36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 210800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 3 | 20231208 | 210700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20231208 | 210600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20231208 | 210500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20231208 | 210400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20231208 | 210300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20231208 | 210200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20231208 | 210100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20231208 | 210000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20231208 | 205900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20231208 | 205800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20231208 | 205700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20231208 | 205600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20231208 | 205500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20231208 | 205400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20231208 | 205300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20231208 | 205200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20231208 | 205100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20231208 | 205000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20231208 | 204900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20231208 | 204800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20231208 | 204700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20231208 | 204600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20231208 | 204500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20231208 | 204400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20231208 | 204300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20231208 | 204200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20231208 | 204100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20231208 | 204000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20231208 | 203900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20231208 | 203800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 33 | 20231208 | 203700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20231208 | 203600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20231208 | 203500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20231208 | 203400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20231208 | 203300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20231208 | 203200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20231208 | 203100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20231208 | 203000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20231208 | 202900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20231208 | 202800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20231208 | 202700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20231208 | 202600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20231208 | 202500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20231208 | 202400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20231208 | 202300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20231208 | 202200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20231208 | 202100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20231208 | 202000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20231208 | 201900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20231208 | 201800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20231208 | 201700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20231208 | 201600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20231208 | 201500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20231208 | 201400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20231208 | 201300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20231208 | 201200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20231208 | 201100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20231208 | 201000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20231208 | 200900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20231208 | 200800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 63 | 20231208 | 200700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20231208 | 200600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20231208 | 200500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20231208 | 200400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20231208 | 200300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20231208 | 200200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20231208 | 200100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20231208 | 200000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20231208 | 195900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20231208 | 195800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20231208 | 195700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20231208 | 195600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20231208 | 195500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20231208 | 195400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20231208 | 195300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20231208 | 195200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20231208 | 195100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20231208 | 195000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20231208 | 194900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20231208 | 194800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20231208 | 194700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20231208 | 194600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20231208 | 194500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20231208 | 194400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20231208 | 194300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20231208 | 194200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20231208 | 194100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20231208 | 194000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20231208 | 193900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20231208 | 193800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 93 | 20231208 | 193700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20231208 | 193600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20231208 | 193500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20231208 | 193400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20231208 | 