32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 194500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 3 | 20231207 | 194400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20231207 | 194300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20231207 | 194200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20231207 | 194100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20231207 | 194000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20231207 | 193900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20231207 | 193800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20231207 | 193700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20231207 | 193600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20231207 | 193500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20231207 | 193400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20231207 | 193300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20231207 | 193200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20231207 | 193100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20231207 | 193000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20231207 | 192900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20231207 | 192800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20231207 | 192700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20231207 | 192600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20231207 | 192500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20231207 | 192400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20231207 | 192300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20231207 | 192200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20231207 | 192100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20231207 | 192000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20231207 | 191900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20231207 | 191800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20231207 | 191700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20231207 | 191600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20231207 | 191500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 33 | 20231207 | 191400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20231207 | 191300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20231207 | 191200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20231207 | 191100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20231207 | 191000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20231207 | 190900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20231207 | 190800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20231207 | 190700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20231207 | 190600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20231207 | 190500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20231207 | 190400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20231207 | 190300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20231207 | 190200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20231207 | 190100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20231207 | 190000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20231207 | 185900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20231207 | 185800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20231207 | 185700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20231207 | 185600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20231207 | 185500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20231207 | 185400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20231207 | 185300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20231207 | 185200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20231207 | 185100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20231207 | 185000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20231207 | 184900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20231207 | 184800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20231207 | 184700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20231207 | 184600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20231207 | 184500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 63 | 20231207 | 184400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20231207 | 184300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20231207 | 184200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20231207 | 184100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20231207 | 184000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20231207 | 183900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20231207 | 183800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20231207 | 183700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20231207 | 183600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20231207 | 183500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20231207 | 183400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20231207 | 183300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20231207 | 183200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20231207 | 183100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20231207 | 183000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20231207 | 182900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20231207 | 182800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20231207 | 182700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20231207 | 182600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20231207 | 182500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20231207 | 182400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20231207 | 182300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20231207 | 182200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20231207 | 182100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20231207 | 182000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20231207 | 181900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20231207 | 181800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20231207 | 181700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20231207 | 181600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20231207 | 181500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 93 | 20231207 | 181400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20231207 | 181300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20231207 | 181200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20231207 | 181100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20231207 | 181000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20231207 | 180900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20231207 | 180800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20231207 | 180700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20231207 | 180600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20231207 | 180500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20231207 | 180400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20231207 | 180300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20231207 | 180200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20231207 | 180100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20231207 | 180000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20231207 | 175900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20231207 | 175800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20231207 | 175700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20231207 | 175600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20231207 | 175500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20231207 | 175400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20231207 | 175300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20231207 | 175200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20231207 | 175100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20231207 | 175000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20231207 | 174900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20231207 | 174800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20231207 | 174700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20231207 | 174600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20231207 | 174500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 123 | 20231207 | 174400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20231207 | 174300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20231207 | 174200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20231207 | 174100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20231207 | 174000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20231207 | 173900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20231207 | 173800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20231207 | 173700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20231207 | 173600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20231207 | 173500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20231207 | 173400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20231207 | 173300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20231207 | 173200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20231207 | 173100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20231207 | 173000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20231207 | 172900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20231207 | 172800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20231207 | 172700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20231207 | 172600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20231207 | 172500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20231207 | 172400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20231207 | 172300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20231207 | 172200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20231207 | 172100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20231207 | 172000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20231207 | 171900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20231207 | 171800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20231207 | 171700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20231207 | 171600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20231207 | 171500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 153 | 20231207 | 171400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20231207 | 171300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20231207 | 171200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20231207 | 171100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20231207 | 171000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20231207 | 170900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20231207 | 170800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20231207 | 170700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20231207 | 170600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20231207 | 170500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20231207 | 170400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20231207 | 170300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20231207 | 170200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20231207 | 170100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20231207 | 170000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20231207 | 165900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20231207 | 165800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20231207 | 