34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 204800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 3 | 20231206 | 204700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231206 | 204600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231206 | 204500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231206 | 204400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231206 | 204300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231206 | 204200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231206 | 204100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231206 | 204000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231206 | 203900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231206 | 203800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231206 | 203700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231206 | 203600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231206 | 203500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231206 | 203400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231206 | 203300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231206 | 203200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231206 | 203100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231206 | 203000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231206 | 202900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231206 | 202800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231206 | 202700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231206 | 202600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231206 | 202500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231206 | 202400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231206 | 202300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231206 | 202200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231206 | 202100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231206 | 202000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231206 | 201900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231206 | 201800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 33 | 20231206 | 201700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231206 | 201600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231206 | 201500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231206 | 201400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231206 | 201300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231206 | 201200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231206 | 201100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231206 | 201000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231206 | 200900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231206 | 200800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231206 | 200700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231206 | 200600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231206 | 200500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231206 | 200400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231206 | 200300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231206 | 200200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231206 | 200100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231206 | 200000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231206 | 195900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231206 | 195800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231206 | 195700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231206 | 195600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231206 | 195500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231206 | 195400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231206 | 195300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231206 | 195200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231206 | 195100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231206 | 195000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231206 | 194900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231206 | 194800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 63 | 20231206 | 194700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231206 | 194600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231206 | 194500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231206 | 194400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231206 | 194300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231206 | 194200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231206 | 194100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231206 | 194000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231206 | 193900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231206 | 193800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231206 | 193700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231206 | 193600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231206 | 193500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231206 | 193400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231206 | 193300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231206 | 193200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231206 | 193100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231206 | 193000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231206 | 192900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231206 | 192800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231206 | 192700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231206 | 192600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231206 | 192500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231206 | 192400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231206 | 192300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231206 | 192200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231206 | 192100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231206 | 192000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231206 | 191900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231206 | 191800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 93 | 20231206 | 191700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231206 | 191600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231206 | 191500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231206 | 191400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231206 | 191300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231206 | 191200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231206 | 191100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231206 | 191000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231206 | 190900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231206 | 190800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231206 | 190700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231206 | 190600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231206 | 190500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231206 | 190400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231206 | 190300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231206 | 190200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231206 | 190100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231206 | 190000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231206 | 185900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231206 | 185800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231206 | 185700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231206 | 185600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231206 | 185500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231206 | 185400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231206 | 185300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231206 | 185200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231206 | 185100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231206 | 185000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231206 | 184900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231206 | 184800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 123 | 20231206 | 184700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231206 | 184600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231206 | 184500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231206 | 184400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231206 | 184300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231206 | 184200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231206 | 184100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231206 | 184000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231206 | 183900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231206 | 183800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231206 | 183700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231206 | 183600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231206 | 183500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231206 | 183400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231206 | 183300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231206 | 183200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231206 | 183100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231206 | 183000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231206 | 182900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231206 | 182800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231206 | 182700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231206 | 182600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231206 | 182500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231206 | 182400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231206 | 182300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231206 | 182200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231206 | 182100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231206 | 182000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231206 | 181900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231206 | 181800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 153 | 20231206 | 181700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231206 | 181600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231206 | 181500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231206 | 181400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231206 | 181300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231206 | 181200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231206 | 181100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231206 | 181000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231206 | 180900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231206 | 180800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231206 | 180700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231206 | 180600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231206 | 180500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231206 | 180400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231206 | 180300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231206 | 180200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231206 | 180100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231206 | 180000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231206 | 175900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231206 | 175800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231206 | 175700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231206 | 175600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231206 | 175500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231206 | 175400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231206 | 175300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231206 | 175200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231206 | 175100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231206 | 175000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231206 | 174900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231206 | 174800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 183 | 20231206 | 174700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231206 | 174600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231206 | 174500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231206 | 174400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231206 | 174300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231206 | 