193300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20231208 | 193200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20231208 | 193100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20231208 | 193000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20231208 | 192900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20231208 | 192800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20231208 | 192700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20231208 | 192600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20231208 | 192500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20231208 | 192400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20231208 | 192300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20231208 | 192200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20231208 | 192100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20231208 | 192000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20231208 | 191900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20231208 | 191800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20231208 | 191700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20231208 | 191600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20231208 | 191500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20231208 | 191400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20231208 | 191300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20231208 | 191200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20231208 | 191100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20231208 | 191000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20231208 | 190900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20231208 | 190800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 123 | 20231208 | 190700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20231208 | 190600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20231208 | 190500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20231208 | 190400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20231208 | 190300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20231208 | 190200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20231208 | 190100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20231208 | 190000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20231208 | 185900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20231208 | 185800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20231208 | 185700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20231208 | 185600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20231208 | 185500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20231208 | 185400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20231208 | 185300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20231208 | 185200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20231208 | 185100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20231208 | 185000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20231208 | 184900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20231208 | 184800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20231208 | 184700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20231208 | 184600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20231208 | 184500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20231208 | 184400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20231208 | 184300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20231208 | 184200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20231208 | 184100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20231208 | 184000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20231208 | 183900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20231208 | 183800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 153 | 20231208 | 183700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20231208 | 183600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20231208 | 183500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20231208 | 183400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20231208 | 183300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20231208 | 183200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20231208 | 183100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20231208 | 183000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20231208 | 182900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20231208 | 182800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20231208 | 182700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20231208 | 182600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20231208 | 182500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20231208 | 182400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20231208 | 182300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20231208 | 182200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20231208 | 182100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20231208 | 182000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20231208 | 181900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20231208 | 181800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20231208 | 181700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20231208 | 181600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20231208 | 181500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20231208 | 181400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20231208 | 181300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20231208 | 181200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20231208 | 181100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20231208 | 181000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20231208 | 180900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20231208 | 180800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 183 | 20231208 | 180700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20231208 | 180600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20231208 | 180500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20231208 | 180400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20231208 | 180300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20231208 | 180200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20231208 | 180100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20231208 | 180000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20231208 | 175900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20231208 | 175800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20231208 | 