165700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20231207 | 165600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20231207 | 165500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20231207 | 165400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20231207 | 165300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20231207 | 165200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20231207 | 165100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20231207 | 165000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20231207 | 164900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20231207 | 164800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20231207 | 164700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20231207 | 164600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20231207 | 164500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 183 | 20231207 | 164400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20231207 | 164300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20231207 | 164200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20231207 | 164100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20231207 | 164000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20231207 | 163900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20231207 | 163800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20231207 | 163700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20231207 | 163600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20231207 | 163500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20231207 | 163400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20231207 | 163300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20231207 | 163200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20231207 | 163100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20231207 | 163000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20231207 | 162900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20231207 | 162800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20231207 | 162700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20231207 | 162600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20231207 | 162500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20231207 | 162400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20231207 | 162300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20231207 | 162200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20231207 | 162100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20231207 | 162000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20231207 | 161900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20231207 | 161800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20231207 | 161700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20231207 | 161600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20231207 | 161500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 213 | 20231207 | 161400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20231207 | 161300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20231207 | 161200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20231207 | 161100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20231207 | 161000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20231207 | 160900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20231207 | 160800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20231207 | 160700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20231207 | 160600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20231207 | 160500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20231207 | 160400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20231207 | 160300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20231207 | 160200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20231207 | 160100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20231207 | 160000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20231207 | 155900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20231207 | 155800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20231207 | 155700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20231207 | 155600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20231207 | 155500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20231207 | 155400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20231207 | 155300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20231207 | 155200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20231207 | 155100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20231207 | 155000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20231207 | 154900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20231207 | 154800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20231207 | 154700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20231207 | 154600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20231207 | 154500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 243 | 20231207 | 154400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20231207 | 154300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20231207 | 154200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20231207 | 154100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20231207 | 154000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20231207 | 153900 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20231207 | 153800 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20231207 | 153700 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20231207 | 153600 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20231207 | 153500 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20231207 | 153400 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20231207 | 153300 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20231207 | 153200 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20231207 | 153100 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20231207 | 153000 | 3728149020 | 3730 | 3730 | 3730 | 3730 | 8359 |
