3950 | 3950 | 1 |
| 490 | 20231207 | 123500 | 1304085435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 491 | 20231207 | 123400 | 1304085435 | 3940 | 3940 | 3945 | 3940 | 832 |
| 492 | 20231207 | 123300 | 1300805855 | 3945 | 3945 | 3945 | 3945 | 184 |
| 493 | 20231207 | 123200 | 1300079975 | 3945 | 3955 | 3955 | 3945 | 5689 |
| 494 | 20231207 | 123100 | 1277600835 | 3955 | 3960 | 3960 | 3955 | 620 |
| 495 | 20231207 | 123000 | 1275148135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 496 | 20231207 | 122900 | 1275148135 | 3960 | 3960 | 3960 | 3960 | 76 |
| 497 | 20231207 | 122800 | 1274847175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 498 | 20231207 | 122700 | 1274847175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 499 | 20231207 | 122600 | 1274847175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 500 | 20231207 | 122500 | 1274847175 | 3965 | 3965 | 3965 | 3965 | 289 |
| 501 | 20231207 | 122400 | 1273701290 | 3965 | 3965 | 3965 | 3965 | 1 |
| 502 | 20231207 | 122300 | 1273697325 | 3955 | 3955 | 3955 | 3955 | 300 |
| 503 | 20231207 | 122200 | 1272510825 | 3965 | 3965 | 3965 | 3965 | 1501 |
| 504 | 20231207 | 122100 | 1266559360 | 3965 | 3965 | 3965 | 3965 | 770 |
| 505 | 20231207 | 122000 | 1263506310 | 3965 | 3965 | 3965 | 3965 | 66 |
| 506 | 20231207 | 121900 | 1263244620 | 3950 | 3950 | 3950 | 3950 | 322 |
| 507 | 20231207 | 121800 | 1261972720 | 3950 | 3950 | 3950 | 3950 | 20 |
| 508 | 20231207 | 121700 | 1261893720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 509 | 20231207 | 121600 | 1261893720 | 3945 | 3945 | 3945 | 3945 | 300 |
| 510 | 20231207 | 121500 | 1260710220 | 3945 | 3945 | 3945 | 3945 | 0 |
| 511 | 20231207 | 121400 | 1260710220 | 3945 | 3945 | 3945 | 3945 | 0 |
| 512 | 20231207 | 121300 | 1260710220 | 3945 | 3945 | 3945 | 3945 | 35 |
| 513 | 20231207 | 121200 | 1260572145 | 3945 | 3945 | 3945 | 3945 | 101 |
| 514 | 20231207 | 121100 | 1260173700 | 3945 | 3945 | 3945 | 3945 | 228 |
| 515 | 20231207 | 121000 | 1259274240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 516 | 20231207 | 120900 | 1259274240 | 3940 | 3940 | 3940 | 3940 | 550 |
| 517 | 20231207 | 120800 | 1257107240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 518 | 20231207 | 120700 | 1257107240 | 3940 | 3940 | 3940 | 3940 | 286 |
| 519 | 20231207 | 120600 | 1255980400 | 3940 | 3940 | 3940 | 3940 | 410 |
| 520 | 20231207 | 120500 | 1254365000 | 3950 | 3945 | 3950 | 3940 | 2051 |
| 521 | 20231207 | 120400 | 1246278550 | 3945 | 3945 | 3945 | 3945 | 10 |
| 522 | 20231207 | 120300 | 1246239100 | 3945 | 3950 | 3950 | 3945 | 145 |
| 523 | 20231207 | 120200 | 1245667070 | 3945 | 3945 | 3950 | 3945 | 521 |