175700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20231208 | 175600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20231208 | 175500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20231208 | 175400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20231208 | 175300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20231208 | 175200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20231208 | 175100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20231208 | 175000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20231208 | 174900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20231208 | 174800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20231208 | 174700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20231208 | 174600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20231208 | 174500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20231208 | 174400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20231208 | 174300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20231208 | 174200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20231208 | 174100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20231208 | 174000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20231208 | 173900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20231208 | 173800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 213 | 20231208 | 173700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20231208 | 173600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20231208 | 173500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20231208 | 173400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20231208 | 173300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20231208 | 173200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20231208 | 173100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20231208 | 173000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20231208 | 172900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20231208 | 172800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20231208 | 172700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20231208 | 172600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20231208 | 172500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20231208 | 172400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20231208 | 172300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20231208 | 172200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20231208 | 172100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20231208 | 172000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20231208 | 171900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20231208 | 171800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20231208 | 171700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20231208 | 171600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20231208 | 171500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20231208 | 171400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20231208 | 171300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20231208 | 171200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20231208 | 171100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20231208 | 171000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20231208 | 170900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20231208 | 170800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 243 | 20231208 | 170700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 244 | 20231208 | 170600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20231208 | 170500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20231208 | 170400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 247 | 20231208 | 170300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 248 | 20231208 | 170200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 249 | 20231208 | 170100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 250 | 20231208 | 170000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 251 | 20231208 | 165900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 252 | 20231208 | 165800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 253 | 20231208 | 165700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 254 | 20231208 | 165600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 255 | 20231208 | 165500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 256 | 20231208 | 165400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20231208 | 165300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 258 | 20231208 | 165200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 259 | 20231208 | 165100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 260 | 20231208 | 165000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 261 | 20231208 | 164900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 262 | 20231208 | 164800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 263 | 20231208 | 164700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 264 | 20231208 | 164600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 265 | 20231208 | 164500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 266 | 20231208 | 164400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 267 | 20231208 | 164300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 268 | 20231208 | 164200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 269 | 20231208 | 164100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 270 | 20231208 | 164000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 271 | 20231208 | 163900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 272 | 20231208 | 163800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 273 | 20231208 | 163700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 274 | 20231208 | 163600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 275 | 20231208 | 163500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 276 | 20231208 | 163400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 277 | 20231208 | 163300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 278 | 20231208 | 163200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20231208 | 163100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 280 | 20231208 | 163000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 281 | 20231208 | 162900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 282 | 20231208 | 162800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 283 | 20231208 | 162700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 284 | 20231208 | 162600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 285 | 20231208 | 