| 258 | 20231207 | 152900 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20231207 | 152800 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20231207 | 152700 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20231207 | 152600 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20231207 | 152500 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20231207 | 152400 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 264 | 20231207 | 152300 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 265 | 20231207 | 152200 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 266 | 20231207 | 152100 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 267 | 20231207 | 152000 | 3696969950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 268 | 20231207 | 151900 | 3696969950 | 3730 | 3725 | 3730 | 3725 | 2042 |
| 269 | 20231207 | 151800 | 3689355140 | 3730 | 3730 | 3730 | 3730 | 851 |
| 270 | 20231207 | 151700 | 3686180910 | 3730 | 3730 | 3740 | 3730 | 1152 |
| 271 | 20231207 | 151600 | 3681883890 | 3740 | 3735 | 3740 | 3730 | 948 |
| 272 | 20231207 | 151500 | 3678347725 | 3735 | 3740 | 3740 | 3735 | 4048 |
| 273 | 20231207 | 151400 | 3663220440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 274 | 20231207 | 151300 | 3663220440 | 3745 | 3745 | 3745 | 3740 | 77 |
| 275 | 20231207 | 151200 | 3662932205 | 3740 | 3740 | 3740 | 3740 | 90 |
| 276 | 20231207 | 151100 | 3662595605 | 3740 | 3750 | 3750 | 3740 | 303 |
| 277 | 20231207 | 151000 | 3661462355 | 3740 | 3740 | 3740 | 3740 | 288 |
| 278 | 20231207 | 150900 | 3660385235 | 3745 | 3750 | 3750 | 3740 | 754 |
| 279 | 20231207 | 150800 | 3657563350 | 3750 | 3750 | 3750 | 3750 | 913 |
| 280 | 20231207 | 150700 | 3654139600 | 3750 | 3745 | 3750 | 3745 | 1729 |
| 281 | 20231207 | 150600 | 3647655865 | 3750 | 3735 | 3750 | 3730 | 3364 |
| 282 | 20231207 | 150500 | 3635078040 | 3730 | 3730 | 3730 | 3730 | 27 |
| 283 | 20231207 | 150400 | 3634977330 | 3730 | 3735 | 3735 | 3730 | 993 |
| 284 | 20231207 | 150300 | 3631272475 | 3730 | 3730 | 3735 | 3730 | 2526 |
| 285 | 20231207 | 150200 | 3621850390 | 3730 | 3735 | 3740 | 3730 | 58 |
| 286 | 20231207 | 150100 | 3621633695 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 287 | 20231207 | 150000 | 3617893695 | 3735 | 3735 | 3735 | 3735 | 1422 |
| 288 | 20231207 | 145900 | 3612582525 | 3735 | 3735 | 3735 | 3735 | 0 |
| 289 | 20231207 | 145800 | 3612582525 | 3735 | 3735 | 3735 | 3735 | 170 |
| 290 | 20231207 | 145700 | 3611947575 | 3735 | 3740 | 3740 | 3735 | 815 |
| 291 | 20231207 | 145600 | 3608903455 | 3745 | 3745 | 3745 | 3745 | 100 |
| 292 | 20231207 | 145500 | 3608528955 | 3750 | 3735 | 3750 | 3735 | 490 |
| 293 | 20231207 | 145400 | 3606698055 | 3750 | 3745 | 3750 | 3745 | 605 |
| 294 | 20231207 | 145300 | 3604432305 | 3745 | 3740 | 3745 | 3740 | 1466 |
| 295 | 20231207 | 145200 | 3598947025 | 3740 | 3740 | 3740 | 3740 | 18 |
| 296 | 20231207 | 145100 | 3598879705 | 3740 | 3735 | 3740 | 3735 | 469 |
| 297 | 20231207 | 145000 | 3597127735 | 3735 | 3735 | 3735 | 3735 | 141 |
| 298 | 20231207 | 144900 | 3596601100 | 3745 | 3740 | 3745 | 3735 | 1306 |
| 299 | 20231207 | 144800 | 3591716790 | 3740 | 3735 | 3740 | 3735 | 328 |
| 300 | 20231207 | 144700 | 3590490380 | 3745 | 3740 | 3745 | 3740 | 551 |
| 301 | 20231207 | 144600 | 3588429570 | 3745 | 3740 | 3745 | 3735 | 258 |
| 302 | 20231207 | 144500 | 3587464765 | 3745 | 3730 | 3745 | 3730 | 279 |
| 303 | 20231207 | 144400 | 3586422600 | 3730 | 3720 | 3730 | 3720 | 1106 |
| 304 | 20231207 | 144300 | 3582302265 | 3715 | 3720 | 3725 | 3715 | 204 |
| 305 | 20231207 | 144200 | 3581544245 | 3725 | 3720 | 3725 | 3720 | 1934 |
| 306 | 20231207 | 144100 | 3574342000 | 3725 | 3725 | 3725 | 3725 | 0 |
| 307 | 20231207 | 144000 | 3574342000 | 3725 | 3720 | 3725 | 3720 | 140 |
| 308 | 20231207 | 143900 | 3573821000 | 3720 | 3720 | 3725 | 3720 | 499 |
| 309 | 20231207 | 143800 | 3571964565 | 3715 | 3715 | 3715 | 3715 | 534 |
| 310 | 20231207 | 143700 | 3569980755 | 3720 | 3715 | 3720 | 3715 | 904 |
| 311 | 20231207 | 143600 | 3566620390 | 3720 | 3720 | 3720 | 3720 | 3 |
| 312 | 20231207 | 143500 | 3566609230 | 3720 | 3715 | 3720 | 3715 | 1096 |
| 313 | 20231207 | 143400 | 3562537445 | 3715 | 3720 | 3720 | 3715 | 800 |
| 314 | 20231207 | 143300 | 3559562370 | 3720 | 3725 | 3725 | 3720 | 352 |
| 315 | 20231207 | 143200 | 3558252560 | 3725 | 3725 | 3725 | 3725 | 55 |
| 316 | 20231207 | 143100 | 3558047685 | 3715 | 3715 | 3715 | 3715 | 47 |
| 317 | 20231207 | 143000 | 3557873080 | 3715 | 3720 | 3725 | 3715 | 991 |
| 318 | 20231207 | 142900 | 3554187060 | 3725 | 3725 | 3725 | 3725 | 54 |
| 319 | 20231207 | 142800 | 3553985910 | 3715 | 3715 | 3715 | 3715 | 534 |
| 320 | 20231207 | 142700 | 3552002100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 321 | 20231207 | 142600 | 3552002100 | 3725 | 3725 | 3725 | 3725 | 181 |
| 322 | 20231207 | 142500 | 3551327875 | 3715 | 3715 | 3715 | 3715 | 175 |
| 323 | 20231207 | 142400 | 3550677750 | 3715 | 3715 | 3715 | 3715 | 50 |
| 324 | 20231207 | 142300 | 3550492000 | 3715 | 3715 | 3715 | 3715 | 219 |
| 325 | 20231207 | 142200 | 3549678415 | 3725 | 3725 | 3725 | 3725 | 0 |
| 326 | 20231207 | 142100 | 3549678415 | 3725 | 3720 | 3725 | 3720 | 219 |
| 327 | 20231207 | 142000 | 3548862680 | 3715 | 3710 | 3715 | 3710 | 830 |
| 328 | 20231207 | 141900 | 3545781230 | 3710 | 3715 | 3715 | 3710 | 2019 |
| 329 | 20231207 | 141800 | 3538282685 | 3725 | 3720 | 3725 | 3720 | 207 |
| 330 | 20231207 | 141700 | 3537511660 | 3720 | 3710 | 3725 | 3710 | 1561 |
| 331 | 20231207 | 141600 | 3531718805 | 3710 | 3710 | 3710 | 3710 | 924 |
| 332 | 20231207 | 141500 | 3528290765 | 3710 | 3700 | 3715 | 3700 | 2228 |
| 333 | 20231207 | 141400 | 3520030680 | 3705 | 3730 | 3730 | 3705 | 9420 |