| 524 | 20231207 | 120100 | 1243611625 | 3950 | 3950 | 3950 | 3950 | 0 |
| 525 | 20231207 | 120000 | 1243611625 | 3950 | 3950 | 3950 | 3945 | 232 |
| 526 | 20231207 | 115900 | 1242696225 | 3950 | 3950 | 3950 | 3945 | 728 |
| 527 | 20231207 | 115800 | 1239822625 | 3950 | 3940 | 3950 | 3940 | 71 |
| 528 | 20231207 | 115700 | 1239542860 | 3940 | 3945 | 3945 | 3940 | 746 |
| 529 | 20231207 | 115600 | 1236603570 | 3940 | 3940 | 3940 | 3940 | 36 |
| 530 | 20231207 | 115500 | 1236461730 | 3940 | 3945 | 3945 | 3940 | 176 |
| 531 | 20231207 | 115400 | 1235768110 | 3940 | 3945 | 3945 | 3940 | 1242 |
| 532 | 20231207 | 115300 | 1230874150 | 3945 | 3940 | 3945 | 3940 | 709 |
| 533 | 20231207 | 115200 | 1228079395 | 3940 | 3945 | 3945 | 3940 | 1095 |
| 534 | 20231207 | 115100 | 1223764450 | 3945 | 3950 | 3950 | 3945 | 1105 |
| 535 | 20231207 | 115000 | 1219405195 | 3945 | 3945 | 3945 | 3945 | 1309 |
| 536 | 20231207 | 114900 | 1214241190 | 3945 | 3950 | 3950 | 3945 | 2 |
| 537 | 20231207 | 114800 | 1214233295 | 3945 | 3950 | 3950 | 3945 | 15 |
| 538 | 20231207 | 114700 | 1214174085 | 3945 | 3950 | 3950 | 3945 | 43 |
| 539 | 20231207 | 114600 | 1214004435 | 3950 | 3960 | 3960 | 3950 | 1959 |
| 540 | 20231207 | 114500 | 1206258585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 541 | 20231207 | 114400 | 1206258585 | 3965 | 3975 | 3975 | 3960 | 212 |
| 542 | 20231207 | 114300 | 1205417340 | 3975 | 3970 | 3975 | 3970 | 1055 |
| 543 | 20231207 | 114200 | 1201228935 | 3975 | 3975 | 3975 | 3975 | 105 |
| 544 | 20231207 | 114100 | 1200811560 | 3980 | 3980 | 3980 | 3980 | 249 |
| 545 | 20231207 | 114000 | 1199820540 | 3980 | 3980 | 3980 | 3980 | 0 |
| 546 | 20231207 | 113900 | 1199820540 | 3980 | 3980 | 3980 | 3980 | 51 |
| 547 | 20231207 | 113800 | 1199617560 | 3980 | 3980 | 3980 | 3970 | 1142 |
| 548 | 20231207 | 113700 | 1195082460 | 3980 | 3975 | 3980 | 3970 | 2348 |
| 549 | 20231207 | 113600 | 1185742730 | 3980 | 3980 | 3980 | 3980 | 1 |
| 550 | 20231207 | 113500 | 1185738750 | 3980 | 3955 | 3980 | 3950 | 2655 |
| 551 | 20231207 | 113400 | 1175224920 | 3955 | 3955 | 3955 | 3945 | 1023 |
| 552 | 20231207 | 113300 | 1171186610 | 3950 | 3950 | 3955 | 3940 | 1435 |
| 553 | 20231207 | 113200 | 1165519180 | 3955 | 3960 | 3960 | 3955 | 52 |
| 554 | 20231207 | 113100 | 1165313270 | 3960 | 3960 | 3960 | 3960 | 151 |
| 555 | 20231207 | 113000 | 1164715310 | 3960 | 3950 | 3960 | 3950 | 42 |
| 556 | 20231207 | 112900 | 1164549400 | 3960 | 3945 | 3960 | 3945 | 260 |
| 557 | 20231207 | 112800 | 1163522970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 558 | 20231207 | 112700 | 1163522970 | 3950 | 3950 | 3950 | 3950 | 5 |
| 559 | 20231207 | 112600 | 1163503220 | 3950 | 3945 | 3950 | 3935 | 1728 |