162500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 286 | 20231208 | 162400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 287 | 20231208 | 162300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 288 | 20231208 | 162200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 289 | 20231208 | 162100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 290 | 20231208 | 162000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 291 | 20231208 | 161900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 292 | 20231208 | 161800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 293 | 20231208 | 161700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 294 | 20231208 | 161600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 295 | 20231208 | 161500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 296 | 20231208 | 161400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 297 | 20231208 | 161300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 298 | 20231208 | 161200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 299 | 20231208 | 161100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 300 | 20231208 | 161000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 301 | 20231208 | 160900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 302 | 20231208 | 160800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 303 | 20231208 | 160700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 304 | 20231208 | 160600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 305 | 20231208 | 160500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 306 | 20231208 | 160400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 307 | 20231208 | 160300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 308 | 20231208 | 160200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 309 | 20231208 | 160100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 310 | 20231208 | 160000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 311 | 20231208 | 155900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 312 | 20231208 | 155800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 313 | 20231208 | 155700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 314 | 20231208 | 155600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 315 | 20231208 | 155500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 316 | 20231208 | 155400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 317 | 20231208 | 155300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 318 | 20231208 | 155200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 319 | 20231208 | 155100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 320 | 20231208 | 155000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 321 | 20231208 | 154900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 322 | 20231208 | 154800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 323 | 20231208 | 154700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 324 | 20231208 | 154600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 325 | 20231208 | 154500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 326 | 20231208 | 154400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 327 | 20231208 | 154300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 328 | 20231208 | 154200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 329 | 20231208 | 154100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 330 | 20231208 | 154000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 331 | 20231208 | 153900 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 332 | 20231208 | 153800 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 333 | 20231208 | 153700 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 334 | 20231208 | 153600 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 335 | 20231208 | 153500 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 336 | 20231208 | 153400 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 337 | 20231208 | 153300 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 338 | 20231208 | 153200 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 339 | 20231208 | 153100 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 340 | 20231208 | 153000 | 3604102760 | 2860 | 2860 | 2860 | 2860 | 32940 |
| 341 | 20231208 | 152900 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 342 | 20231208 | 152800 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 343 | 20231208 | 152700 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 344 | 20231208 | 152600 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 345 | 20231208 | 152500 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 346 | 20231208 | 152400 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 347 | 20231208 | 152300 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 348 | 20231208 | 152200 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 349 | 20231208 | 152100 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 350 | 20231208 | 152000 | 3509894360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 351 | 20231208 | 151900 | 3509894360 | 2870 | 2870 | 2875 | 2870 | 3415 |
| 352 | 20231208 | 151800 | 3500083160 | 2875 | 2860 | 2875 | 2860 | 11613 |
| 353 | 20231208 | 151700 | 3466700150 | 2855 | 2860 | 2860 | 2855 | 2800 |
| 354 | 20231208 | 151600 | 3458692650 | 2870 | 2870 | 2870 | 2865 | 8372 |
| 355 | 20231208 | 151500 | 3434695305 | 2865 | 2865 | 2870 | 2865 | 1367 |
| 356 | 20231208 | 151400 | 3430774870 | 2865 | 2865 | 2870 | 2865 | 3371 |
| 357 | 20231208 | 151300 | 3421116950 | 2870 | 2860 | 2870 | 2860 | 3087 |
| 358 | 20231208 | 151200 | 3412280405 | 2865 | 2865 | 2875 | 2865 | 8520 |
| 359 | 20231208 | 151100 | 3387813130 | 2870 | 2860 | 2870 | 2860 | 9020 |
| 360 | 20231208 | 151000 | 3362015210 | 2875 | 2855 | 2875 | 2850 | 14890 |
| 361 | 20231208 | 150900 | 3319502695 | 2860 | 2860 | 2860 | 2860 | 400 |
| 362 | 20231208 | 150800 | 3318358695 | 2875 | 2875 | 2875 | 2860 | 9766 |
| 363 | 20231208 | 150700 | 3290372740 | 2870 | 2875 | 2875 | 2870 | 10976 |
| 364 | 20231208 | 150600 | 3258827665 | 2875 | 2870 | 2875 | 2870 | 403 |
| 365 | 20231208 | 150500 | 3257671005 | 2870 | 2865 | 2870 | 2865 | 356 |
| 366 | 20231208 | 150400 | 3256651055 | 2865 | 2870 | 2870 | 2860 | 335 |
| 367 | 20231208 | 150300 | 3255690030 | 2875 | 2870 | 2875 | 2855 | 18636 |
| 368 | 20231208 | 150200 | 3202352820 | 2865 | 2875 | 2875 | 2865 | 5083 |
| 369 | 20231208 | 150100 | 3187764995 | 2875 | 2870 | 2875 | 2870 | 5586 |
| 370 | 20231208 | 150000 | 3171710350 | 2870 | 2870 | 2870 | 2865 | 3106 |
| 371 | 20231208 | 145900 | 3162807865 | 2875 | 2865 | 2875 | 2865 | 13675 |
| 372 | 20231208 | 145800 | 3123551105 | 2870 | 2850 | 2870 | 2850 | 9168 |