| 334 | 20231207 | 141300 | 3485085420 | 3720 | 3720 | 3730 | 3720 | 2719 |
| 335 | 20231207 | 141200 | 3474970230 | 3720 | 3730 | 3730 | 3720 | 107 |
| 336 | 20231207 | 141100 | 3474572110 | 3725 | 3725 | 3725 | 3720 | 93 |
| 337 | 20231207 | 141000 | 3474225700 | 3725 | 3730 | 3730 | 3710 | 11705 |
| 338 | 20231207 | 140900 | 3430652945 | 3730 | 3725 | 3740 | 3725 | 167 |
| 339 | 20231207 | 140800 | 3430029625 | 3725 | 3725 | 3725 | 3725 | 3 |
| 340 | 20231207 | 140700 | 3430018450 | 3740 | 3740 | 3740 | 3730 | 5081 |
| 341 | 20231207 | 140600 | 3411066260 | 3735 | 3735 | 3735 | 3735 | 2134 |
| 342 | 20231207 | 140500 | 3403095770 | 3735 | 3740 | 3745 | 3735 | 4583 |
| 343 | 20231207 | 140400 | 3385968380 | 3740 | 3745 | 3745 | 3740 | 458 |
| 344 | 20231207 | 140300 | 3384254955 | 3745 | 3745 | 3745 | 3745 | 0 |
| 345 | 20231207 | 140200 | 3384254955 | 3745 | 3745 | 3745 | 3745 | 0 |
| 346 | 20231207 | 140100 | 3384254955 | 3745 | 3745 | 3745 | 3745 | 23 |
| 347 | 20231207 | 140000 | 3384168820 | 3745 | 3735 | 3745 | 3735 | 1112 |
| 348 | 20231207 | 135900 | 3380013050 | 3745 | 3735 | 3745 | 3735 | 102 |
| 349 | 20231207 | 135800 | 3379631190 | 3735 | 3745 | 3745 | 3735 | 4687 |
| 350 | 20231207 | 135700 | 3362117865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 351 | 20231207 | 135600 | 3362117865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 352 | 20231207 | 135500 | 3362117865 | 3755 | 3755 | 3755 | 3755 | 36 |
| 353 | 20231207 | 135400 | 3361982685 | 3755 | 3745 | 3755 | 3745 | 1931 |
| 354 | 20231207 | 135300 | 3354739980 | 3755 | 3755 | 3755 | 3750 | 479 |
| 355 | 20231207 | 135200 | 3352942585 | 3755 | 3745 | 3755 | 3745 | 2283 |
| 356 | 20231207 | 135100 | 3344385480 | 3745 | 3740 | 3745 | 3740 | 1124 |
| 357 | 20231207 | 135000 | 3340176715 | 3740 | 3745 | 3745 | 3740 | 5135 |
| 358 | 20231207 | 134900 | 3320959100 | 3750 | 3755 | 3755 | 3750 | 409 |
| 359 | 20231207 | 134800 | 3319424905 | 3750 | 3760 | 3760 | 3750 | 88 |
| 360 | 20231207 | 134700 | 3319094390 | 3750 | 3750 | 3750 | 3750 | 524 |
| 361 | 20231207 | 134600 | 3317129390 | 3750 | 3750 | 3760 | 3745 | 2057 |
| 362 | 20231207 | 134500 | 3309420425 | 3755 | 3755 | 3755 | 3755 | 2033 |
| 363 | 20231207 | 134400 | 3301786510 | 3765 | 3765 | 3765 | 3765 | 165 |
| 364 | 20231207 | 134300 | 3301165285 | 3760 | 3760 | 3760 | 3760 | 520 |
| 365 | 20231207 | 134200 | 3299210085 | 3755 | 3755 | 3755 | 3755 | 200 |
| 366 | 20231207 | 134100 | 3298459085 | 3750 | 3750 | 3750 | 3750 | 20 |
| 367 | 20231207 | 134000 | 3298384085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 368 | 20231207 | 133900 | 3298384085 | 3750 | 3750 | 3750 | 3750 | 200 |
| 369 | 20231207 | 133800 | 3297634085 | 3750 | 3765 | 3765 | 3750 | 268 |
| 370 | 20231207 | 133700 | 3296628815 | 3750 | 3750 | 3750 | 3750 | 250 |
| 371 | 20231207 | 133600 | 3295691315 | 3765 | 3755 | 3765 | 3750 | 1544 |
| 372 | 20231207 | 133500 | 3289900465 | 3755 | 3755 | 3755 | 3755 | 200 |
| 373 | 20231207 | 133400 | 3289149465 | 3765 | 3760 | 3765 | 3760 | 29 |
| 374 | 20231207 | 133300 | 3289040310 | 3750 | 3750 | 3750 | 3750 | 115 |
| 375 | 20231207 | 133200 | 3288609060 | 3760 | 3760 | 3760 | 3760 | 0 |
| 376 | 20231207 | 133100 | 3288609060 | 3760 | 3760 | 3760 | 3760 | 229 |
| 377 | 20231207 | 133000 | 3287748020 | 3760 | 3760 | 3760 | 3760 | 10 |
| 378 | 20231207 | 132900 | 3287710420 | 3750 | 3755 | 3755 | 3750 | 3039 |
| 379 | 20231207 | 132800 | 3276311885 | 3750 | 3750 | 3750 | 3750 | 1304 |
| 380 | 20231207 | 132700 | 3271421885 | 3750 | 3750 | 3750 | 3750 | 1072 |
| 381 | 20231207 | 132600 | 3267401885 | 3750 | 3750 | 3750 | 3750 | 428 |
| 382 | 20231207 | 132500 | 3265796885 | 3750 | 3750 | 3750 | 3750 | 666 |
| 383 | 20231207 | 132400 | 3263299385 | 3750 | 3755 | 3755 | 3750 | 968 |
| 384 | 20231207 | 132300 | 3259669310 | 3750 | 3750 | 3750 | 3750 | 5561 |
| 385 | 20231207 | 132200 | 3238815560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 386 | 20231207 | 132100 | 3238815560 | 3755 | 3760 | 3760 | 3755 | 3360 |
| 387 | 20231207 | 132000 | 3226198755 | 3760 | 3755 | 3760 | 3755 | 1702 |
| 388 | 20231207 | 131900 | 3219807590 | 3755 | 3755 | 3755 | 3755 | 110 |
| 389 | 20231207 | 131800 | 3219394540 | 3755 | 3755 | 3755 | 3755 | 2 |
| 390 | 20231207 | 131700 | 3219387030 | 3755 | 3755 | 3755 | 3755 | 2283 |
| 391 | 20231207 | 131600 | 3210814365 | 3760 | 3760 | 3760 | 3755 | 6050 |
| 392 | 20231207 | 131500 | 3188071365 | 3760 | 3760 | 3765 | 3760 | 201 |
| 393 | 20231207 | 131400 | 3187315135 | 3765 | 3765 | 3765 | 3765 | 1 |
| 394 | 20231207 | 131300 | 3187311370 | 3765 | 3765 | 3765 | 3765 | 3 |
| 395 | 20231207 | 131200 | 3187300075 | 3755 | 3760 | 3760 | 3755 | 852 |
| 396 | 20231207 | 131100 | 3184100765 | 3760 | 3760 | 3760 | 3760 | 77 |
| 397 | 20231207 | 131000 | 3183811245 | 3760 | 3760 | 3765 | 3760 | 56 |
| 398 | 20231207 | 130900 | 3183600635 | 3760 | 3765 | 3765 | 3760 | 164 |
| 399 | 20231207 | 130800 | 3182983285 | 3765 | 3760 | 3765 | 3760 | 770 |
| 400 | 20231207 | 130700 | 3180086080 | 3760 | 3760 | 3760 | 3760 | 230 |
| 401 | 20231207 | 130600 | 3179221280 | 3760 | 3765 | 3775 | 3760 | 132 |
| 402 | 20231207 | 130500 | 3178724470 | 3765 | 3755 | 3765 | 3755 | 521 |
| 403 | 20231207 | 130400 | 3176766140 | 3755 | 3755 | 3755 | 3755 | 0 |
| 404 | 20231207 | 130300 | 3176766140 | 3755 | 3755 | 3755 | 3755 | 126 |
| 405 | 20231207 | 130200 | 3176293010 | 3755 | 3755 | 3755 | 3750 | 679 |
| 406 | 20231207 | 130100 | 3173743945 | 3750 | 3750 | 3750 | 3750 | 0 |
| 407 | 20231207 | 130000 | 3173743945 | 3750 | 3760 | 3760 | 3750 | 8933 |
| 408 | 20231207 | 125900 | 3140208315 | 3760 | 3760 | 3760 | 3760 | 445 |
| 409 | 20231207 | 125800 | 3138535115 | 3760 | 3765 | 3765 | 3760 | 17 |
| 410 | 20231207 | 125700 | 3138471190 | 3765 | 3765 | 3765 | 3760 | 184 |
| 411 | 20231207 | 125600 | 3137779320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20231207 | 125500 | 3137779320 | 3765 | 3765 | 3765 | 3765 | 150 |