| 560 | 20231207 | 112500 | 1156693080 | 3945 | 3940 | 3945 | 3940 | 102 |
| 561 | 20231207 | 112400 | 1156291190 | 3940 | 3940 | 3940 | 3940 | 12 |
| 562 | 20231207 | 112300 | 1156243910 | 3945 | 3940 | 3945 | 3940 | 711 |
| 563 | 20231207 | 112200 | 1153441965 | 3940 | 3945 | 3945 | 3935 | 10214 |
| 564 | 20231207 | 112100 | 1113205420 | 3945 | 3950 | 3950 | 3945 | 9216 |
| 565 | 20231207 | 112000 | 1076846805 | 3945 | 3965 | 3965 | 3945 | 2033 |
| 566 | 20231207 | 111900 | 1068787430 | 3965 | 3950 | 3965 | 3950 | 3564 |
| 567 | 20231207 | 111800 | 1054709615 | 3950 | 3945 | 3950 | 3945 | 1081 |
| 568 | 20231207 | 111700 | 1050444240 | 3945 | 3950 | 3950 | 3945 | 55 |
| 569 | 20231207 | 111600 | 1050227000 | 3950 | 3950 | 3950 | 3950 | 1099 |
| 570 | 20231207 | 111500 | 1045885950 | 3950 | 3950 | 3950 | 3950 | 100 |
| 571 | 20231207 | 111400 | 1045490950 | 3970 | 3970 | 3970 | 3970 | 0 |
| 572 | 20231207 | 111300 | 1045490950 | 3970 | 3950 | 3970 | 3950 | 358 |
| 573 | 20231207 | 111200 | 1044076350 | 3950 | 3950 | 3950 | 3950 | 864 |
| 574 | 20231207 | 111100 | 1040663550 | 3945 | 3960 | 3960 | 3945 | 10000 |
| 575 | 20231207 | 111000 | 1001158485 | 3960 | 3960 | 3960 | 3960 | 375 |
| 576 | 20231207 | 110900 | 999673485 | 3955 | 3955 | 3955 | 3955 | 20 |
| 577 | 20231207 | 110800 | 999594385 | 3955 | 3965 | 3965 | 3955 | 9109 |
| 578 | 20231207 | 110700 | 963533130 | 3965 | 3970 | 3970 | 3965 | 1500 |
| 579 | 20231207 | 110600 | 957583115 | 3980 | 3970 | 3980 | 3970 | 17 |
| 580 | 20231207 | 110500 | 957515615 | 3970 | 3980 | 3980 | 3970 | 1113 |
| 581 | 20231207 | 110400 | 953094005 | 3980 | 3975 | 3980 | 3975 | 100 |
| 582 | 20231207 | 110300 | 952696155 | 3980 | 3980 | 3980 | 3980 | 3 |
| 583 | 20231207 | 110200 | 952684215 | 3970 | 3970 | 3970 | 3970 | 360 |
| 584 | 20231207 | 110100 | 951255015 | 3970 | 3975 | 3975 | 3970 | 513 |
| 585 | 20231207 | 110000 | 949218335 | 3975 | 3975 | 3975 | 3975 | 27 |
| 586 | 20231207 | 105900 | 949111010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 587 | 20231207 | 105800 | 949111010 | 3980 | 3975 | 3980 | 3970 | 1026 |
| 588 | 20231207 | 105700 | 945030505 | 3975 | 3975 | 3975 | 3975 | 4 |
| 589 | 20231207 | 105600 | 945014605 | 3975 | 3975 | 3975 | 3975 | 363 |
| 590 | 20231207 | 105500 | 943571680 | 3975 | 3975 | 3975 | 3975 | 35 |
| 591 | 20231207 | 105400 | 943432555 | 3970 | 3970 | 3970 | 3970 | 10 |
| 592 | 20231207 | 105300 | 943392855 | 3980 | 3980 | 3980 | 3980 | 354 |
| 593 | 20231207 | 105200 | 941983935 | 3980 | 3980 | 3980 | 3970 | 192 |
| 594 | 20231207 | 105100 | 941220185 | 3980 | 3970 | 3980 | 3970 | 1504 |
| 595 | 20231207 | 105000 | 935234295 | 3970 | 3970 | 3970 | 3970 | 2800 |
| 596 | 20231207 | 104900 | 924118295 | 3970 | 3960 | 3970 | 3960 | 345 |