174200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231206 | 174100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231206 | 174000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231206 | 173900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231206 | 173800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231206 | 173700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231206 | 173600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231206 | 173500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231206 | 173400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231206 | 173300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231206 | 173200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231206 | 173100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231206 | 173000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231206 | 172900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231206 | 172800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231206 | 172700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231206 | 172600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231206 | 172500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231206 | 172400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231206 | 172300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231206 | 172200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231206 | 172100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231206 | 172000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231206 | 171900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231206 | 171800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 213 | 20231206 | 171700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231206 | 171600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231206 | 171500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231206 | 171400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231206 | 171300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231206 | 171200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231206 | 171100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231206 | 171000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231206 | 170900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231206 | 170800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231206 | 170700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231206 | 170600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231206 | 170500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231206 | 170400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231206 | 170300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231206 | 170200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231206 | 170100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231206 | 170000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231206 | 165900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231206 | 165800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231206 | 165700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231206 | 165600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231206 | 165500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231206 | 165400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231206 | 165300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231206 | 165200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231206 | 165100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231206 | 165000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231206 | 164900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231206 | 164800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 243 | 20231206 | 164700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231206 | 164600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20231206 | 164500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20231206 | 164400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20231206 | 164300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20231206 | 164200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20231206 | 164100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20231206 | 164000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20231206 | 163900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20231206 | 163800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20231206 | 163700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20231206 | 163600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20231206 | 163500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20231206 | 163400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20231206 | 163300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20231206 | 163200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20231206 | 163100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20231206 | 163000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20231206 | 162900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20231206 | 162800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20231206 | 162700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20231206 | 162600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20231206 | 162500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20231206 | 162400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20231206 | 162300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20231206 | 162200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20231206 | 162100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20231206 | 162000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20231206 | 161900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20231206 | 161800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 273 | 20231206 | 161700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20231206 | 161600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20231206 | 161500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20231206 | 161400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20231206 | 161300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20231206 | 161200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20231206 | 161100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20231206 | 161000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20231206 | 160900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20231206 | 160800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20231206 | 160700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20231206 | 160600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20231206 | 160500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20231206 | 160400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20231206 | 160300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20231206 | 160200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20231206 | 160100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20231206 | 160000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20231206 | 155900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20231206 | 155800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20231206 | 155700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231206 | 155600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20231206 | 155500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20231206 | 155400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20231206 | 155300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20231206 | 155200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20231206 | 155100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 300 | 20231206 | 155000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20231206 | 154900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 302 | 20231206 | 154800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 303 | 20231206 | 154700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20231206 | 154600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 305 | 20231206 | 154500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20231206 | 154400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20231206 | 154300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20231206 | 154200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20231206 | 154100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20231206 | 154000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20231206 | 153900 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20231206 | 153800 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20231206 | 153700 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20231206 | 153600 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20231206 | 153500 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20231206 | 153400 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20231206 | 153300 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20231206 | 153200 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 319 | 20231206 | 153100 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20231206 | 153000 | 1904183565 | 3500 | 3500 | 3500 | 3500 | 16127 |
| 321 | 20231206 | 152900 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 322 | 20231206 | 152800 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 323 | 20231206 | 152700 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 324 | 20231206 | 152600 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 325 | 20231206 | 152500 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 326 | 20231206 | 152400 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 327 | 20231206 | 152300 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 328 | 20231206 | 152200 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20231206 | 152100 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 330 | 20231206 | 152000 | 1847739065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 331 | 20231206 | 151900 | 1847739065 | 3515 | 3515 | 3515 | 3505 | 629 |
| 332 | 20231206 | 151800 | 1845532245 | 3515 | 3510 | 3515 | 3510 | 560 |
| 333 | 20231206 | 151700 | 1843564120 | 3515 | 3520 | 3520 | 3510 | 137 |
| 334 | 20231206 | 151600 | 1843082890 | 3520 | 3520 | 3520 | 3520 | 33 |
| 335 | 20231206 | 151500 | 1842966730 | 3520 | 3520 | 3520 | 3520 | 569 |
| 336 | 20231206 | 151400 | 1840963850 | 3520 | 3510 | 3520 | 3505 | 1664 |
| 337 | 20231206 | 151300 | 1835128790 | 3510 | 3515 | 3520 | 3510 | 1958 |
| 338 | 20231206 | 151200 | 1828246470 | 3515 | 3515 | 3515 | 3515 | 744 |
| 339 | 20231206 | 151100 | 1825631310 | 3515 | 3515 | 3515 | 3515 | 2147 |
| 340 | 20231206 | 151000 | 1818084605 | 3515 | 3505 | 3515 | 3500 | 5616 |
| 341 | 20231206 | 150900 | 1798419455 | 3505 | 3505 | 3505 | 3505 | 222 |
| 342 | 20231206 | 150800 | 1797641345 | 3505 | 3510 | 3510 | 3505 | 2345 |
| 343 | 20231206 | 150700 | 1789417405 | 3515 | 3510 | 3525 | 3510 | 3182 |
| 344 | 20231206 | 150600 | 1778233985 | 3505 | 3500 | 3505 | 3500 | 7924 |
| 345 | 20231206 | 150500 | 1750478390 | 3500 | 3505 | 3505 | 3500 | 3248 |
| 346 | 20231206 | 150400 | 1739102545 | 3500 | 3505 | 3505 | 3500 | 5234 |
| 347 | 20231206 | 150300 | 1720783390 | 3505 | 3505 | 3505 | 3500 | 651 |
| 348 | 20231206 | 150200 | 1718504535 | 3505 | 3500 | 3505 | 3500 | 5430 |
| 349 | 20231206 | 150100 | 1699497035 | 3505 | 3505 | 3505 | 3505 | 381 |
| 350 | 20231206 | 150000 | 1698161630 | 3505 | 3500 | 3505 | 3500 | 2202 |
| 351 | 20231206 | 145900 | 1690454595 | 3500 | 3500 | 3500 | 3495 | 5101 |
| 352 | 20231206 | 145800 | 1672601100 | 3505 | 3500 | 3505 | 3495 | 6110 |
| 353 | 20231206 | 145700 | 1651232065 | 3500 | 3505 | 3505 | 3500 | 1375 |
| 354 | 20231206 | 145600 | 1646419555 | 3500 | 3500 | 3505 | 3500 | 1606 |
| 355 | 20231206 | 145500 | 1640798530 | 3500 | 3505 | 3505 | 3500 | 1038 |
| 356 | 20231206 | 145400 | 1637163025 | 3505 | 3500 | 3505 | 3500 | 5991 |
| 357 | 20231206 | 145300 | 1616194515 | 3500 | 3500 | 3505 | 3500 | 3422 |
| 358 | 20231206 | 145200 | 1604216790 | 3505 | 3505 | 3505 | 3505 | 1208 |
| 359 | 20231206 | 145100 | 1599982750 | 3505 | 3505 | 3505 | 3505 | 570 |
| 360 | 20231206 | 145000 | 1597984900 | 3510 | 3510 | 3510 | 3505 | 461 |
| 361 | 20231206 | 144900 | 1596366810 | 3510 | 3505 | 3510 | 3505 | 4284 |
| 362 | 20231206 | 144800 | 1581351370 | 3500 | 3500 | 3500 | 3500 | 2092 |
| 363 | 20231206 | 144700 | 1574029370 | 3505 | 3505 | 3505 | 3505 | 1017 |
| 364 | 20231206 | 144600 | 1570464785 | 3505 | 3510 | 3510 | 3505 | 3794 |
| 365 | 20231206 | 144500 | 1557163035 | 3510 | 3505 | 3510 | 3505 | 3468 |
| 366 | 20231206 | 144400 | 1544994105 | 3505 | 3510 | 3520 | 3505 | 3035 |