| 373 | 20231208 | 145700 | 3097268410 | 2855 | 2855 | 2855 | 2850 | 222 |
| 374 | 20231208 | 145600 | 3096634610 | 2855 | 2865 | 2865 | 2855 | 1283 |
| 375 | 20231208 | 145500 | 3092971615 | 2865 | 2870 | 2870 | 2850 | 15870 |
| 376 | 20231208 | 145400 | 3047693635 | 2870 | 2855 | 2870 | 2855 | 8076 |
| 377 | 20231208 | 145300 | 3024575820 | 2860 | 2840 | 2860 | 2840 | 15980 |
| 378 | 20231208 | 145200 | 2978935025 | 2840 | 2850 | 2850 | 2840 | 5124 |
| 379 | 20231208 | 145100 | 2964332825 | 2850 | 2830 | 2850 | 2830 | 5529 |
| 380 | 20231208 | 145000 | 2948631900 | 2830 | 2825 | 2830 | 2825 | 6016 |
| 381 | 20231208 | 144900 | 2931611900 | 2825 | 2825 | 2825 | 2825 | 936 |
| 382 | 20231208 | 144800 | 2928967700 | 2825 | 2830 | 2830 | 2825 | 1001 |
| 383 | 20231208 | 144700 | 2926139870 | 2820 | 2830 | 2830 | 2820 | 2144 |
| 384 | 20231208 | 144600 | 2920072750 | 2820 | 2830 | 2830 | 2820 | 3242 |
| 385 | 20231208 | 144500 | 2910922680 | 2830 | 2830 | 2830 | 2830 | 0 |
| 386 | 20231208 | 144400 | 2910922680 | 2830 | 2830 | 2830 | 2830 | 101 |
| 387 | 20231208 | 144300 | 2910636850 | 2825 | 2835 | 2835 | 2825 | 1275 |
| 388 | 20231208 | 144200 | 2907033670 | 2835 | 2830 | 2835 | 2830 | 227 |
| 389 | 20231208 | 144100 | 2906391140 | 2830 | 2830 | 2835 | 2820 | 2121 |
| 390 | 20231208 | 144000 | 2900386195 | 2835 | 2830 | 2835 | 2830 | 637 |
| 391 | 20231208 | 143900 | 2898580350 | 2835 | 2835 | 2835 | 2835 | 0 |
| 392 | 20231208 | 143800 | 2898580350 | 2835 | 2820 | 2835 | 2820 | 4350 |
| 393 | 20231208 | 143700 | 2886307625 | 2835 | 2820 | 2835 | 2820 | 152 |
| 394 | 20231208 | 143600 | 2885878970 | 2835 | 2835 | 2835 | 2820 | 3096 |
| 395 | 20231208 | 143500 | 2877141820 | 2835 | 2835 | 2835 | 2825 | 18 |
| 396 | 20231208 | 143400 | 2877090870 | 2830 | 2830 | 2830 | 2830 | 402 |
| 397 | 20231208 | 143300 | 2875953210 | 2835 | 2835 | 2835 | 2835 | 401 |
| 398 | 20231208 | 143200 | 2874816375 | 2830 | 2830 | 2830 | 2830 | 59 |
| 399 | 20231208 | 143100 | 2874649405 | 2830 | 2830 | 2830 | 2830 | 1059 |
| 400 | 20231208 | 143000 | 2871652435 | 2835 | 2835 | 2835 | 2835 | 533 |
| 401 | 20231208 | 142900 | 2870141380 | 2835 | 2835 | 2835 | 2835 | 65 |
| 402 | 20231208 | 142800 | 2869957105 | 2830 | 2820 | 2835 | 2820 | 738 |
| 403 | 20231208 | 142700 | 2867869560 | 2820 | 2820 | 2820 | 2820 | 389 |
| 404 | 20231208 | 142600 | 2866772580 | 2820 | 2820 | 2820 | 2820 | 5 |
| 405 | 20231208 | 142500 | 2866758480 | 2830 | 2830 | 2830 | 2830 | 5 |
| 406 | 20231208 | 142400 | 2866744330 | 2845 | 2820 | 2845 | 2820 | 1100 |
| 407 | 20231208 | 142300 | 2863619765 | 2820 | 2805 | 2820 | 2805 | 1988 |
| 408 | 20231208 | 142200 | 2858027970 | 2815 | 2815 | 2815 | 2815 | 0 |
| 409 | 20231208 | 142100 | 2858027970 | 2815 | 2815 | 2815 | 2815 | 50 |
| 410 | 20231208 | 142000 | 2857887220 | 2815 | 2800 | 2820 | 2800 | 9504 |
| 411 | 20231208 | 141900 | 2831128755 | 2785 | 2795 | 2810 | 2785 | 8998 |
| 412 | 20231208 | 141800 | 2805965125 | 2800 | 2800 | 2800 | 2800 | 1407 |
| 413 | 20231208 | 141700 | 2802025525 | 2800 | 2820 | 2820 | 2790 | 19281 |
| 414 | 20231208 | 141600 | 2748135180 | 2835 | 2830 | 2840 | 2830 | 831 |
| 415 | 20231208 | 141500 | 2745777520 | 2835 | 2835 | 2835 | 2835 | 1 |
| 416 | 20231208 | 141400 | 2745774685 | 2820 | 2830 | 2835 | 2820 | 2025 |
| 417 | 20231208 | 141300 | 2740038430 | 2830 | 2830 | 2830 | 2830 | 30 |
| 418 | 20231208 | 141200 | 2739953530 | 2830 | 2835 | 2835 | 2830 | 205 |
| 419 | 20231208 | 141100 | 2739372380 | 2835 | 2815 | 2835 | 2815 | 12294 |
| 420 | 20231208 | 141000 | 2704531180 | 2815 | 2820 | 2830 | 2815 | 5506 |
| 421 | 20231208 | 140900 | 2688952640 | 2830 | 2815 | 2830 | 2815 | 5805 |
| 422 | 20231208 | 140800 | 2672536270 | 2815 | 2805 | 2815 | 2805 | 2340 |
| 423 | 20231208 | 140700 | 2665959470 | 2820 | 2820 | 2820 | 2810 | 1699 |
| 424 | 20231208 | 140600 | 2661185060 | 2815 | 2810 | 2825 | 2810 | 1936 |
| 425 | 20231208 | 140500 | 2655735900 | 2825 | 2815 | 2825 | 2815 | 2816 |
| 426 | 20231208 | 140400 | 2647808850 | 2815 | 2835 | 2835 | 2815 | 118 |
| 427 | 20231208 | 140300 | 2647475140 | 2830 | 2825 | 2835 | 2810 | 17158 |
| 428 | 20231208 | 140200 | 2599026130 | 2825 | 2870 | 2870 | 2825 | 9495 |
| 429 | 20231208 | 140100 | 2572035475 | 2855 | 2850 | 2880 | 2850 | 26624 |
| 430 | 20231208 | 140000 | 2495720145 | 2845 | 2835 | 2845 | 2835 | 2339 |
| 431 | 20231208 | 135900 | 2489075690 | 2830 | 2825 | 2830 | 2825 | 1840 |
| 432 | 20231208 | 135800 | 2483871555 | 2825 | 2825 | 2830 | 2825 | 1035 |
| 433 | 20231208 | 135700 | 2480947180 | 2825 | 2830 | 2830 | 2825 | 300 |
| 434 | 20231208 | 135600 | 2480099180 | 2830 | 2830 | 2830 | 2830 | 435 |
| 435 | 20231208 | 135500 | 2478868130 | 2830 | 2820 | 2830 | 2820 | 1004 |
| 436 | 20231208 | 135400 | 2476036810 | 2820 | 2825 | 2825 | 2820 | 300 |
| 437 | 20231208 | 135300 | 2475190805 | 2820 | 2820 | 2820 | 2820 | 1238 |
| 438 | 20231208 | 135200 | 2471699645 | 2820 | 2820 | 2840 | 2820 | 18145 |
| 439 | 20231208 | 135100 | 2420380730 | 2815 | 2810 | 2815 | 2810 | 2392 |
| 440 | 20231208 | 135000 | 2413652540 | 2810 | 2805 | 2810 | 2805 | 1468 |
| 441 | 20231208 | 134900 | 2409528960 | 2805 | 2805 | 2805 | 2805 | 1775 |
| 442 | 20231208 | 134800 | 2404550085 | 2795 | 2800 | 2800 | 2795 | 550 |
| 443 | 20231208 | 134700 | 2403012585 | 2805 | 2800 | 2805 | 2800 | 347 |
| 444 | 20231208 | 134600 | 2402040920 | 2805 | 2810 | 2810 | 2805 | 1000 |
| 445 | 20231208 | 134500 | 2399233420 | 2800 | 2800 | 2800 | 2800 | 169 |
| 446 | 20231208 | 134400 | 2398760220 | 2800 | 2800 | 2800 | 2800 | 526 |
| 447 | 20231208 | 134300 | 2397287420 | 2795 | 2800 | 2800 | 2795 | 605 |
| 448 | 20231208 | 134200 | 2395596415 | 2795 | 2795 | 2795 | 2795 | 1065 |
| 449 | 20231208 | 134100 | 2392619740 | 2795 | 2800 | 2800 | 2795 | 1476 |
| 450 | 20231208 | 134000 | 2388491965 | 2805 | 2810 | 2810 | 2805 | 2357 |
| 451 | 20231208 | 133900 | 2381872365 | 2810 | 2815 | 2815 | 2810 | 784 |
| 452 | 20231208 | 133800 | 2379668185 | 2815 | 2815 | 2815 | 2810 | 2134 |
| 453 | 20231208 | 133700 | 2373663435 | 2815 | 2825 | 2825 | 2810 | 4021 |
| 454 | 20231208 | 133600 | 2362356560 | 2805 | 2800 | 2830 | 2800 | 37187 |
| 455 | 20231208 | 133500 | 2257378395 | 2800 | 2800 | 2800 | 2800 | 329 |
| 456 | 20231208 | 133400 | 2256457195 | 2790 | 2800 | 2800 | 2790 | 214 |
| 457 | 20231208 | 133300 | 2255860055 | 2790 | 2800 | 2800 | 2790 | 310 |
| 458 | 20231208 | 133200 | 2254995055 | 2805 | 2775 | 2805 | 2775 | 8317 |
| 459 | 20231208 | 133100 | 2231795145 | 2775 | 2765 | 2775 | 2765 | 1071 |
| 460 | 20231208 | 133000 | 2228828375 | 2765 | 2765 | 2765 | 2765 | 1460 |
| 461 | 20231208 | 132900 | 2224791475 | 2760 | 2760 | 2760 | 2760 | 580 |