| 597 | 20231207 | 104800 | 922750065 | 3960 | 3965 | 3965 | 3960 | 1032 |
| 598 | 20231207 | 104700 | 918663330 | 3965 | 3960 | 3970 | 3960 | 478 |
| 599 | 20231207 | 104600 | 916768050 | 3965 | 3960 | 3965 | 3960 | 131 |
| 600 | 20231207 | 104500 | 916248750 | 3960 | 3955 | 3960 | 3955 | 244 |
| 601 | 20231207 | 104400 | 915282750 | 3950 | 3960 | 3960 | 3950 | 586 |
| 602 | 20231207 | 104300 | 912968020 | 3950 | 3955 | 3960 | 3950 | 1057 |
| 603 | 20231207 | 104200 | 908789745 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 604 | 20231207 | 104100 | 904834745 | 3955 | 3960 | 3960 | 3955 | 100 |
| 605 | 20231207 | 104000 | 904439170 | 3960 | 3970 | 3970 | 3960 | 144 |
| 606 | 20231207 | 103900 | 903868710 | 3970 | 3970 | 3970 | 3970 | 249 |
| 607 | 20231207 | 103800 | 902880180 | 3970 | 3955 | 3970 | 3955 | 1992 |
| 608 | 20231207 | 103700 | 894994165 | 3955 | 3950 | 3955 | 3950 | 169 |
| 609 | 20231207 | 103600 | 894325785 | 3950 | 3955 | 3955 | 3950 | 7938 |
| 610 | 20231207 | 103500 | 862937025 | 3960 | 3970 | 3970 | 3960 | 635 |
| 611 | 20231207 | 103400 | 860422315 | 3970 | 3960 | 3970 | 3955 | 100 |
| 612 | 20231207 | 103300 | 860026240 | 3970 | 3960 | 3970 | 3960 | 306 |
| 613 | 20231207 | 103200 | 858814420 | 3960 | 3960 | 3960 | 3960 | 14 |
| 614 | 20231207 | 103100 | 858758980 | 3960 | 3960 | 3960 | 3960 | 3753 |
| 615 | 20231207 | 103000 | 843897100 | 3965 | 3980 | 3980 | 3965 | 10277 |
| 616 | 20231207 | 102900 | 803117185 | 3980 | 3980 | 3980 | 3980 | 64 |
| 617 | 20231207 | 102800 | 802862465 | 3980 | 3980 | 3980 | 3980 | 151 |
| 618 | 20231207 | 102700 | 802261485 | 3980 | 3980 | 3980 | 3980 | 47 |
| 619 | 20231207 | 102600 | 802074425 | 3980 | 3970 | 3980 | 3970 | 2182 |
| 620 | 20231207 | 102500 | 793409280 | 3975 | 3975 | 3975 | 3970 | 7159 |
| 621 | 20231207 | 102400 | 764974105 | 3980 | 3980 | 3980 | 3980 | 5 |
| 622 | 20231207 | 102300 | 764954205 | 3975 | 3975 | 3980 | 3975 | 606 |
| 623 | 20231207 | 102200 | 762544905 | 3975 | 3985 | 3985 | 3975 | 1605 |
| 624 | 20231207 | 102100 | 756159415 | 3985 | 3985 | 3985 | 3985 | 15 |
| 625 | 20231207 | 102000 | 756099640 | 3985 | 3980 | 3985 | 3980 | 295 |
| 626 | 20231207 | 101900 | 754924690 | 3985 | 3995 | 3995 | 3980 | 3904 |
| 627 | 20231207 | 101800 | 739371815 | 3995 | 3990 | 3995 | 3990 | 276 |
| 628 | 20231207 | 101700 | 738270315 | 3985 | 3980 | 3985 | 3980 | 391 |
| 629 | 20231207 | 101600 | 736713180 | 3980 | 3990 | 3990 | 3980 | 249 |
| 630 | 20231207 | 101500 | 735719730 | 3990 | 3990 | 3990 | 3985 | 845 |
| 631 | 20231207 | 101400 | 732352115 | 3985 | 3990 | 3990 | 3985 | 190 |
| 632 | 20231207 | 101300 | 731594960 | 3985 | 3990 | 3990 | 3985 | 340 |