| 413 | 20231207 | 125400 | 3137214570 | 3765 | 3770 | 3770 | 3765 | 705 |
| 414 | 20231207 | 125300 | 3134560195 | 3770 | 3770 | 3770 | 3770 | 1 |
| 415 | 20231207 | 125200 | 3134556425 | 3770 | 3770 | 3770 | 3770 | 0 |
| 416 | 20231207 | 125100 | 3134556425 | 3770 | 3770 | 3770 | 3770 | 1281 |
| 417 | 20231207 | 125000 | 3129727055 | 3760 | 3760 | 3760 | 3760 | 377 |
| 418 | 20231207 | 124900 | 3128309535 | 3765 | 3765 | 3765 | 3760 | 70 |
| 419 | 20231207 | 124800 | 3128046035 | 3765 | 3765 | 3765 | 3765 | 70 |
| 420 | 20231207 | 124700 | 3127782485 | 3765 | 3765 | 3765 | 3765 | 300 |
| 421 | 20231207 | 124600 | 3126652985 | 3765 | 3770 | 3770 | 3765 | 20 |
| 422 | 20231207 | 124500 | 3126577635 | 3770 | 3765 | 3770 | 3765 | 530 |
| 423 | 20231207 | 124400 | 3124580670 | 3765 | 3765 | 3765 | 3765 | 0 |
| 424 | 20231207 | 124300 | 3124580670 | 3765 | 3765 | 3765 | 3765 | 180 |
| 425 | 20231207 | 124200 | 3123902970 | 3765 | 3765 | 3765 | 3765 | 283 |
| 426 | 20231207 | 124100 | 3122837475 | 3765 | 3770 | 3770 | 3765 | 1062 |
| 427 | 20231207 | 124000 | 3118839040 | 3770 | 3770 | 3770 | 3770 | 9 |
| 428 | 20231207 | 123900 | 3118805110 | 3770 | 3770 | 3770 | 3770 | 1 |
| 429 | 20231207 | 123800 | 3118801340 | 3765 | 3765 | 3765 | 3765 | 838 |
| 430 | 20231207 | 123700 | 3115646270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 431 | 20231207 | 123600 | 3115646270 | 3765 | 3765 | 3765 | 3765 | 1 |
| 432 | 20231207 | 123500 | 3115642505 | 3765 | 3765 | 3765 | 3765 | 11 |
| 433 | 20231207 | 123400 | 3115601090 | 3770 | 3775 | 3775 | 3770 | 16 |
| 434 | 20231207 | 123300 | 3115540740 | 3765 | 3765 | 3765 | 3765 | 10 |
| 435 | 20231207 | 123200 | 3115503090 | 3780 | 3775 | 3780 | 3775 | 3145 |
| 436 | 20231207 | 123100 | 3103619675 | 3770 | 3770 | 3770 | 3770 | 1931 |
| 437 | 20231207 | 123000 | 3096339805 | 3775 | 3775 | 3780 | 3775 | 360 |
| 438 | 20231207 | 122900 | 3094980785 | 3775 | 3775 | 3775 | 3775 | 1079 |
| 439 | 20231207 | 122800 | 3090907560 | 3770 | 3770 | 3770 | 3770 | 24 |
| 440 | 20231207 | 122700 | 3090817080 | 3770 | 3770 | 3770 | 3770 | 1010 |
| 441 | 20231207 | 122600 | 3087009380 | 3770 | 3770 | 3770 | 3770 | 418 |
| 442 | 20231207 | 122500 | 3085433520 | 3770 | 3770 | 3770 | 3770 | 1011 |
| 443 | 20231207 | 122400 | 3081622050 | 3770 | 3770 | 3770 | 3770 | 0 |
| 444 | 20231207 | 122300 | 3081622050 | 3770 | 3765 | 3770 | 3765 | 1702 |
| 445 | 20231207 | 122200 | 3075205515 | 3765 | 3760 | 3765 | 3760 | 34 |
| 446 | 20231207 | 122100 | 3075077555 | 3760 | 3760 | 3760 | 3760 | 0 |
| 447 | 20231207 | 122000 | 3075077555 | 3760 | 3770 | 3770 | 3760 | 531 |
| 448 | 20231207 | 121900 | 3073077685 | 3755 | 3765 | 3765 | 3755 | 813 |
| 449 | 20231207 | 121800 | 3070019180 | 3760 | 3760 | 3760 | 3760 | 100 |
| 450 | 20231207 | 121700 | 3069643180 | 3760 | 3760 | 3760 | 3760 | 95 |
| 451 | 20231207 | 121600 | 3069285980 | 3760 | 3760 | 3760 | 3760 | 237 |
| 452 | 20231207 | 121500 | 3068394860 | 3760 | 3765 | 3765 | 3760 | 529 |
| 453 | 20231207 | 121400 | 3066403180 | 3760 | 3760 | 3760 | 3760 | 12 |
| 454 | 20231207 | 121300 | 3066358060 | 3755 | 3755 | 3755 | 3755 | 700 |
| 455 | 20231207 | 121200 | 3063729560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 456 | 20231207 | 121100 | 3063729560 | 3755 | 3755 | 3755 | 3755 | 501 |
| 457 | 20231207 | 121000 | 3061848305 | 3755 | 3755 | 3755 | 3755 | 131 |
| 458 | 20231207 | 120900 | 3061356400 | 3755 | 3760 | 3760 | 3755 | 4253 |
| 459 | 20231207 | 120800 | 3045365270 | 3760 | 3760 | 3760 | 3760 | 629 |
| 460 | 20231207 | 120700 | 3043000230 | 3765 | 3765 | 3765 | 3765 | 872 |
| 461 | 20231207 | 120600 | 3039717150 | 3765 | 3765 | 3765 | 3765 | 300 |
| 462 | 20231207 | 120500 | 3038587650 | 3765 | 3765 | 3765 | 3765 | 104 |
| 463 | 20231207 | 120400 | 3038196090 | 3765 | 3760 | 3765 | 3760 | 479 |
| 464 | 20231207 | 120300 | 3036393085 | 3765 | 3765 | 3765 | 3765 | 5 |
| 465 | 20231207 | 120200 | 3036374260 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 466 | 20231207 | 120100 | 3032609260 | 3765 | 3765 | 3765 | 3765 | 1026 |
| 467 | 20231207 | 120000 | 3028746370 | 3770 | 3765 | 3770 | 3765 | 2863 |
| 468 | 20231207 | 115900 | 3017967155 | 3770 | 3770 | 3770 | 3760 | 1518 |
| 469 | 20231207 | 115800 | 3012254340 | 3770 | 3770 | 3770 | 3765 | 1009 |
| 470 | 20231207 | 115700 | 3008455410 | 3770 | 3770 | 3770 | 3760 | 1532 |
| 471 | 20231207 | 115600 | 3002687330 | 3770 | 3765 | 3770 | 3765 | 18 |
| 472 | 20231207 | 115500 | 3002619540 | 3765 | 3765 | 3765 | 3765 | 1100 |
| 473 | 20231207 | 115400 | 2998478040 | 3770 | 3770 | 3770 | 3770 | 789 |
| 474 | 20231207 | 115300 | 2995503510 | 3770 | 3770 | 3770 | 3770 | 73 |
| 475 | 20231207 | 115200 | 2995228300 | 3770 | 3770 | 3770 | 3770 | 447 |
| 476 | 20231207 | 115100 | 2993543110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 477 | 20231207 | 115000 | 2993543110 | 3760 | 3760 | 3760 | 3760 | 2 |
| 478 | 20231207 | 114900 | 2993535590 | 3765 | 3765 | 3765 | 3765 | 1353 |
| 479 | 20231207 | 114800 | 2988441545 | 3765 | 3770 | 3770 | 3765 | 309 |
| 480 | 20231207 | 114700 | 2987278155 | 3775 | 3760 | 3775 | 3760 | 721 |
| 481 | 20231207 | 114600 | 2984556395 | 3775 | 3765 | 3775 | 3765 | 14 |
| 482 | 20231207 | 114500 | 2984503615 | 3765 | 3765 | 3765 | 3765 | 100 |
| 483 | 20231207 | 114400 | 2984127115 | 3765 | 3770 | 3770 | 3765 | 1100 |
| 484 | 20231207 | 114300 | 2979985115 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 485 | 20231207 | 114200 | 2976220115 | 3765 | 3770 | 3770 | 3765 | 1232 |
| 486 | 20231207 | 114100 | 2971581335 | 3770 | 3770 | 3770 | 3770 | 1 |
| 487 | 20231207 | 114000 | 2971577565 | 3760 | 3760 | 3760 | 3760 | 1207 |
| 488 | 20231207 | 113900 | 2967039245 | 3765 | 3765 | 3765 | 3765 | 1 |
| 489 | 20231207 | 113800 | 2967035480 | 3765 | 3765 | 3765 | 3765 | 1 |