| 462 | 20231208 | 132800 | 2223190675 | 2765 | 2765 | 2765 | 2765 | 67 |
| 463 | 20231208 | 132700 | 2223005420 | 2765 | 2765 | 2765 | 2765 | 35 |
| 464 | 20231208 | 132600 | 2222908645 | 2760 | 2760 | 2760 | 2760 | 0 |
| 465 | 20231208 | 132500 | 2222908645 | 2760 | 2760 | 2760 | 2760 | 842 |
| 466 | 20231208 | 132400 | 2220584725 | 2760 | 2765 | 2765 | 2760 | 101 |
| 467 | 20231208 | 132300 | 2220305465 | 2765 | 2765 | 2765 | 2765 | 1 |
| 468 | 20231208 | 132200 | 2220302700 | 2755 | 2755 | 2755 | 2755 | 0 |
| 469 | 20231208 | 132100 | 2220302700 | 2755 | 2755 | 2755 | 2755 | 0 |
| 470 | 20231208 | 132000 | 2220302700 | 2755 | 2760 | 2760 | 2755 | 809 |
| 471 | 20231208 | 131900 | 2218070095 | 2760 | 2760 | 2760 | 2760 | 0 |
| 472 | 20231208 | 131800 | 2218070095 | 2760 | 2760 | 2760 | 2760 | 0 |
| 473 | 20231208 | 131700 | 2218070095 | 2760 | 2760 | 2760 | 2760 | 1061 |
| 474 | 20231208 | 131600 | 2215141735 | 2765 | 2765 | 2765 | 2765 | 0 |
| 475 | 20231208 | 131500 | 2215141735 | 2765 | 2760 | 2765 | 2760 | 553 |
| 476 | 20231208 | 131400 | 2213615450 | 2765 | 2765 | 2765 | 2765 | 0 |
| 477 | 20231208 | 131300 | 2213615450 | 2765 | 2765 | 2765 | 2765 | 193 |
| 478 | 20231208 | 131200 | 2213081805 | 2770 | 2770 | 2770 | 2770 | 17 |
| 479 | 20231208 | 131100 | 2213034715 | 2770 | 2765 | 2770 | 2760 | 3300 |
| 480 | 20231208 | 131000 | 2203916985 | 2765 | 2770 | 2770 | 2765 | 1658 |
| 481 | 20231208 | 130900 | 2199326765 | 2770 | 2780 | 2780 | 2770 | 2338 |
| 482 | 20231208 | 130800 | 2192842805 | 2765 | 2765 | 2765 | 2765 | 0 |
| 483 | 20231208 | 130700 | 2192842805 | 2765 | 2780 | 2780 | 2765 | 101 |
| 484 | 20231208 | 130600 | 2192563525 | 2765 | 2765 | 2765 | 2765 | 439 |
| 485 | 20231208 | 130500 | 2191349690 | 2760 | 2760 | 2795 | 2760 | 2463 |
| 486 | 20231208 | 130400 | 2184520515 | 2760 | 2760 | 2760 | 2760 | 7 |
| 487 | 20231208 | 130300 | 2184501195 | 2745 | 2750 | 2750 | 2745 | 6592 |
| 488 | 20231208 | 130200 | 2166378245 | 2760 | 2750 | 2760 | 2750 | 178 |
| 489 | 20231208 | 130100 | 2165888645 | 2755 | 2755 | 2755 | 2755 | 110 |
| 490 | 20231208 | 130000 | 2165585595 | 2755 | 2760 | 2760 | 2755 | 2575 |
| 491 | 20231208 | 125900 | 2158491395 | 2760 | 2760 | 2760 | 2760 | 351 |
| 492 | 20231208 | 125800 | 2157522635 | 2765 | 2765 | 2765 | 2765 | 0 |
| 493 | 20231208 | 125700 | 2157522635 | 2765 | 2765 | 2765 | 2765 | 122 |
| 494 | 20231208 | 125600 | 2157185305 | 2765 | 2765 | 2765 | 2765 | 0 |
| 495 | 20231208 | 125500 | 2157185305 | 2765 | 2765 | 2765 | 2765 | 296 |
| 496 | 20231208 | 125400 | 2156366865 | 2765 | 2765 | 2765 | 2765 | 72 |
| 497 | 20231208 | 125300 | 2156167785 | 2770 | 2770 | 2770 | 2770 | 200 |
| 498 | 20231208 | 125200 | 2155613785 | 2770 | 2770 | 2770 | 2770 | 1 |
| 499 | 20231208 | 125100 | 2155611015 | 2770 | 2770 | 2770 | 2770 | 3 |
| 500 | 20231208 | 125000 | 2155602705 | 2775 | 2775 | 2775 | 2775 | 2 |
| 501 | 20231208 | 124900 | 2155597155 | 2775 | 2775 | 2775 | 2775 | 11 |
| 502 | 20231208 | 124800 | 2155566630 | 2760 | 2760 | 2760 | 2760 | 80 |
| 503 | 20231208 | 124700 | 2155345830 | 2760 | 2760 | 2760 | 2760 | 0 |
| 504 | 20231208 | 124600 | 2155345830 | 2760 | 2770 | 2770 | 2760 | 1529 |
| 505 | 20231208 | 124500 | 2151123230 | 2770 | 2770 | 2770 | 2770 | 31 |
| 506 | 20231208 | 124400 | 2151037360 | 2770 | 2770 | 2770 | 2770 | 0 |
| 507 | 20231208 | 124300 | 2151037360 | 2770 | 2770 | 2770 | 2770 | 10 |
| 508 | 20231208 | 124200 | 2151009660 | 2770 | 2775 | 2775 | 2760 | 651 |
| 509 | 20231208 | 124100 | 2149205730 | 2795 | 2780 | 2795 | 2780 | 207 |
| 510 | 20231208 | 124000 | 2148627315 | 2790 | 2790 | 2790 | 2790 | 100 |
| 511 | 20231208 | 123900 | 2148348315 | 2795 | 2770 | 2795 | 2770 | 1240 |
| 512 | 20231208 | 123800 | 2144907020 | 2770 | 2760 | 2770 | 2760 | 1247 |
| 513 | 20231208 | 123700 | 2141458585 | 2765 | 2765 | 2765 | 2765 | 2416 |
| 514 | 20231208 | 123600 | 2134778345 | 2770 | 2770 | 2770 | 2770 | 1038 |
| 515 | 20231208 | 123500 | 2131903085 | 2765 | 2765 | 2765 | 2765 | 20 |
| 516 | 20231208 | 123400 | 2131847785 | 2765 | 2765 | 2765 | 2765 | 0 |
| 517 | 20231208 | 123300 | 2131847785 | 2765 | 2765 | 2765 | 2765 | 0 |
| 518 | 20231208 | 123200 | 2131847785 | 2765 | 2770 | 2770 | 2765 | 3350 |
| 519 | 20231208 | 123100 | 2122576795 | 2770 | 2770 | 2770 | 2770 | 50 |
| 520 | 20231208 | 123000 | 2122438295 | 2775 | 2770 | 2775 | 2770 | 192 |
| 521 | 20231208 | 122900 | 2121905745 | 2770 | 2775 | 2775 | 2770 | 1727 |
| 522 | 20231208 | 122800 | 2117114955 | 2770 | 2780 | 2780 | 2770 | 2102 |
| 523 | 20231208 | 122700 | 2111291430 | 2785 | 2800 | 2800 | 2785 | 8753 |
| 524 | 20231208 | 122600 | 2086889215 | 2800 | 2790 | 2800 | 2785 | 6604 |
| 525 | 20231208 | 122500 | 2068418475 | 2790 | 2785 | 2790 | 2785 | 163 |
| 526 | 20231208 | 122400 | 2067963840 | 2785 | 2780 | 2785 | 2780 | 3000 |
| 527 | 20231208 | 122300 | 2059616975 | 2775 | 2775 | 2775 | 2775 | 82 |
| 528 | 20231208 | 122200 | 2059389425 | 2775 | 2775 | 2780 | 2775 | 1275 |
| 529 | 20231208 | 122100 | 2055850575 | 2775 | 2780 | 2780 | 2775 | 1109 |
| 530 | 20231208 | 122000 | 2052770305 | 2775 | 2775 | 2775 | 2775 | 441 |
| 531 | 20231208 | 121900 | 2051546530 | 2775 | 2775 | 2775 | 2770 | 693 |
| 532 | 20231208 | 121800 | 2049623955 | 2770 | 2775 | 2775 | 2770 | 47 |
| 533 | 20231208 | 121700 | 2049493640 | 2765 | 2765 | 2765 | 2765 | 299 |
| 534 | 20231208 | 121600 | 2048666905 | 2765 | 2765 | 2765 | 2765 | 400 |
| 535 | 20231208 | 121500 | 2047560905 | 2765 | 2755 | 2765 | 2755 | 65 |
| 536 | 20231208 | 121400 | 2047381820 | 2750 | 2750 | 2750 | 2750 | 810 |
| 537 | 20231208 | 121300 | 2045154320 | 2750 | 2750 | 2750 | 2750 | 107 |
| 538 | 20231208 | 121200 | 2044860070 | 2750 | 2745 | 2750 | 2745 | 106 |
| 539 | 20231208 | 121100 | 2044569065 | 2745 | 2745 | 2745 | 2745 | 0 |
| 540 | 20231208 | 121000 | 2044569065 | 2745 | 2745 | 2745 | 2745 | 2 |
| 541 | 20231208 | 120900 | 2044563575 | 2740 | 2740 | 2740 | 2740 | 1400 |
| 542 | 20231208 | 120800 | 2040727575 | 2740 | 2740 | 2740 | 2740 | 0 |
| 543 | 20231208 | 120700 | 2040727575 | 2740 | 2745 | 2745 | 2740 | 2030 |
| 544 | 20231208 | 120600 | 2035158115 | 2750 | 2750 | 2750 | 2750 | 348 |
| 545 | 20231208 | 120500 | 2034201115 | 2745 | 2745 | 2745 | 2745 | 500 |
| 546 | 20231208 | 120400 | 2032828615 | 2750 | 2750 | 2750 | 2750 | 4854 |
| 547 | 20231208 | 120300 | 2019480115 | 2750 | 2750 | 2750 | 2750 | 500 |
| 548 | 20231208 | 120200 | 2018105115 | 2775 | 2775 | 2775 | 2775 | 11 |
| 549 | 20231208 | 120100 | 2018074590 | 2760 | 2760 | 2760 | 2760 | 36 |
| 550 | 20231208 | 120000 | 2017975230 | 2780 | 2780 | 2780 | 2780 | 0 |
| 551 | 20231208 | 115900 | 2017975230 | 2780 | 2770 | 2780 | 2770 | 1700 |