| 633 | 20231207 | 101200 | 730240055 | 3990 | 3990 | 3990 | 3985 | 244 |
| 634 | 20231207 | 101100 | 729267180 | 3990 | 3990 | 3990 | 3990 | 500 |
| 635 | 20231207 | 101000 | 727272180 | 3995 | 3990 | 3995 | 3985 | 405 |
| 636 | 20231207 | 100900 | 725657985 | 3990 | 3990 | 3990 | 3985 | 1328 |
| 637 | 20231207 | 100800 | 720359270 | 3990 | 3975 | 3990 | 3975 | 2049 |
| 638 | 20231207 | 100700 | 712214250 | 3990 | 3980 | 3995 | 3975 | 2935 |
| 639 | 20231207 | 100600 | 700533410 | 3995 | 3985 | 3995 | 3980 | 1429 |
| 640 | 20231207 | 100500 | 694840455 | 3995 | 3995 | 3995 | 3985 | 2243 |
| 641 | 20231207 | 100400 | 685894085 | 3995 | 3995 | 3995 | 3995 | 525 |
| 642 | 20231207 | 100300 | 683796710 | 4005 | 4005 | 4005 | 4005 | 2 |
| 643 | 20231207 | 100200 | 683788700 | 4000 | 4000 | 4000 | 4000 | 374 |
| 644 | 20231207 | 100100 | 682292700 | 3995 | 3995 | 3995 | 3995 | 42 |
| 645 | 20231207 | 100000 | 682124910 | 3995 | 3990 | 3995 | 3990 | 65 |
| 646 | 20231207 | 095900 | 681865290 | 3990 | 3990 | 3990 | 3990 | 80 |
| 647 | 20231207 | 095800 | 681546090 | 3990 | 3990 | 3990 | 3990 | 1 |
| 648 | 20231207 | 095700 | 681542100 | 3985 | 3985 | 3985 | 3985 | 20 |
| 649 | 20231207 | 095600 | 681462400 | 3985 | 3990 | 3990 | 3985 | 103 |
| 650 | 20231207 | 095500 | 681051615 | 3985 | 3980 | 3985 | 3975 | 242 |
| 651 | 20231207 | 095400 | 680088695 | 3975 | 3985 | 3985 | 3975 | 5193 |
| 652 | 20231207 | 095300 | 659431645 | 3980 | 3985 | 3985 | 3980 | 1450 |
| 653 | 20231207 | 095200 | 653657890 | 3985 | 3990 | 3995 | 3985 | 1376 |
| 654 | 20231207 | 095100 | 648166845 | 3995 | 3990 | 3995 | 3990 | 218 |
| 655 | 20231207 | 095000 | 647296680 | 3990 | 4000 | 4000 | 3990 | 62 |
| 656 | 20231207 | 094900 | 647049015 | 3990 | 3995 | 3995 | 3990 | 52 |
| 657 | 20231207 | 094800 | 646841280 | 3995 | 3985 | 3995 | 3985 | 532 |
| 658 | 20231207 | 094700 | 644721250 | 3990 | 3990 | 3990 | 3980 | 557 |
| 659 | 20231207 | 094600 | 642501205 | 3995 | 3995 | 3995 | 3975 | 344 |
| 660 | 20231207 | 094500 | 641132260 | 3980 | 3985 | 3985 | 3975 | 2824 |
| 661 | 20231207 | 094400 | 629892935 | 4000 | 3985 | 4000 | 3980 | 1038 |
| 662 | 20231207 | 094300 | 625747865 | 3995 | 3985 | 3995 | 3985 | 1504 |
| 663 | 20231207 | 094200 | 619752195 | 3985 | 3980 | 3985 | 3980 | 7084 |
| 664 | 20231207 | 094100 | 591557590 | 3980 | 4000 | 4000 | 3980 | 11397 |
| 665 | 20231207 | 094000 | 546083810 | 3995 | 4005 | 4005 | 3995 | 7984 |
| 666 | 20231207 | 093900 | 514184215 | 4015 | 4015 | 4015 | 4015 | 2 |
| 667 | 20231207 | 093800 | 514176185 | 4005 | 4000 | 4005 | 4000 | 328 |
| 668 | 20231207 | 093700 | 512864180 | 4000 | 4005 | 4005 | 4000 | 101 |
| 669 | 20231207 | 093600 | 512460165 | 4005 | 4000 | 4005 | 3995 | 3468 |