| 367 | 20231206 | 144300 | 1534343500 | 3520 | 3520 | 3520 | 3520 | 103 |
| 368 | 20231206 | 144200 | 1533980940 | 3520 | 3525 | 3525 | 3520 | 3410 |
| 369 | 20231206 | 144100 | 1521973075 | 3510 | 3520 | 3525 | 3510 | 7567 |
| 370 | 20231206 | 144000 | 1495388905 | 3520 | 3515 | 3525 | 3510 | 4254 |
| 371 | 20231206 | 143900 | 1480420625 | 3515 | 3505 | 3515 | 3505 | 4811 |
| 372 | 20231206 | 143800 | 1463552095 | 3500 | 3500 | 3505 | 3500 | 11029 |
| 373 | 20231206 | 143700 | 1424948095 | 3500 | 3500 | 3500 | 3495 | 3934 |
| 374 | 20231206 | 143600 | 1411179100 | 3500 | 3500 | 3505 | 3500 | 959 |
| 375 | 20231206 | 143500 | 1407822575 | 3505 | 3505 | 3505 | 3505 | 2189 |
| 376 | 20231206 | 143400 | 1400150130 | 3510 | 3500 | 3510 | 3500 | 5462 |
| 377 | 20231206 | 143300 | 1381014240 | 3500 | 3500 | 3500 | 3490 | 6277 |
| 378 | 20231206 | 143200 | 1359068495 | 3500 | 3495 | 3500 | 3495 | 1657 |
| 379 | 20231206 | 143100 | 1353276895 | 3495 | 3500 | 3500 | 3495 | 622 |
| 380 | 20231206 | 143000 | 1351101975 | 3500 | 3510 | 3510 | 3500 | 6134 |
| 381 | 20231206 | 142900 | 1329608885 | 3510 | 3515 | 3515 | 3505 | 2340 |
| 382 | 20231206 | 142800 | 1321395640 | 3515 | 3515 | 3515 | 3505 | 1456 |
| 383 | 20231206 | 142700 | 1316284790 | 3520 | 3525 | 3525 | 3510 | 3943 |
| 384 | 20231206 | 142600 | 1302413305 | 3520 | 3525 | 3530 | 3520 | 4849 |
| 385 | 20231206 | 142500 | 1285324905 | 3525 | 3520 | 3525 | 3520 | 6607 |
| 386 | 20231206 | 142400 | 1262052675 | 3520 | 3495 | 3520 | 3495 | 6779 |
| 387 | 20231206 | 142300 | 1238292175 | 3500 | 3505 | 3505 | 3495 | 2030 |
| 388 | 20231206 | 142200 | 1231192045 | 3500 | 3500 | 3500 | 3500 | 3066 |
| 389 | 20231206 | 142100 | 1220461045 | 3500 | 3490 | 3530 | 3490 | 28556 |
| 390 | 20231206 | 142000 | 1120422230 | 3490 | 3470 | 3490 | 3470 | 19088 |
| 391 | 20231206 | 141900 | 1053895670 | 3475 | 3475 | 3475 | 3470 | 646 |
| 392 | 20231206 | 141800 | 1051651365 | 3475 | 3475 | 3475 | 3475 | 14 |
| 393 | 20231206 | 141700 | 1051602715 | 3475 | 3475 | 3475 | 3475 | 30 |
| 394 | 20231206 | 141600 | 1051498465 | 3480 | 3480 | 3480 | 3480 | 1 |
| 395 | 20231206 | 141500 | 1051494985 | 3475 | 3475 | 3475 | 3475 | 8 |
| 396 | 20231206 | 141400 | 1051467185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 397 | 20231206 | 141300 | 1051467185 | 3475 | 3475 | 3475 | 3475 | 105 |
| 398 | 20231206 | 141200 | 1051102310 | 3480 | 3475 | 3480 | 3465 | 1495 |
| 399 | 20231206 | 141100 | 1045911010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 400 | 20231206 | 141000 | 1045911010 | 3475 | 3475 | 3475 | 3475 | 190 |
| 401 | 20231206 | 140900 | 1045250760 | 3475 | 3470 | 3475 | 3470 | 4 |
| 402 | 20231206 | 140800 | 1045236870 | 3475 | 3475 | 3475 | 3475 | 2961 |
| 403 | 20231206 | 140700 | 1034947395 | 3475 | 3475 | 3475 | 3475 | 122 |
| 404 | 20231206 | 140600 | 1034523445 | 3475 | 3475 | 3475 | 3475 | 2 |
| 405 | 20231206 | 140500 | 1034516495 | 3475 | 3470 | 3475 | 3460 | 4720 |
| 406 | 20231206 | 140400 | 1018170975 | 3475 | 3470 | 3475 | 3470 | 515 |
| 407 | 20231206 | 140300 | 1016383920 | 3475 | 3475 | 3475 | 3470 | 874 |
| 408 | 20231206 | 140200 | 1013346775 | 3475 | 3475 | 3475 | 3475 | 48 |
| 409 | 20231206 | 140100 | 1013179975 | 3475 | 3475 | 3475 | 3475 | 293 |
| 410 | 20231206 | 140000 | 1012161800 | 3470 | 3475 | 3475 | 3470 | 152 |
| 411 | 20231206 | 135900 | 1011634345 | 3480 | 3480 | 3480 | 3470 | 568 |
| 412 | 20231206 | 135800 | 1009660275 | 3480 | 3480 | 3480 | 3480 | 642 |
| 413 | 20231206 | 135700 | 1007426115 | 3480 | 3475 | 3480 | 3470 | 1182 |
| 414 | 20231206 | 135600 | 1003316850 | 3480 | 3480 | 3485 | 3475 | 157 |
| 415 | 20231206 | 135500 | 1002770780 | 3485 | 3480 | 3485 | 3480 | 1073 |
| 416 | 20231206 | 135400 | 999036585 | 3480 | 3475 | 3480 | 3470 | 621 |
| 417 | 20231206 | 135300 | 996878540 | 3475 | 3480 | 3480 | 3475 | 3405 |
| 418 | 20231206 | 135200 | 985031165 | 3480 | 3480 | 3480 | 3480 | 0 |
| 419 | 20231206 | 135100 | 985031165 | 3480 | 3490 | 3490 | 3480 | 3371 |
| 420 | 20231206 | 135000 | 973291715 | 3490 | 3470 | 3490 | 3470 | 11494 |
| 421 | 20231206 | 134900 | 933346765 | 3470 | 3470 | 3470 | 3470 | 836 |
| 422 | 20231206 | 134800 | 930445845 | 3465 | 3470 | 3470 | 3465 | 514 |
| 423 | 20231206 | 134700 | 928662285 | 3470 | 3470 | 3470 | 3470 | 201 |
| 424 | 20231206 | 134600 | 927964815 | 3470 | 3465 | 3470 | 3460 | 3861 |
| 425 | 20231206 | 134500 | 914574025 | 3460 | 3460 | 3460 | 3460 | 136 |
| 426 | 20231206 | 134400 | 914103465 | 3465 | 3465 | 3465 | 3465 | 45 |
| 427 | 20231206 | 134300 | 913947540 | 3465 | 3470 | 3470 | 3465 | 1152 |
| 428 | 20231206 | 134200 | 909955855 | 3470 | 3465 | 3470 | 3465 | 2343 |
| 429 | 20231206 | 134100 | 901837345 | 3465 | 3465 | 3465 | 3465 | 0 |
| 430 | 20231206 | 134000 | 901837345 | 3465 | 3465 | 3465 | 3460 | 39 |
| 431 | 20231206 | 133900 | 901702340 | 3465 | 3465 | 3465 | 3460 | 259 |
| 432 | 20231206 | 133800 | 900804920 | 3465 | 3465 | 3465 | 3465 | 1727 |
| 433 | 20231206 | 133700 | 894820865 | 3465 | 3465 | 3465 | 3465 | 67 |
| 434 | 20231206 | 133600 | 894588710 | 3465 | 3465 | 3465 | 3465 | 730 |
| 435 | 20231206 | 133500 | 892059260 | 3465 | 3460 | 3470 | 3460 | 135 |
| 436 | 20231206 | 133400 | 891591500 | 3470 | 3465 | 3470 | 3460 | 960 |
| 437 | 20231206 | 133300 | 888265115 | 3465 | 3460 | 3465 | 3460 | 129 |
| 438 | 20231206 | 133200 | 887818770 | 3460 | 3460 | 3460 | 3460 | 705 |
| 439 | 20231206 | 133100 | 885379470 | 3460 | 3460 | 3460 | 3460 | 0 |
| 440 | 20231206 | 133000 | 885379470 | 3460 | 3460 | 3460 | 3460 | 0 |
| 441 | 20231206 | 132900 | 885379470 | 3460 | 3460 | 3460 | 3460 | 2 |
| 442 | 20231206 | 132800 | 885372550 | 3460 | 3460 | 3460 | 3460 | 0 |
| 443 | 20231206 | 132700 | 885372550 | 3460 | 3460 | 3460 | 3460 | 1 |
| 444 | 20231206 | 132600 | 885369090 | 3450 | 3455 | 3460 | 3450 | 4324 |
| 445 | 20231206 | 132500 | 870442690 | 3455 | 3465 | 3465 | 3455 | 1299 |
| 446 | 20231206 | 132400 | 865951185 | 3465 | 3465 | 3470 | 3460 | 907 |
| 447 | 20231206 | 132300 | 862808115 | 3465 | 3455 | 3465 | 3455 | 6286 |
| 448 | 20231206 | 132200 | 841041680 | 3450 | 3455 | 3455 | 3450 | 3361 |
| 449 | 20231206 | 132100 | 829429430 | 3450 | 3450 | 3455 | 3450 | 57 |
| 450 | 20231206 | 132000 | 829232770 | 3450 | 3450 | 3450 | 3450 | 125 |
| 451 | 20231206 | 131900 | 828801520 | 3450 | 3450 | 3450 | 3450 | 0 |
| 452 | 20231206 | 131800 | 828801520 | 3450 | 3450 | 3450 | 3450 | 0 |