| 552 | 20231208 | 115800 | 2013253720 | 2780 | 2745 | 2780 | 2745 | 13060 |
| 553 | 20231208 | 115700 | 1977057040 | 2745 | 2745 | 2745 | 2745 | 25 |
| 554 | 20231208 | 115600 | 1976988415 | 2745 | 2735 | 2745 | 2735 | 99 |
| 555 | 20231208 | 115500 | 1976717635 | 2735 | 2735 | 2735 | 2735 | 51 |
| 556 | 20231208 | 115400 | 1976578150 | 2735 | 2735 | 2735 | 2735 | 13 |
| 557 | 20231208 | 115300 | 1976542595 | 2735 | 2735 | 2735 | 2730 | 5181 |
| 558 | 20231208 | 115200 | 1962397660 | 2735 | 2750 | 2750 | 2735 | 1526 |
| 559 | 20231208 | 115100 | 1958209490 | 2750 | 2750 | 2750 | 2750 | 368 |
| 560 | 20231208 | 115000 | 1957197490 | 2750 | 2750 | 2750 | 2750 | 1600 |
| 561 | 20231208 | 114900 | 1952797490 | 2730 | 2745 | 2745 | 2730 | 3000 |
| 562 | 20231208 | 114800 | 1944594960 | 2745 | 2740 | 2745 | 2740 | 1131 |
| 563 | 20231208 | 114700 | 1941495020 | 2730 | 2730 | 2730 | 2730 | 500 |
| 564 | 20231208 | 114600 | 1940130020 | 2730 | 2730 | 2730 | 2730 | 1496 |
| 565 | 20231208 | 114500 | 1936045940 | 2730 | 2730 | 2730 | 2730 | 0 |
| 566 | 20231208 | 114400 | 1936045940 | 2730 | 2735 | 2735 | 2730 | 4000 |
| 567 | 20231208 | 114300 | 1925125275 | 2735 | 2740 | 2740 | 2735 | 5299 |
| 568 | 20231208 | 114200 | 1910612065 | 2740 | 2740 | 2740 | 2740 | 15 |
| 569 | 20231208 | 114100 | 1910570965 | 2740 | 2770 | 2770 | 2740 | 8531 |
| 570 | 20231208 | 114000 | 1887072675 | 2770 | 2785 | 2785 | 2770 | 937 |
| 571 | 20231208 | 113900 | 1884467455 | 2785 | 2780 | 2790 | 2765 | 1645 |
| 572 | 20231208 | 113800 | 1879899465 | 2780 | 2785 | 2795 | 2775 | 2264 |
| 573 | 20231208 | 113700 | 1873608585 | 2795 | 2770 | 2795 | 2770 | 6912 |
| 574 | 20231208 | 113600 | 1854351705 | 2765 | 2765 | 2765 | 2765 | 370 |
| 575 | 20231208 | 113500 | 1853328655 | 2775 | 2765 | 2775 | 2765 | 12405 |
| 576 | 20231208 | 113400 | 1818970900 | 2750 | 2750 | 2750 | 2750 | 630 |
| 577 | 20231208 | 113300 | 1817238400 | 2750 | 2750 | 2750 | 2750 | 3222 |
| 578 | 20231208 | 113200 | 1808377900 | 2755 | 2755 | 2755 | 2755 | 60 |
| 579 | 20231208 | 113100 | 1808212600 | 2755 | 2760 | 2760 | 2750 | 2001 |
| 580 | 20231208 | 113000 | 1802700010 | 2765 | 2765 | 2765 | 2765 | 0 |
| 581 | 20231208 | 112900 | 1802700010 | 2765 | 2765 | 2765 | 2760 | 1317 |
| 582 | 20231208 | 112800 | 1799064445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 583 | 20231208 | 112700 | 1799064445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 584 | 20231208 | 112600 | 1799064445 | 2765 | 2765 | 2765 | 2765 | 264 |
| 585 | 20231208 | 112500 | 1798334485 | 2765 | 2765 | 2765 | 2765 | 363 |
| 586 | 20231208 | 112400 | 1797330790 | 2765 | 2770 | 2770 | 2765 | 1907 |
| 587 | 20231208 | 112300 | 1792053145 | 2765 | 2765 | 2765 | 2765 | 225 |
| 588 | 20231208 | 112200 | 1791431020 | 2765 | 2760 | 2770 | 2760 | 908 |
| 589 | 20231208 | 112100 | 1788917495 | 2760 | 2765 | 2765 | 2760 | 21 |
| 590 | 20231208 | 112000 | 1788859435 | 2770 | 2770 | 2770 | 2770 | 0 |
| 591 | 20231208 | 111900 | 1788859435 | 2770 | 2770 | 2770 | 2770 | 684 |
| 592 | 20231208 | 111800 | 1786964755 | 2770 | 2770 | 2770 | 2770 | 1203 |
| 593 | 20231208 | 111700 | 1783632445 | 2770 | 2765 | 2770 | 2765 | 518 |
| 594 | 20231208 | 111600 | 1782198340 | 2730 | 2725 | 2770 | 2725 | 5751 |
| 595 | 20231208 | 111500 | 1766429515 | 2725 | 2725 | 2725 | 2725 | 106 |
| 596 | 20231208 | 111400 | 1766140665 | 2720 | 2720 | 2720 | 2720 | 11 |
| 597 | 20231208 | 111300 | 1766110745 | 2710 | 2715 | 2715 | 2710 | 56 |
| 598 | 20231208 | 111200 | 1765958955 | 2710 | 2710 | 2710 | 2710 | 279 |
| 599 | 20231208 | 111100 | 1765202865 | 2710 | 2710 | 2710 | 2710 | 237 |
| 600 | 20231208 | 111000 | 1764560595 | 2710 | 2705 | 2710 | 2690 | 4289 |
| 601 | 20231208 | 110900 | 1752942555 | 2690 | 2705 | 2705 | 2690 | 586 |
| 602 | 20231208 | 110800 | 1751361505 | 2705 | 2700 | 2705 | 2700 | 5145 |
| 603 | 20231208 | 110700 | 1737456020 | 2685 | 2690 | 2690 | 2685 | 1503 |
| 604 | 20231208 | 110600 | 1733414920 | 2690 | 2690 | 2695 | 2690 | 630 |
| 605 | 20231208 | 110500 | 1731719720 | 2685 | 2700 | 2700 | 2685 | 2414 |
| 606 | 20231208 | 110400 | 1725238085 | 2700 | 2690 | 2700 | 2685 | 4405 |
| 607 | 20231208 | 110300 | 1713398205 | 2690 | 2680 | 2690 | 2680 | 4600 |
| 608 | 20231208 | 110200 | 1701050990 | 2670 | 2665 | 2680 | 2665 | 2499 |
| 609 | 20231208 | 110100 | 1694384570 | 2660 | 2665 | 2665 | 2660 | 7616 |
| 610 | 20231208 | 110000 | 1674120310 | 2660 | 2680 | 2680 | 2660 | 7414 |
| 611 | 20231208 | 105900 | 1654336225 | 2675 | 2680 | 2685 | 2675 | 5253 |
| 612 | 20231208 | 105800 | 1640274440 | 2685 | 2690 | 2705 | 2685 | 908 |
| 613 | 20231208 | 105700 | 1637834405 | 2690 | 2705 | 2705 | 2690 | 5000 |
| 614 | 20231208 | 105600 | 1624337580 | 2730 | 2730 | 2730 | 2730 | 218 |
| 615 | 20231208 | 105500 | 1623742440 | 2730 | 2730 | 2730 | 2730 | 11759 |
| 616 | 20231208 | 105400 | 1591640370 | 2730 | 2690 | 2730 | 2690 | 5766 |
| 617 | 20231208 | 105300 | 1576096185 | 2670 | 2690 | 2690 | 2665 | 841 |
| 618 | 20231208 | 105200 | 1573853220 | 2695 | 2695 | 2695 | 2690 | 9057 |
| 619 | 20231208 | 105100 | 1549448155 | 2695 | 2705 | 2715 | 2665 | 14074 |
| 620 | 20231208 | 105000 | 1511631735 | 2705 | 2695 | 2705 | 2680 | 6596 |
| 621 | 20231208 | 104900 | 1493944250 | 2695 | 2680 | 2715 | 2665 | 8758 |
| 622 | 20231208 | 104800 | 1470370035 | 2685 | 2680 | 2685 | 2650 | 11114 |
| 623 | 20231208 | 104700 | 1440591840 | 2680 | 2665 | 2680 | 2620 | 16038 |
| 624 | 20231208 | 104600 | 1397999470 | 2675 | 2715 | 2715 | 2660 | 40115 |
| 625 | 20231208 | 104500 | 1290144890 | 2705 | 2745 | 2745 | 2705 | 16170 |
| 626 | 20231208 | 104400 | 1246288675 | 2735 | 2735 | 2745 | 2730 | 2850 |
| 627 | 20231208 | 104300 | 1238498290 | 2740 | 2760 | 2765 | 2715 | 28622 |
| 628 | 20231208 | 104200 | 1159900335 | 2765 | 2785 | 2785 | 2765 | 1388 |
| 629 | 20231208 | 104100 | 1156057315 | 2785 | 2785 | 2785 | 2785 | 4 |
| 630 | 20231208 | 104000 | 1156046175 | 2785 | 2770 | 2785 | 2765 | 694 |
| 631 | 20231208 | 103900 | 1154123930 | 2770 | 2775 | 2775 | 2770 | 340 |
| 632 | 20231208 | 103800 | 1153182125 | 2775 | 2775 | 2775 | 2775 | 9 |
| 633 | 20231208 | 103700 | 1153157150 | 2775 | 2770 | 2775 | 2770 | 379 |
| 634 | 20231208 | 103600 | 1152107300 | 2770 | 2770 | 2770 | 2770 | 291 |
| 635 | 20231208 | 103500 | 1151301230 | 2770 | 2770 | 2770 | 2770 | 0 |
| 636 | 20231208 | 103400 | 1151301230 | 2770 | 2775 | 2775 | 2770 | 176 |
| 637 | 20231208 | 103300 | 1150813210 | 2775 | 2775 | 2785 | 2770 | 1411 |
| 638 | 20231208 | 103200 | 1146902690 | 2770 | 2785 | 2785 | 2770 | 53 |
| 639 | 20231208 | 103100 | 1146755790 | 2785 | 2780 | 2785 | 2780 | 270 |
| 640 | 20231208 | 103000 | 1146004595 | 2780 | 2780 | 2780 | 2780 | 90 |