| 490 | 20231207 | 113700 | 2967031715 | 3765 | 3765 | 3765 | 3765 | 657 |
| 491 | 20231207 | 113600 | 2964558110 | 3765 | 3765 | 3765 | 3765 | 400 |
| 492 | 20231207 | 113500 | 2963052110 | 3765 | 3770 | 3770 | 3765 | 7731 |
| 493 | 20231207 | 113400 | 2933944255 | 3775 | 3775 | 3775 | 3775 | 1 |
| 494 | 20231207 | 113300 | 2933940480 | 3770 | 3770 | 3770 | 3770 | 39 |
| 495 | 20231207 | 113200 | 2933793450 | 3770 | 3770 | 3770 | 3765 | 1036 |
| 496 | 20231207 | 113100 | 2929891710 | 3775 | 3775 | 3775 | 3775 | 5 |
| 497 | 20231207 | 113000 | 2929872835 | 3775 | 3770 | 3775 | 3770 | 654 |
| 498 | 20231207 | 112900 | 2927407250 | 3770 | 3770 | 3770 | 3770 | 362 |
| 499 | 20231207 | 112800 | 2926042510 | 3770 | 3770 | 3770 | 3770 | 3218 |
| 500 | 20231207 | 112700 | 2913910650 | 3770 | 3775 | 3775 | 3770 | 171 |
| 501 | 20231207 | 112600 | 2913265275 | 3775 | 3775 | 3775 | 3775 | 41 |
| 502 | 20231207 | 112500 | 2913110500 | 3775 | 3775 | 3780 | 3770 | 291 |
| 503 | 20231207 | 112400 | 2912011955 | 3770 | 3770 | 3770 | 3770 | 0 |
| 504 | 20231207 | 112300 | 2912011955 | 3770 | 3770 | 3770 | 3770 | 0 |
| 505 | 20231207 | 112200 | 2912011955 | 3770 | 3775 | 3775 | 3770 | 5643 |
| 506 | 20231207 | 112100 | 2890714185 | 3775 | 3775 | 3775 | 3775 | 53 |
| 507 | 20231207 | 112000 | 2890514110 | 3775 | 3775 | 3775 | 3775 | 0 |
| 508 | 20231207 | 111900 | 2890514110 | 3775 | 3780 | 3780 | 3775 | 1476 |
| 509 | 20231207 | 111800 | 2884938145 | 3780 | 3785 | 3785 | 3780 | 545 |
| 510 | 20231207 | 111700 | 2882877820 | 3780 | 3780 | 3790 | 3780 | 4308 |
| 511 | 20231207 | 111600 | 2866580860 | 3780 | 3780 | 3780 | 3780 | 105 |
| 512 | 20231207 | 111500 | 2866183960 | 3780 | 3780 | 3780 | 3780 | 625 |
| 513 | 20231207 | 111400 | 2863821460 | 3775 | 3775 | 3775 | 3775 | 109 |
| 514 | 20231207 | 111300 | 2863409985 | 3775 | 3775 | 3775 | 3775 | 101 |
| 515 | 20231207 | 111200 | 2863028710 | 3775 | 3780 | 3785 | 3775 | 583 |
| 516 | 20231207 | 111100 | 2860825400 | 3780 | 3780 | 3785 | 3780 | 641 |
| 517 | 20231207 | 111000 | 2858402415 | 3780 | 3780 | 3780 | 3780 | 104 |
| 518 | 20231207 | 110900 | 2858009295 | 3780 | 3780 | 3780 | 3780 | 545 |
| 519 | 20231207 | 110800 | 2855949195 | 3780 | 3780 | 3780 | 3780 | 738 |
| 520 | 20231207 | 110700 | 2853159555 | 3770 | 3770 | 3770 | 3770 | 0 |
| 521 | 20231207 | 110600 | 2853159555 | 3770 | 3770 | 3770 | 3770 | 0 |
| 522 | 20231207 | 110500 | 2853159555 | 3770 | 3780 | 3780 | 3770 | 437 |
| 523 | 20231207 | 110400 | 2851511860 | 3780 | 3780 | 3780 | 3780 | 0 |
| 524 | 20231207 | 110300 | 2851511860 | 3780 | 3780 | 3780 | 3780 | 535 |
| 525 | 20231207 | 110200 | 2849489560 | 3780 | 3780 | 3780 | 3780 | 0 |
| 526 | 20231207 | 110100 | 2849489560 | 3780 | 3765 | 3780 | 3765 | 102 |
| 527 | 20231207 | 110000 | 2849105505 | 3765 | 3765 | 3765 | 3765 | 1 |
| 528 | 20231207 | 105900 | 2849101740 | 3765 | 3765 | 3765 | 3765 | 2189 |
| 529 | 20231207 | 105800 | 2840860155 | 3780 | 3765 | 3780 | 3765 | 401 |
| 530 | 20231207 | 105700 | 2839350375 | 3770 | 3770 | 3770 | 3770 | 5 |
| 531 | 20231207 | 105600 | 2839331525 | 3765 | 3765 | 3765 | 3765 | 564 |
| 532 | 20231207 | 105500 | 2837208065 | 3765 | 3765 | 3765 | 3765 | 0 |
| 533 | 20231207 | 105400 | 2837208065 | 3765 | 3770 | 3780 | 3760 | 2228 |
| 534 | 20231207 | 105300 | 2828820860 | 3765 | 3765 | 3765 | 3765 | 123 |
| 535 | 20231207 | 105200 | 2828357765 | 3770 | 3775 | 3775 | 3770 | 7712 |
| 536 | 20231207 | 105100 | 2799281285 | 3775 | 3775 | 3775 | 3775 | 8 |
| 537 | 20231207 | 105000 | 2799251085 | 3775 | 3775 | 3785 | 3775 | 2045 |
| 538 | 20231207 | 104900 | 2791521560 | 3780 | 3780 | 3780 | 3780 | 45 |
| 539 | 20231207 | 104800 | 2791351460 | 3775 | 3775 | 3775 | 3775 | 0 |
| 540 | 20231207 | 104700 | 2791351460 | 3775 | 3775 | 3775 | 3775 | 0 |
| 541 | 20231207 | 104600 | 2791351460 | 3775 | 3775 | 3775 | 3775 | 22 |
| 542 | 20231207 | 104500 | 2791268410 | 3775 | 3775 | 3775 | 3775 | 1 |
| 543 | 20231207 | 104400 | 2791264635 | 3775 | 3775 | 3780 | 3775 | 347 |
| 544 | 20231207 | 104300 | 2789954585 | 3775 | 3765 | 3775 | 3765 | 510 |
| 545 | 20231207 | 104200 | 2788032905 | 3765 | 3775 | 3775 | 3765 | 873 |
| 546 | 20231207 | 104100 | 2784741940 | 3770 | 3770 | 3770 | 3770 | 0 |
| 547 | 20231207 | 104000 | 2784741940 | 3770 | 3770 | 3770 | 3770 | 251 |
| 548 | 20231207 | 103900 | 2783795670 | 3770 | 3770 | 3770 | 3765 | 469 |
| 549 | 20231207 | 103800 | 2782029865 | 3765 | 3765 | 3765 | 3765 | 152 |
| 550 | 20231207 | 103700 | 2781457585 | 3760 | 3760 | 3760 | 3755 | 1312 |
| 551 | 20231207 | 103600 | 2776525905 | 3755 | 3765 | 3765 | 3755 | 2490 |
| 552 | 20231207 | 103500 | 2767159760 | 3765 | 3765 | 3765 | 3765 | 227 |
| 553 | 20231207 | 103400 | 2766305105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 554 | 20231207 | 103300 | 2766305105 | 3765 | 3765 | 3765 | 3760 | 319 |
| 555 | 20231207 | 103200 | 2765105060 | 3765 | 3765 | 3770 | 3760 | 350 |
| 556 | 20231207 | 103100 | 2763787805 | 3765 | 3775 | 3775 | 3765 | 2982 |
| 557 | 20231207 | 103000 | 2752556115 | 3770 | 3770 | 3775 | 3770 | 1422 |
| 558 | 20231207 | 102900 | 2747192000 | 3770 | 3775 | 3780 | 3765 | 1310 |
| 559 | 20231207 | 102800 | 2742247730 | 3770 | 3770 | 3775 | 3770 | 33 |
| 560 | 20231207 | 102700 | 2742123315 | 3770 | 3770 | 3770 | 3770 | 1 |
| 561 | 20231207 | 102600 | 2742119545 | 3770 | 3770 | 3770 | 3770 | 530 |
| 562 | 20231207 | 102500 | 2740121445 | 3770 | 3765 | 3775 | 3765 | 106 |
| 563 | 20231207 | 102400 | 2739722315 | 3765 | 3775 | 3775 | 3765 | 425 |
| 564 | 20231207 | 102300 | 2738118960 | 3770 | 3760 | 3770 | 3760 | 611 |
| 565 | 20231207 | 102200 | 2735820930 | 3755 | 3760 | 3775 | 3750 | 20111 |
| 566 | 20231207 | 102100 | 2660371845 | 3760 | 3770 | 3770 | 3760 | 866 |
| 567 | 20231207 | 102000 | 2657113105 | 3755 | 3755 | 3770 | 3755 | 1205 |
| 568 | 20231207 | 101900 | 2652588255 | 3770 | 3760 | 3770 | 3750 | 17919 |
| 569 | 20231207 | 101800 | 2585308725 | 3770 | 3770 | 3770 | 3760 | 203 |