| 670 | 20231207 | 093500 | 498581175 | 4000 | 4025 | 4040 | 3995 | 53163 |
| 671 | 20231207 | 093400 | 285712150 | 4020 | 4030 | 4030 | 4020 | 210 |
| 672 | 20231207 | 093300 | 284867640 | 4040 | 4040 | 4040 | 4020 | 216 |
| 673 | 20231207 | 093200 | 283998240 | 4040 | 4025 | 4040 | 4015 | 501 |
| 674 | 20231207 | 093100 | 281984375 | 4040 | 4025 | 4040 | 4020 | 116 |
| 675 | 20231207 | 093000 | 281517585 | 4020 | 4020 | 4025 | 4020 | 737 |
| 676 | 20231207 | 092900 | 278554770 | 4045 | 4025 | 4045 | 4020 | 3458 |
| 677 | 20231207 | 092800 | 264634455 | 4025 | 4035 | 4035 | 4025 | 2303 |
| 678 | 20231207 | 092700 | 255349290 | 4030 | 4020 | 4030 | 4015 | 760 |
| 679 | 20231207 | 092600 | 252292490 | 4015 | 4030 | 4030 | 4015 | 5374 |
| 680 | 20231207 | 092500 | 230676475 | 4030 | 4015 | 4030 | 4015 | 103 |
| 681 | 20231207 | 092400 | 230262415 | 4015 | 4015 | 4020 | 4015 | 1957 |
| 682 | 20231207 | 092300 | 222396860 | 4015 | 4020 | 4030 | 4015 | 1374 |
| 683 | 20231207 | 092200 | 216878305 | 4020 | 4020 | 4040 | 4020 | 864 |
| 684 | 20231207 | 092100 | 213402305 | 4020 | 4030 | 4030 | 4020 | 388 |
| 685 | 20231207 | 092000 | 211842535 | 4020 | 4025 | 4040 | 4020 | 1045 |
| 686 | 20231207 | 091900 | 207638740 | 4025 | 4045 | 4045 | 4025 | 718 |
| 687 | 20231207 | 091800 | 204746275 | 4040 | 4030 | 4040 | 4030 | 425 |
| 688 | 20231207 | 091700 | 203032995 | 4045 | 4030 | 4045 | 4030 | 376 |
| 689 | 20231207 | 091600 | 201517480 | 4030 | 4050 | 4055 | 4030 | 437 |
| 690 | 20231207 | 091500 | 199748885 | 4050 | 4070 | 4070 | 4050 | 912 |
| 691 | 20231207 | 091400 | 196052465 | 4070 | 4050 | 4070 | 4050 | 2354 |
| 692 | 20231207 | 091300 | 186485500 | 4045 | 4025 | 4045 | 4015 | 1507 |
| 693 | 20231207 | 091200 | 180407330 | 4015 | 4020 | 4020 | 4015 | 3465 |
| 694 | 20231207 | 091100 | 166494855 | 4015 | 4015 | 4015 | 4010 | 1383 |
| 695 | 20231207 | 091000 | 160943070 | 4010 | 4025 | 4030 | 4010 | 1671 |
| 696 | 20231207 | 090900 | 154234040 | 4025 | 4030 | 4060 | 4025 | 6717 |
| 697 | 20231207 | 090800 | 127158970 | 4050 | 4020 | 4055 | 4020 | 1504 |
| 698 | 20231207 | 090700 | 121068020 | 4050 | 4070 | 4070 | 4010 | 4770 |
| 699 | 20231207 | 090600 | 101838400 | 4070 | 4035 | 4070 | 4010 | 1186 |
| 700 | 20231207 | 090500 | 97053160 | 4025 | 4010 | 4025 | 4010 | 4846 |
| 701 | 20231207 | 090400 | 77577950 | 4010 | 4025 | 4025 | 4005 | 4026 |
| 702 | 20231207 | 090300 | 61438930 | 4015 | 4035 | 4035 | 4015 | 3036 |
| 703 | 20231207 | 090200 | 49239320 | 4035 | 4025 | 4035 | 4020 | 1838 |
| 704 | 20231207 | 090100 | 41849900 | 4010 | 4045 | 4045 | 4010 | 3029 |
| 705 | 20231207 | 090000 | 29683905 | 4015 | 4065 | 4110 | 4010 | 7091 |