| 641 | 20231208 | 102900 | 1145754395 | 2780 | 2770 | 2780 | 2770 | 41 |
| 642 | 20231208 | 102800 | 1145640675 | 2760 | 2760 | 2760 | 2760 | 190 |
| 643 | 20231208 | 102700 | 1145116275 | 2760 | 2760 | 2785 | 2760 | 819 |
| 644 | 20231208 | 102600 | 1142843550 | 2780 | 2760 | 2780 | 2760 | 574 |
| 645 | 20231208 | 102500 | 1141253890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 646 | 20231208 | 102400 | 1141253890 | 2760 | 2775 | 2775 | 2760 | 276 |
| 647 | 20231208 | 102300 | 1140492085 | 2775 | 2775 | 2775 | 2775 | 530 |
| 648 | 20231208 | 102200 | 1139021335 | 2780 | 2780 | 2780 | 2780 | 0 |
| 649 | 20231208 | 102100 | 1139021335 | 2780 | 2775 | 2780 | 2775 | 97 |
| 650 | 20231208 | 102000 | 1138751770 | 2780 | 2780 | 2780 | 2780 | 100 |
| 651 | 20231208 | 101900 | 1138473770 | 2780 | 2780 | 2780 | 2780 | 15 |
| 652 | 20231208 | 101800 | 1138432070 | 2780 | 2780 | 2780 | 2780 | 729 |
| 653 | 20231208 | 101700 | 1136405450 | 2785 | 2785 | 2785 | 2785 | 1 |
| 654 | 20231208 | 101600 | 1136402665 | 2785 | 2770 | 2785 | 2755 | 2071 |
| 655 | 20231208 | 101500 | 1130676110 | 2755 | 2765 | 2770 | 2755 | 6412 |
| 656 | 20231208 | 101400 | 1113000395 | 2765 | 2780 | 2780 | 2760 | 16764 |
| 657 | 20231208 | 101300 | 1066684760 | 2780 | 2780 | 2780 | 2765 | 11563 |
| 658 | 20231208 | 101200 | 1034680750 | 2800 | 2800 | 2800 | 2800 | 82 |
| 659 | 20231208 | 101100 | 1034451150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 660 | 20231208 | 101000 | 1034451150 | 2800 | 2800 | 2800 | 2800 | 4 |
| 661 | 20231208 | 100900 | 1034439950 | 2800 | 2795 | 2800 | 2770 | 2942 |
| 662 | 20231208 | 100800 | 1026271285 | 2795 | 2790 | 2795 | 2790 | 156 |
| 663 | 20231208 | 100700 | 1025835655 | 2795 | 2785 | 2795 | 2785 | 5216 |
| 664 | 20231208 | 100600 | 1011284550 | 2785 | 2785 | 2790 | 2785 | 1028 |
| 665 | 20231208 | 100500 | 1008420105 | 2790 | 2790 | 2790 | 2765 | 5012 |
| 666 | 20231208 | 100400 | 994527665 | 2790 | 2790 | 2790 | 2785 | 298 |
| 667 | 20231208 | 100300 | 993697245 | 2780 | 2780 | 2780 | 2780 | 0 |
| 668 | 20231208 | 100200 | 993697245 | 2780 | 2780 | 2780 | 2780 | 420 |
| 669 | 20231208 | 100100 | 992529645 | 2770 | 2775 | 2775 | 2770 | 10000 |
| 670 | 20231208 | 100000 | 964819440 | 2800 | 2800 | 2800 | 2800 | 164 |
| 671 | 20231208 | 095900 | 964360240 | 2800 | 2785 | 2800 | 2785 | 1708 |
| 672 | 20231208 | 095800 | 959598280 | 2775 | 2780 | 2780 | 2775 | 2378 |
| 673 | 20231208 | 095700 | 952996325 | 2775 | 2785 | 2785 | 2775 | 20 |
| 674 | 20231208 | 095600 | 952940725 | 2790 | 2790 | 2790 | 2790 | 17 |
| 675 | 20231208 | 095500 | 952893295 | 2790 | 2790 | 2795 | 2770 | 1747 |
| 676 | 20231208 | 095400 | 948046160 | 2770 | 2775 | 2775 | 2770 | 230 |
| 677 | 20231208 | 095300 | 947409010 | 2770 | 2775 | 2790 | 2770 | 790 |
| 678 | 20231208 | 095200 | 945218450 | 2770 | 2780 | 2780 | 2770 | 609 |
| 679 | 20231208 | 095100 | 943528490 | 2780 | 2765 | 2780 | 2765 | 13837 |
| 680 | 20231208 | 095000 | 905131445 | 2765 | 2775 | 2775 | 2765 | 5846 |
| 681 | 20231208 | 094900 | 888928410 | 2775 | 2775 | 2775 | 2775 | 1473 |
| 682 | 20231208 | 094800 | 884840835 | 2780 | 2785 | 2785 | 2780 | 77 |
| 683 | 20231208 | 094700 | 884626440 | 2785 | 2790 | 2790 | 2785 | 465 |
| 684 | 20231208 | 094600 | 883329120 | 2795 | 2795 | 2795 | 2795 | 1089 |
| 685 | 20231208 | 094500 | 880285365 | 2795 | 2775 | 2795 | 2775 | 503 |
| 686 | 20231208 | 094400 | 878885455 | 2775 | 2775 | 2785 | 2775 | 355 |
| 687 | 20231208 | 094300 | 877899980 | 2775 | 2780 | 2780 | 2775 | 952 |
| 688 | 20231208 | 094200 | 875257645 | 2780 | 2800 | 2800 | 2765 | 7151 |
| 689 | 20231208 | 094100 | 855413205 | 2800 | 2795 | 2815 | 2790 | 2381 |
| 690 | 20231208 | 094000 | 848761485 | 2795 | 2825 | 2825 | 2790 | 15610 |
| 691 | 20231208 | 093900 | 805174850 | 2825 | 2800 | 2825 | 2800 | 266 |
| 692 | 20231208 | 093800 | 804430000 | 2805 | 2815 | 2820 | 2805 | 967 |
| 693 | 20231208 | 093700 | 801706860 | 2825 | 2825 | 2825 | 2825 | 141 |
| 694 | 20231208 | 093600 | 801308535 | 2825 | 2825 | 2825 | 2825 | 0 |
| 695 | 20231208 | 093500 | 801308535 | 2825 | 2820 | 2825 | 2800 | 2012 |
| 696 | 20231208 | 093400 | 795634660 | 2820 | 2820 | 2820 | 2805 | 2260 |
| 697 | 20231208 | 093300 | 789291460 | 2820 | 2800 | 2830 | 2780 | 6329 |
| 698 | 20231208 | 093200 | 771505815 | 2805 | 2805 | 2805 | 2800 | 411 |
| 699 | 20231208 | 093100 | 770353960 | 2805 | 2805 | 2805 | 2805 | 448 |
| 700 | 20231208 | 093000 | 769097320 | 2780 | 2755 | 2780 | 2755 | 5949 |
| 701 | 20231208 | 092900 | 752630230 | 2760 | 2770 | 2770 | 2760 | 768 |
| 702 | 20231208 | 092800 | 750510540 | 2755 | 2755 | 2775 | 2755 | 5236 |
| 703 | 20231208 | 092700 | 736084360 | 2770 | 2755 | 2770 | 2755 | 9215 |
| 704 | 20231208 | 092600 | 710596560 | 2750 | 2745 | 2750 | 2745 | 310 |
| 705 | 20231208 | 092500 | 709745110 | 2740 | 2740 | 2740 | 2720 | 3778 |
| 706 | 20231208 | 092400 | 699398540 | 2740 | 2745 | 2745 | 2720 | 5390 |
| 707 | 20231208 | 092300 | 684692655 | 2745 | 2750 | 2750 | 2725 | 2367 |
| 708 | 20231208 | 092200 | 678226305 | 2750 | 2770 | 2770 | 2720 | 45305 |
| 709 | 20231208 | 092100 | 554416715 | 2770 | 2780 | 2785 | 2770 | 2672 |
| 710 | 20231208 | 092000 | 546999850 | 2780 | 2780 | 2780 | 2780 | 3117 |
| 711 | 20231208 | 091900 | 538334590 | 2780 | 2815 | 2815 | 2780 | 2471 |
| 712 | 20231208 | 091800 | 531452045 | 2815 | 2820 | 2820 | 2815 | 2294 |
| 713 | 20231208 | 091700 | 524989520 | 2820 | 2840 | 2840 | 2820 | 2100 |
| 714 | 20231208 | 091600 | 519062430 | 2840 | 2840 | 2850 | 2830 | 10085 |
| 715 | 20231208 | 091500 | 490428585 | 2875 | 2875 | 2885 | 2755 | 27472 |
| 716 | 20231208 | 091400 | 413187765 | 2875 | 2890 | 2890 | 2875 | 5236 |
| 717 | 20231208 | 091300 | 398097545 | 2890 | 2880 | 2890 | 2875 | 4885 |
| 718 | 20231208 | 091200 | 384032135 | 2890 | 2860 | 2890 | 2850 | 8043 |
| 719 | 20231208 | 091100 | 360947755 | 2850 | 2855 | 2865 | 2850 | 9160 |
| 720 | 20231208 | 091000 | 334792015 | 2855 | 2870 | 2870 | 2845 | 13550 |
| 721 | 20231208 | 090900 | 296114760 | 2870 | 2870 | 2875 | 2855 | 3555 |
| 722 | 20231208 | 090800 | 285920835 | 2870 | 2850 | 2870 | 2850 | 2864 |
| 723 | 20231208 | 090700 | 277719540 | 2850 | 2845 | 2855 | 2845 | 1618 |
| 724 | 20231208 | 090600 | 273114315 | 2845 | 2850 | 2855 | 2845 | 6102 |
| 725 | 20231208 | 090500 | 255739955 | 2860 | 2860 | 2860 | 2845 | 2523 |
| 726 | 20231208 | 090400 | 248526790 | 2860 | 2845 | 2860 | 2840 | 6298 |
| 727 | 20231208 | 090300 | 230552670 | 2845 | 2840 | 2845 | 2835 | 3503 |
| 728 | 20231208 | 090200 | 220616095 | 2840 | 2785 | 2840 | 2765 | 12249 |
| 729 | 20231208 | 090100 | 186242970 | 2760 | 2775 | 2800 | 2740 | 37188 |
| 730 | 20231208 | 090000 | 83536525 | 2765 | 2760 | 2765 | 2730 | 30372 |