| 453 | 20231206 | 131700 | 828801520 | 3450 | 3450 | 3450 | 3450 | 8 |
| 454 | 20231206 | 131600 | 828773920 | 3455 | 3455 | 3455 | 3455 | 1 |
| 455 | 20231206 | 131500 | 828770465 | 3450 | 3445 | 3450 | 3445 | 4165 |
| 456 | 20231206 | 131400 | 814402290 | 3445 | 3450 | 3450 | 3445 | 809 |
| 457 | 20231206 | 131300 | 811615090 | 3445 | 3455 | 3455 | 3445 | 1088 |
| 458 | 20231206 | 131200 | 807861535 | 3455 | 3455 | 3455 | 3455 | 2 |
| 459 | 20231206 | 131100 | 807854625 | 3450 | 3455 | 3455 | 3450 | 165 |
| 460 | 20231206 | 131000 | 807285370 | 3450 | 3450 | 3450 | 3450 | 2653 |
| 461 | 20231206 | 130900 | 798132520 | 3450 | 3450 | 3450 | 3445 | 933 |
| 462 | 20231206 | 130800 | 794913675 | 3450 | 3445 | 3450 | 3445 | 246 |
| 463 | 20231206 | 130700 | 794065420 | 3445 | 3445 | 3445 | 3445 | 2938 |
| 464 | 20231206 | 130600 | 783944010 | 3450 | 3450 | 3450 | 3450 | 0 |
| 465 | 20231206 | 130500 | 783944010 | 3450 | 3450 | 3450 | 3450 | 1343 |
| 466 | 20231206 | 130400 | 779310660 | 3450 | 3455 | 3455 | 3450 | 217 |
| 467 | 20231206 | 130300 | 778560935 | 3450 | 3450 | 3450 | 3450 | 500 |
| 468 | 20231206 | 130200 | 776835935 | 3450 | 3450 | 3450 | 3450 | 0 |
| 469 | 20231206 | 130100 | 776835935 | 3450 | 3450 | 3450 | 3450 | 179 |
| 470 | 20231206 | 130000 | 776218385 | 3460 | 3450 | 3460 | 3450 | 727 |
| 471 | 20231206 | 125900 | 773708555 | 3450 | 3450 | 3450 | 3450 | 5442 |
| 472 | 20231206 | 125800 | 754933655 | 3450 | 3450 | 3450 | 3450 | 3612 |
| 473 | 20231206 | 125700 | 742472255 | 3455 | 3455 | 3455 | 3455 | 0 |
| 474 | 20231206 | 125600 | 742472255 | 3455 | 3455 | 3455 | 3455 | 0 |
| 475 | 20231206 | 125500 | 742472255 | 3455 | 3455 | 3455 | 3455 | 400 |
| 476 | 20231206 | 125400 | 741090255 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 477 | 20231206 | 125300 | 737640255 | 3450 | 3455 | 3455 | 3450 | 573 |
| 478 | 20231206 | 125200 | 735663355 | 3450 | 3445 | 3455 | 3445 | 3333 |
| 479 | 20231206 | 125100 | 724147885 | 3450 | 3450 | 3450 | 3445 | 1005 |
| 480 | 20231206 | 125000 | 720680640 | 3450 | 3450 | 3450 | 3450 | 2884 |
| 481 | 20231206 | 124900 | 710730840 | 3450 | 3450 | 3450 | 3450 | 5 |
| 482 | 20231206 | 124800 | 710713590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 483 | 20231206 | 124700 | 710713590 | 3450 | 3450 | 3455 | 3450 | 22 |
| 484 | 20231206 | 124600 | 710637590 | 3455 | 3455 | 3455 | 3450 | 156 |
| 485 | 20231206 | 124500 | 710098640 | 3450 | 3450 | 3450 | 3450 | 500 |
| 486 | 20231206 | 124400 | 708373640 | 3450 | 3450 | 3450 | 3450 | 101 |
| 487 | 20231206 | 124300 | 708025190 | 3450 | 3450 | 3450 | 3450 | 0 |
| 488 | 20231206 | 124200 | 708025190 | 3450 | 3450 | 3450 | 3450 | 50 |
| 489 | 20231206 | 124100 | 707852690 | 3455 | 3450 | 3455 | 3450 | 52 |
| 490 | 20231206 | 124000 | 707673280 | 3450 | 3455 | 3455 | 3450 | 181 |
| 491 | 20231206 | 123900 | 707048330 | 3455 | 3455 | 3455 | 3455 | 102 |
| 492 | 20231206 | 123800 | 706695920 | 3455 | 3450 | 3455 | 3450 | 119 |
| 493 | 20231206 | 123700 | 706284955 | 3445 | 3450 | 3450 | 3445 | 6 |
| 494 | 20231206 | 123600 | 706264260 | 3450 | 3450 | 3450 | 3450 | 250 |
| 495 | 20231206 | 123500 | 705401760 | 3450 | 3450 | 3450 | 3450 | 5 |
| 496 | 20231206 | 123400 | 705384510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 497 | 20231206 | 123300 | 705384510 | 3450 | 3450 | 3450 | 3445 | 27 |
| 498 | 20231206 | 123200 | 705291365 | 3450 | 3450 | 3450 | 3450 | 637 |
| 499 | 20231206 | 123100 | 703093715 | 3445 | 3445 | 3445 | 3445 | 1 |
| 500 | 20231206 | 123000 | 703090270 | 3450 | 3445 | 3450 | 3445 | 110 |
| 501 | 20231206 | 122900 | 702711270 | 3445 | 3445 | 3445 | 3445 | 3 |
| 502 | 20231206 | 122800 | 702700935 | 3450 | 3445 | 3450 | 3445 | 501 |
| 503 | 20231206 | 122700 | 700974985 | 3445 | 3445 | 3445 | 3445 | 106 |
| 504 | 20231206 | 122600 | 700609815 | 3450 | 3450 | 3450 | 3450 | 15 |
| 505 | 20231206 | 122500 | 700558065 | 3450 | 3445 | 3450 | 3445 | 2103 |
| 506 | 20231206 | 122400 | 693313215 | 3445 | 3445 | 3445 | 3445 | 29 |
| 507 | 20231206 | 122300 | 693213310 | 3445 | 3445 | 3445 | 3445 | 1010 |
| 508 | 20231206 | 122200 | 689733860 | 3445 | 3445 | 3445 | 3445 | 1022 |
| 509 | 20231206 | 122100 | 686213070 | 3445 | 3445 | 3445 | 3445 | 1 |
| 510 | 20231206 | 122000 | 686209625 | 3455 | 3445 | 3455 | 3445 | 31 |
| 511 | 20231206 | 121900 | 686102530 | 3455 | 3455 | 3455 | 3455 | 3 |
| 512 | 20231206 | 121800 | 686092165 | 3445 | 3450 | 3450 | 3445 | 1005 |
| 513 | 20231206 | 121700 | 682628185 | 3455 | 3455 | 3455 | 3455 | 0 |
| 514 | 20231206 | 121600 | 682628185 | 3455 | 3450 | 3455 | 3445 | 370 |
| 515 | 20231206 | 121500 | 681351620 | 3450 | 3455 | 3455 | 3450 | 105 |
| 516 | 20231206 | 121400 | 680989360 | 3450 | 3450 | 3450 | 3450 | 536 |
| 517 | 20231206 | 121300 | 679140160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 518 | 20231206 | 121200 | 679140160 | 3450 | 3450 | 3450 | 3450 | 166 |
| 519 | 20231206 | 121100 | 678567460 | 3455 | 3455 | 3455 | 3455 | 0 |
| 520 | 20231206 | 121000 | 678567460 | 3455 | 3455 | 3455 | 3455 | 1 |
| 521 | 20231206 | 120900 | 678564005 | 3440 | 3450 | 3455 | 3440 | 2863 |
| 522 | 20231206 | 120800 | 668698445 | 3450 | 3460 | 3460 | 3450 | 6 |
| 523 | 20231206 | 120700 | 668677700 | 3460 | 3460 | 3460 | 3450 | 20 |
| 524 | 20231206 | 120600 | 668608660 | 3450 | 3450 | 3450 | 3450 | 0 |
| 525 | 20231206 | 120500 | 668608660 | 3450 | 3460 | 3460 | 3450 | 82 |
| 526 | 20231206 | 120400 | 668324955 | 3450 | 3460 | 3460 | 3450 | 184 |
| 527 | 20231206 | 120300 | 667690145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 528 | 20231206 | 120200 | 667690145 | 3445 | 3450 | 3455 | 3445 | 6 |
| 529 | 20231206 | 120100 | 667669445 | 3445 | 3460 | 3460 | 3445 | 4 |
| 530 | 20231206 | 120000 | 667655640 | 3445 | 3450 | 3450 | 3445 | 118 |
| 531 | 20231206 | 115900 | 667248770 | 3450 | 3450 | 3450 | 3450 | 64 |
| 532 | 20231206 | 115800 | 667027970 | 3445 | 3445 | 3445 | 3445 | 4 |
| 533 | 20231206 | 115700 | 667014190 | 3445 | 3450 | 3450 | 3445 | 990 |
| 534 | 20231206 | 115600 | 663598805 | 3445 | 3445 | 3445 | 3445 | 0 |
| 535 | 20231206 | 115500 | 663598805 | 3445 | 3455 | 3455 | 3445 | 1965 |
| 536 | 20231206 | 115400 | 656817485 | 3455 | 3455 | 3460 | 3455 | 578 |
| 537 | 20231206 | 115300 | 654820480 | 3455 | 3455 | 3455 | 3455 | 296 |