| 570 | 20231207 | 101700 | 2584545425 | 3760 | 3765 | 3770 | 3760 | 10282 |
| 571 | 20231207 | 101600 | 2545866765 | 3770 | 3770 | 3770 | 3770 | 4052 |
| 572 | 20231207 | 101500 | 2530590725 | 3770 | 3775 | 3780 | 3770 | 3816 |
| 573 | 20231207 | 101400 | 2516190585 | 3775 | 3775 | 3775 | 3775 | 60 |
| 574 | 20231207 | 101300 | 2515964085 | 3780 | 3775 | 3780 | 3775 | 39 |
| 575 | 20231207 | 101200 | 2515816705 | 3775 | 3775 | 3775 | 3775 | 596 |
| 576 | 20231207 | 101100 | 2513566805 | 3775 | 3780 | 3780 | 3775 | 4630 |
| 577 | 20231207 | 101000 | 2496066795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 578 | 20231207 | 100900 | 2496066795 | 3785 | 3785 | 3785 | 3785 | 110 |
| 579 | 20231207 | 100800 | 2495650445 | 3785 | 3785 | 3785 | 3785 | 1016 |
| 580 | 20231207 | 100700 | 2491804885 | 3785 | 3785 | 3785 | 3785 | 2 |
| 581 | 20231207 | 100600 | 2491797315 | 3775 | 3775 | 3775 | 3775 | 1741 |
| 582 | 20231207 | 100500 | 2485225040 | 3775 | 3770 | 3775 | 3770 | 1055 |
| 583 | 20231207 | 100400 | 2481247170 | 3770 | 3775 | 3775 | 3770 | 705 |
| 584 | 20231207 | 100300 | 2478588790 | 3775 | 3780 | 3780 | 3775 | 7872 |
| 585 | 20231207 | 100200 | 2448870610 | 3795 | 3775 | 3795 | 3775 | 355 |
| 586 | 20231207 | 100100 | 2447530465 | 3775 | 3780 | 3780 | 3775 | 351 |
| 587 | 20231207 | 100000 | 2446204980 | 3780 | 3775 | 3780 | 3775 | 3778 |
| 588 | 20231207 | 095900 | 2431925240 | 3775 | 3780 | 3780 | 3775 | 755 |
| 589 | 20231207 | 095800 | 2429073855 | 3780 | 3780 | 3780 | 3780 | 2271 |
| 590 | 20231207 | 095700 | 2420489475 | 3780 | 3800 | 3800 | 3780 | 2530 |
| 591 | 20231207 | 095600 | 2410923875 | 3800 | 3785 | 3800 | 3780 | 7606 |
| 592 | 20231207 | 095500 | 2382137025 | 3785 | 3795 | 3795 | 3785 | 7369 |
| 593 | 20231207 | 095400 | 2354228125 | 3790 | 3800 | 3800 | 3790 | 1895 |
| 594 | 20231207 | 095300 | 2347043120 | 3790 | 3790 | 3790 | 3790 | 440 |
| 595 | 20231207 | 095200 | 2345375520 | 3790 | 3790 | 3790 | 3790 | 994 |
| 596 | 20231207 | 095100 | 2341608260 | 3790 | 3800 | 3800 | 3790 | 9704 |
| 597 | 20231207 | 095000 | 2304795210 | 3810 | 3810 | 3810 | 3810 | 110 |
| 598 | 20231207 | 094900 | 2304376110 | 3800 | 3795 | 3800 | 3795 | 5819 |
| 599 | 20231207 | 094800 | 2282271855 | 3800 | 3800 | 3800 | 3800 | 435 |
| 600 | 20231207 | 094700 | 2280618855 | 3800 | 3800 | 3800 | 3790 | 172 |
| 601 | 20231207 | 094600 | 2279965825 | 3790 | 3790 | 3790 | 3790 | 916 |
| 602 | 20231207 | 094500 | 2276494185 | 3800 | 3800 | 3800 | 3800 | 1 |
| 603 | 20231207 | 094400 | 2276490385 | 3800 | 3800 | 3800 | 3800 | 25 |
| 604 | 20231207 | 094300 | 2276395385 | 3800 | 3795 | 3800 | 3795 | 279 |
| 605 | 20231207 | 094200 | 2275336570 | 3795 | 3800 | 3800 | 3795 | 1840 |
| 606 | 20231207 | 094100 | 2268351305 | 3800 | 3800 | 3800 | 3800 | 4443 |
| 607 | 20231207 | 094000 | 2251467905 | 3800 | 3800 | 3800 | 3800 | 371 |
| 608 | 20231207 | 093900 | 2250058105 | 3810 | 3795 | 3810 | 3795 | 6841 |
| 609 | 20231207 | 093800 | 2224044145 | 3800 | 3800 | 3800 | 3800 | 2632 |
| 610 | 20231207 | 093700 | 2214042545 | 3795 | 3795 | 3795 | 3795 | 312 |
| 611 | 20231207 | 093600 | 2212858505 | 3795 | 3795 | 3795 | 3795 | 3085 |
| 612 | 20231207 | 093500 | 2201150930 | 3795 | 3790 | 3795 | 3785 | 840 |
| 613 | 20231207 | 093400 | 2197971320 | 3790 | 3790 | 3795 | 3790 | 661 |
| 614 | 20231207 | 093300 | 2195465630 | 3780 | 3795 | 3795 | 3780 | 2294 |
| 615 | 20231207 | 093200 | 2186794280 | 3780 | 3795 | 3795 | 3780 | 3889 |
| 616 | 20231207 | 093100 | 2172075200 | 3795 | 3790 | 3795 | 3785 | 269 |
| 617 | 20231207 | 093000 | 2171054790 | 3790 | 3785 | 3795 | 3780 | 539 |
| 618 | 20231207 | 092900 | 2169014270 | 3780 | 3775 | 3780 | 3775 | 62 |
| 619 | 20231207 | 092800 | 2168780215 | 3775 | 3785 | 3785 | 3775 | 5207 |
| 620 | 20231207 | 092700 | 2149099000 | 3785 | 3800 | 3800 | 3785 | 2734 |
| 621 | 20231207 | 092600 | 2138743135 | 3800 | 3800 | 3800 | 3780 | 6023 |
| 622 | 20231207 | 092500 | 2115930295 | 3780 | 3795 | 3800 | 3780 | 11678 |
| 623 | 20231207 | 092400 | 2071709380 | 3795 | 3795 | 3800 | 3795 | 5006 |
| 624 | 20231207 | 092300 | 2052711205 | 3800 | 3800 | 3800 | 3795 | 438 |
| 625 | 20231207 | 092200 | 2051047060 | 3800 | 3805 | 3805 | 3800 | 3905 |
| 626 | 20231207 | 092100 | 2036206815 | 3800 | 3805 | 3810 | 3800 | 5572 |
| 627 | 20231207 | 092000 | 2015025205 | 3805 | 3810 | 3810 | 3805 | 2360 |
| 628 | 20231207 | 091900 | 2006039800 | 3810 | 3815 | 3815 | 3810 | 1627 |
| 629 | 20231207 | 091800 | 1999836740 | 3815 | 3815 | 3815 | 3810 | 385 |
| 630 | 20231207 | 091700 | 1998367990 | 3815 | 3815 | 3815 | 3810 | 514 |
| 631 | 20231207 | 091600 | 1996409535 | 3805 | 3815 | 3815 | 3800 | 4209 |
| 632 | 20231207 | 091500 | 1980379435 | 3815 | 3800 | 3820 | 3800 | 3207 |
| 633 | 20231207 | 091400 | 1968148925 | 3790 | 3785 | 3800 | 3780 | 4505 |
| 634 | 20231207 | 091300 | 1951092950 | 3780 | 3790 | 3790 | 3780 | 6079 |
| 635 | 20231207 | 091200 | 1928093175 | 3790 | 3790 | 3790 | 3780 | 10587 |
| 636 | 20231207 | 091100 | 1888015415 | 3790 | 3790 | 3800 | 3785 | 5349 |
| 637 | 20231207 | 091000 | 1867744425 | 3790 | 3805 | 3815 | 3785 | 16940 |
| 638 | 20231207 | 090900 | 1803442165 | 3805 | 3805 | 3820 | 3800 | 5866 |
| 639 | 20231207 | 090800 | 1781106530 | 3800 | 3795 | 3800 | 3785 | 9730 |
| 640 | 20231207 | 090700 | 1744201655 | 3790 | 3815 | 3825 | 3790 | 28644 |
| 641 | 20231207 | 090600 | 1635300400 | 3815 | 3810 | 3825 | 3805 | 11898 |
| 642 | 20231207 | 090500 | 1589965080 | 3815 | 3830 | 3830 | 3815 | 20696 |
| 643 | 20231207 | 090400 | 1510899830 | 3830 | 3860 | 3860 | 3830 | 22385 |
| 644 | 20231207 | 090300 | 1425038215 | 3860 | 3840 | 3870 | 3835 | 25516 |
| 645 | 20231207 | 090200 | 1326701435 | 3865 | 3875 | 3920 | 3830 | 34599 |
| 646 | 20231207 | 090100 | 1193184845 | 3900 | 4025 | 4045 | 3875 | 106712 |
| 647 | 20231207 | 090000 | 773766055 | 4045 | 4100 | 4100 | 3960 | 189970 |