| 538 | 20231206 | 115200 | 653797800 | 3455 | 3455 | 3455 | 3455 | 1793 |
| 539 | 20231206 | 115100 | 647602985 | 3455 | 3455 | 3455 | 3455 | 16 |
| 540 | 20231206 | 115000 | 647547705 | 3455 | 3450 | 3455 | 3450 | 647 |
| 541 | 20231206 | 114900 | 645313055 | 3450 | 3450 | 3450 | 3450 | 2448 |
| 542 | 20231206 | 114800 | 636867455 | 3450 | 3450 | 3450 | 3450 | 13 |
| 543 | 20231206 | 114700 | 636822605 | 3450 | 3450 | 3450 | 3450 | 726 |
| 544 | 20231206 | 114600 | 634317905 | 3450 | 3450 | 3450 | 3450 | 1 |
| 545 | 20231206 | 114500 | 634314455 | 3450 | 3450 | 3450 | 3450 | 78 |
| 546 | 20231206 | 114400 | 634045355 | 3450 | 3445 | 3450 | 3445 | 1215 |
| 547 | 20231206 | 114300 | 629853890 | 3445 | 3450 | 3450 | 3445 | 463 |
| 548 | 20231206 | 114200 | 628257125 | 3450 | 3450 | 3450 | 3450 | 16 |
| 549 | 20231206 | 114100 | 628201925 | 3450 | 3450 | 3450 | 3450 | 85 |
| 550 | 20231206 | 114000 | 627908675 | 3450 | 3450 | 3450 | 3450 | 102 |
| 551 | 20231206 | 113900 | 627556775 | 3450 | 3450 | 3450 | 3450 | 3 |
| 552 | 20231206 | 113800 | 627546425 | 3450 | 3450 | 3450 | 3445 | 1030 |
| 553 | 20231206 | 113700 | 623992975 | 3450 | 3445 | 3450 | 3445 | 283 |
| 554 | 20231206 | 113600 | 623018035 | 3445 | 3445 | 3445 | 3445 | 281 |
| 555 | 20231206 | 113500 | 622049990 | 3450 | 3450 | 3450 | 3450 | 112 |
| 556 | 20231206 | 113400 | 621663590 | 3450 | 3445 | 3450 | 3445 | 101 |
| 557 | 20231206 | 113300 | 621315640 | 3450 | 3450 | 3450 | 3445 | 285 |
| 558 | 20231206 | 113200 | 620333305 | 3450 | 3450 | 3450 | 3450 | 201 |
| 559 | 20231206 | 113100 | 619639855 | 3450 | 3450 | 3450 | 3450 | 1 |
| 560 | 20231206 | 113000 | 619636405 | 3445 | 3445 | 3445 | 3445 | 10 |
| 561 | 20231206 | 112900 | 619601955 | 3450 | 3450 | 3450 | 3450 | 834 |
| 562 | 20231206 | 112800 | 616724655 | 3455 | 3450 | 3455 | 3450 | 557 |
| 563 | 20231206 | 112700 | 614803000 | 3450 | 3450 | 3450 | 3450 | 1189 |
| 564 | 20231206 | 112600 | 610700950 | 3450 | 3450 | 3450 | 3440 | 446 |
| 565 | 20231206 | 112500 | 609164250 | 3450 | 3450 | 3450 | 3450 | 0 |
| 566 | 20231206 | 112400 | 609164250 | 3450 | 3450 | 3450 | 3450 | 195 |
| 567 | 20231206 | 112300 | 608491500 | 3435 | 3450 | 3450 | 3435 | 5 |
| 568 | 20231206 | 112200 | 608474310 | 3435 | 3440 | 3450 | 3435 | 4834 |
| 569 | 20231206 | 112100 | 591853045 | 3440 | 3440 | 3440 | 3440 | 3184 |
| 570 | 20231206 | 112000 | 580900085 | 3445 | 3445 | 3445 | 3445 | 400 |
| 571 | 20231206 | 111900 | 579522085 | 3445 | 3450 | 3450 | 3445 | 2293 |
| 572 | 20231206 | 111800 | 571622650 | 3450 | 3450 | 3450 | 3450 | 3 |
| 573 | 20231206 | 111700 | 571612300 | 3450 | 3450 | 3450 | 3450 | 88 |
| 574 | 20231206 | 111600 | 571308700 | 3445 | 3450 | 3450 | 3445 | 557 |
| 575 | 20231206 | 111500 | 569388100 | 3450 | 3450 | 3450 | 3450 | 800 |
| 576 | 20231206 | 111400 | 566628100 | 3450 | 3450 | 3450 | 3450 | 987 |
| 577 | 20231206 | 111300 | 563222950 | 3455 | 3455 | 3455 | 3455 | 10 |
| 578 | 20231206 | 111200 | 563188400 | 3455 | 3455 | 3455 | 3455 | 30 |
| 579 | 20231206 | 111100 | 563084750 | 3455 | 3455 | 3455 | 3455 | 0 |
| 580 | 20231206 | 111000 | 563084750 | 3455 | 3455 | 3455 | 3455 | 114 |
| 581 | 20231206 | 110900 | 562690880 | 3450 | 3450 | 3450 | 3450 | 0 |
| 582 | 20231206 | 110800 | 562690880 | 3450 | 3460 | 3460 | 3450 | 2053 |
| 583 | 20231206 | 110700 | 555607980 | 3460 | 3455 | 3460 | 3455 | 560 |
| 584 | 20231206 | 110600 | 553670620 | 3450 | 3450 | 3450 | 3450 | 0 |
| 585 | 20231206 | 110500 | 553670620 | 3450 | 3450 | 3450 | 3450 | 87 |
| 586 | 20231206 | 110400 | 553370470 | 3460 | 3460 | 3460 | 3460 | 0 |
| 587 | 20231206 | 110300 | 553370470 | 3460 | 3450 | 3460 | 3450 | 519 |
| 588 | 20231206 | 110200 | 551579910 | 3450 | 3455 | 3455 | 3450 | 8 |
| 589 | 20231206 | 110100 | 551552300 | 3455 | 3455 | 3455 | 3455 | 787 |
| 590 | 20231206 | 110000 | 548833215 | 3455 | 3455 | 3455 | 3455 | 189 |
| 591 | 20231206 | 105900 | 548180220 | 3455 | 3455 | 3455 | 3455 | 305 |
| 592 | 20231206 | 105800 | 547126445 | 3460 | 3460 | 3460 | 3460 | 8 |
| 593 | 20231206 | 105700 | 547098765 | 3460 | 3455 | 3460 | 3455 | 4042 |
| 594 | 20231206 | 105600 | 533133260 | 3455 | 3445 | 3455 | 3445 | 1285 |
| 595 | 20231206 | 105500 | 528700045 | 3445 | 3445 | 3445 | 3445 | 63 |
| 596 | 20231206 | 105400 | 528483010 | 3450 | 3450 | 3450 | 3450 | 210 |
| 597 | 20231206 | 105300 | 527758510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 598 | 20231206 | 105200 | 527758510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 599 | 20231206 | 105100 | 527758510 | 3450 | 3450 | 3450 | 3450 | 162 |
| 600 | 20231206 | 105000 | 527199610 | 3450 | 3445 | 3450 | 3445 | 508 |
| 601 | 20231206 | 104900 | 525449545 | 3450 | 3450 | 3450 | 3450 | 357 |
| 602 | 20231206 | 104800 | 524217895 | 3450 | 3455 | 3455 | 3450 | 42 |
| 603 | 20231206 | 104700 | 524072935 | 3455 | 3455 | 3455 | 3455 | 773 |
| 604 | 20231206 | 104600 | 521402220 | 3455 | 3455 | 3455 | 3455 | 471 |
| 605 | 20231206 | 104500 | 519774915 | 3455 | 3455 | 3455 | 3455 | 5 |
| 606 | 20231206 | 104400 | 519757640 | 3460 | 3455 | 3460 | 3455 | 589 |
| 607 | 20231206 | 104300 | 517722640 | 3455 | 3450 | 3455 | 3450 | 516 |
| 608 | 20231206 | 104200 | 515939865 | 3440 | 3450 | 3450 | 3440 | 535 |
| 609 | 20231206 | 104100 | 514096955 | 3455 | 3455 | 3455 | 3455 | 1074 |
| 610 | 20231206 | 104000 | 510386285 | 3455 | 3455 | 3455 | 3455 | 5 |
| 611 | 20231206 | 103900 | 510369010 | 3455 | 3460 | 3460 | 3455 | 583 |
| 612 | 20231206 | 103800 | 508352645 | 3460 | 3440 | 3460 | 3440 | 9513 |
| 613 | 20231206 | 103700 | 475581435 | 3445 | 3445 | 3445 | 3440 | 205 |
| 614 | 20231206 | 103600 | 474876220 | 3445 | 3440 | 3445 | 3435 | 285 |
| 615 | 20231206 | 103500 | 473895805 | 3440 | 3445 | 3450 | 3440 | 111 |
| 616 | 20231206 | 103400 | 473513505 | 3450 | 3450 | 3450 | 3440 | 177 |
| 617 | 20231206 | 103300 | 472902865 | 3450 | 3455 | 3455 | 3450 | 20 |
| 618 | 20231206 | 103200 | 472833815 | 3460 | 3435 | 3460 | 3430 | 4841 |
| 619 | 20231206 | 103100 | 456158310 | 3435 | 3435 | 3435 | 3435 | 145 |
| 620 | 20231206 | 103000 | 455660235 | 3435 | 3435 | 3435 | 3435 | 103 |
| 621 | 20231206 | 102900 | 455306430 | 3435 | 3435 | 3435 | 3435 | 16 |
| 622 | 20231206 | 102800 | 455251470 | 3435 | 3435 | 3435 | 3435 | 20 |
| 623 | 20231206 | 102700 | 455182770 | 3435 | 3425 | 3435 | 3425 | 407 |
| 624 | 20231206 | 102600 | 453788785 | 3425 | 3425 | 3425 | 3425 | 240 |
| 625 | 20231206 | 102500 | 452966785 | 3430 | 3425 | 3435 | 3425 | 2263 |
| 626 | 20231206 | 102400 | 445215930 | 3430 | 3435 | 3435 | 3430 | 67 |
| 627 | 20231206 | 102300 | 444985915 | 3435 | 3435 | 3435 | 3435 | 25 |
| 628 | 20231206 | 102200 | 444900040 | 3425 | 3425 | 3425 | 3425 | 580 |
| 629 | 20231206 | 102100 | 442913540 | 3435 | 3425 | 3435 | 3425 | 229 |
| 630 | 20231206 | 102000 | 442129195 | 3435 | 3435 | 3435 | 3435 | 4 |
| 631 | 20231206 | 101900 | 442115455 | 3430 | 3435 | 3435 | 3430 | 60 |
| 632 | 20231206 | 101800 | 441909650 | 3430 | 3430 | 3430 | 3430 | 300 |
| 633 | 20231206 | 101700 | 440880650 | 3430 | 3425 | 3430 | 3420 | 1109 |
| 634 | 20231206 | 101600 | 437079785 | 3420 | 3425 | 3425 | 3420 | 42 |
| 635 | 20231206 | 101500 | 436935995 | 3425 | 3425 | 3425 | 3425 | 20 |
| 636 | 20231206 | 101400 | 436867495 | 3425 | 3425 | 3425 | 3425 | 0 |
| 637 | 20231206 | 101300 | 436867495 | 3425 | 3425 | 3430 | 3425 | 1366 |
| 638 | 20231206 | 101200 | 432188880 | 3425 | 3425 | 3425 | 3425 | 740 |
| 639 | 20231206 | 101100 | 429654380 | 3415 | 3415 | 3420 | 3415 | 9625 |
| 640 | 20231206 | 101000 | 396784155 | 3415 | 3415 | 3415 | 3415 | 948 |
| 641 | 20231206 | 100900 | 393546735 | 3415 | 3425 | 3425 | 3415 | 19 |
| 642 | 20231206 | 100800 | 393481750 | 3425 | 3415 | 3425 | 3415 | 3502 |
| 643 | 20231206 | 100700 | 381522400 | 3415 | 3415 | 3415 | 3415 | 800 |
| 644 | 20231206 | 100600 | 378790400 | 3430 | 3430 | 3430 | 3430 | 15 |
| 645 | 20231206 | 100500 | 378738950 | 3430 | 3430 | 3430 | 3430 | 160 |
| 646 | 20231206 | 100400 | 378190150 | 3415 | 3415 | 3415 | 3415 | 205 |
| 647 | 20231206 | 100300 | 377490075 | 3415 | 3425 | 3425 | 3415 | 6919 |
| 648 | 20231206 | 100200 | 353836055 | 3435 | 3425 | 3435 | 3425 | 583 |
| 649 | 20231206 | 100100 | 351839270 | 3435 | 3435 | 3435 | 3435 | 51 |
| 650 | 20231206 | 100000 | 351664085 | 3435 | 3425 | 3435 | 3425 | 47 |
| 651 | 20231206 | 095900 | 351503090 | 3425 | 3435 | 3435 | 3425 | 1165 |
| 652 | 20231206 | 095800 | 347512905 | 3435 | 3430 | 3435 | 3425 | 1279 |
| 653 | 20231206 | 095700 | 343128790 | 3435 | 3435 | 3435 | 3435 | 339 |
| 654 | 20231206 | 095600 | 341964325 | 3440 | 3440 | 3440 | 3440 | 34 |
| 655 | 20231206 | 095500 | 341847365 | 3440 | 3435 | 3440 | 3435 | 1259 |
| 656 | 20231206 | 095400 | 337522695 | 3435 | 3430 | 3435 | 3430 | 1030 |
| 657 | 20231206 | 095300 | 333985350 | 3430 | 3435 | 3435 | 3430 | 47 |
| 658 | 20231206 | 095200 | 333824005 | 3435 | 3435 | 3435 | 3425 | 303 |
| 659 | 20231206 | 095100 | 332786110 | 3435 | 3425 | 3435 | 3425 | 609 |
| 660 | 20231206 | 095000 | 330697365 | 3425 | 3425 | 3430 | 3425 | 309 |
| 661 | 20231206 | 094900 | 329638540 | 3425 | 3430 | 3430 | 3425 | 350 |
| 662 | 20231206 | 094800 | 328439700 | 3430 | 3430 | 3430 | 3430 | 20 |
| 663 | 20231206 | 094700 | 328371100 | 3430 | 3435 | 3435 | 3430 | 811 |
| 664 | 20231206 | 094600 | 325589310 | 3435 | 3435 | 3435 | 3430 | 698 |
| 665 | 20231206 | 094500 | 323191685 | 3435 | 3435 | 3435 | 3430 | 824 |
| 666 | 20231206 | 094400 | 320365200 | 3435 | 3430 | 3435 | 3430 | 104 |
| 667 | 20231206 | 094300 | 320008460 | 3430 | 3430 | 3430 | 3430 | 2178 |
| 668 | 20231206 | 094200 | 312537920 | 3430 | 3425 | 3430 | 3425 | 400 |
| 669 | 20231206 | 094100 | 311166120 | 3430 | 3430 | 3430 | 3430 | 5 |
| 670 | 20231206 | 094000 | 311148970 | 3430 | 3430 | 3430 | 3430 | 10 |
| 671 | 20231206 | 093900 | 311114670 | 3430 | 3430 | 3430 | 3420 | 931 |
| 672 | 20231206 | 093800 | 307927490 | 3420 | 3430 | 3430 | 3420 | 611 |
| 673 | 20231206 | 093700 | 305837860 | 3430 | 3430 | 3430 | 3420 | 822 |
| 674 | 20231206 | 093600 | 303024740 | 3430 | 3425 | 3430 | 3425 | 635 |
| 675 | 20231206 | 093500 | 300849765 | 3425 | 3430 | 3430 | 3425 | 52 |
| 676 | 20231206 | 093400 | 300671430 | 3430 | 3435 | 3435 | 3430 | 887 |
| 677 | 20231206 | 093300 | 297628970 | 3435 | 3430 | 3435 | 3415 | 78 |
| 678 | 20231206 | 093200 | 297361910 | 3430 | 3415 | 3430 | 3415 | 4716 |
| 679 | 20231206 | 093100 | 281250900 | 3415 | 3415 | 3415 | 3415 | 888 |
| 680 | 20231206 | 093000 | 278218380 | 3415 | 3415 | 3420 | 3410 | 2619 |
| 681 | 20231206 | 092900 | 269277885 | 3415 | 3425 | 3425 | 3415 | 5385 |
| 682 | 20231206 | 092800 | 250873110 | 3425 | 3425 | 3425 | 3425 | 140 |
| 683 | 20231206 | 092700 | 250393610 | 3425 | 3430 | 3430 | 3425 | 702 |
| 684 | 20231206 | 092600 | 247989245 | 3425 | 3430 | 3430 | 3425 | 230 |
| 685 | 20231206 | 092500 | 247201095 | 3430 | 3430 | 3430 | 3430 | 666 |
| 686 | 20231206 | 092400 | 244916715 | 3420 | 3430 | 3430 | 3420 | 637 |
| 687 | 20231206 | 092300 | 242737575 | 3435 | 3435 | 3435 | 3435 | 126 |
| 688 | 20231206 | 092200 | 242304765 | 3415 | 3420 | 3435 | 3415 | 1156 |
| 689 | 20231206 | 092100 | 238349610 | 3435 | 3435 | 3445 | 3430 | 1965 |
| 690 | 20231206 | 092000 | 231599960 | 3430 | 3440 | 3440 | 3430 | 388 |
| 691 | 20231206 | 091900 | 230266685 | 3440 | 3445 | 3445 | 3435 | 341 |
| 692 | 20231206 | 091800 | 229093675 | 3445 | 3430 | 3450 | 3430 | 5746 |
| 693 | 20231206 | 091700 | 209375275 | 3430 | 3410 | 3430 | 3410 | 5310 |
| 694 | 20231206 | 091600 | 191197055 | 3405 | 3420 | 3420 | 3405 | 5002 |
| 695 | 20231206 | 091500 | 174150660 | 3420 | 3405 | 3420 | 3405 | 20 |
| 696 | 20231206 | 091400 | 174082545 | 3405 | 3405 | 3410 | 3405 | 2414 |
| 697 | 20231206 | 091300 | 165862110 | 3405 | 3420 | 3425 | 3405 | 9236 |
| 698 | 20231206 | 091200 | 134347815 | 3420 | 3425 | 3425 | 3420 | 992 |
| 699 | 20231206 | 091100 | 130952335 | 3425 | 3415 | 3430 | 3410 | 1662 |
| 700 | 20231206 | 091000 | 125274520 | 3420 | 3440 | 3440 | 3420 | 854 |
| 701 | 20231206 | 090900 | 122353720 | 3440 | 3430 | 3440 | 3420 | 2401 |
| 702 | 20231206 | 090800 | 114120760 | 3430 | 3430 | 3430 | 3430 | 1255 |
| 703 | 20231206 | 090700 | 109816110 | 3430 | 3450 | 3450 | 3430 | 1290 |
| 704 | 20231206 | 090600 | 105375170 | 3450 | 3430 | 3450 | 3430 | 1381 |
| 705 | 20231206 | 090500 | 100618830 | 3430 | 3435 | 3455 | 3430 | 6779 |
| 706 | 20231206 | 090400 | 77354875 | 3460 | 3465 | 3465 | 3460 | 930 |
| 707 | 20231206 | 090300 | 74133880 | 3435 | 3470 | 3470 | 3435 | 4959 |
| 708 | 20231206 | 090200 | 57001320 | 3465 | 3465 | 3470 | 3450 | 3761 |
| 709 | 20231206 | 090100 | 44007175 | 3465 | 3445 | 3465 | 3445 | 5691 |
| 710 | 20231206 | 090000 | 24377140 | 3445 | 3445 | 3450 | 3430 | 6930 |