34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 3 | 20231207 | 202900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231207 | 202800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231207 | 202700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231207 | 202600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231207 | 202500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231207 | 202400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231207 | 202300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231207 | 202200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231207 | 202100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231207 | 202000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231207 | 201900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231207 | 201800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231207 | 201700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231207 | 201600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231207 | 201500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231207 | 201400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231207 | 201300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231207 | 201200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231207 | 201100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231207 | 201000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231207 | 200900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231207 | 200800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231207 | 200700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231207 | 200600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231207 | 200500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231207 | 200400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231207 | 200300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231207 | 200200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231207 | 200100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231207 | 200000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 33 | 20231207 | 195900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231207 | 195800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231207 | 195700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231207 | 195600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231207 | 195500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231207 | 195400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231207 | 195300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231207 | 195200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231207 | 195100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231207 | 195000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231207 | 194900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231207 | 194800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231207 | 194700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231207 | 194600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231207 | 194500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231207 | 194400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231207 | 194300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231207 | 194200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231207 | 194100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231207 | 194000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231207 | 193900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231207 | 193800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231207 | 193700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231207 | 193600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231207 | 193500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231207 | 193400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231207 | 193300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231207 | 193200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231207 | 193100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231207 | 193000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 63 | 20231207 | 192900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231207 | 192800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231207 | 192700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231207 | 192600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231207 | 192500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231207 | 192400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231207 | 192300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231207 | 192200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231207 | 192100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231207 | 192000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231207 | 191900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231207 | 191800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231207 | 191700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231207 | 191600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231207 | 191500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231207 | 191400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231207 | 191300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231207 | 191200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231207 | 191100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231207 | 191000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231207 | 190900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231207 | 190800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231207 | 190700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231207 | 190600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231207 | 190500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231207 | 190400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231207 | 190300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231207 | 190200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231207 | 190100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231207 | 190000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 93 | 20231207 | 185900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231207 | 185800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231207 | 185700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231207 | 185600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231207 | 185500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231207 | 185400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231207 | 185300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231207 | 185200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231207 | 185100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231207 | 185000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231207 | 184900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231207 | 184800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231207 | 184700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231207 | 184600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231207 | 184500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231207 | 184400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231207 | 184300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231207 | 184200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231207 | 184100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231207 | 184000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231207 | 183900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231207 | 183800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231207 | 183700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231207 | 183600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231207 | 183500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231207 | 183400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231207 | 183300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231207 | 183200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231207 | 183100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231207 | 183000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 123 | 20231207 | 182900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231207 | 182800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231207 | 182700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231207 | 182600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231207 | 182500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231207 | 182400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231207 | 182300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231207 | 182200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231207 | 182100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231207 | 182000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231207 | 181900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231207 | 181800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231207 | 181700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231207 | 181600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231207 | 181500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231207 | 181400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231207 | 181300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231207 | 181200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231207 | 181100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231207 | 181000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231207 | 180900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231207 | 180800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231207 | 180700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231207 | 180600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231207 | 180500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231207 | 180400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231207 | 180300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231207 | 180200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231207 | 180100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231207 | 180000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 153 | 20231207 | 175900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231207 | 175800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231207 | 175700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231207 | 175600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231207 | 175500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231207 | 175400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231207 | 175300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231207 | 175200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231207 | 175100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231207 | 175000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231207 | 174900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231207 | 174800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231207 | 174700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231207 | 174600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231207 | 174500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231207 | 174400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231207 | 174300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231207 | 174200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231207 | 174100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231207 | 174000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231207 | 173900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231207 | 173800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231207 | 173700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231207 | 173600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231207 | 173500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231207 | 173400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231207 | 173300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231207 | 173200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231207 | 173100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231207 | 173000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 183 | 20231207 | 172900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231207 | 172800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231207 | 172700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231207 | 172600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231207 | 172500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231207 | 172400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231207 | 172300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231207 | 172200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231207 | 172100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231207 | 172000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231207 | 171900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231207 | 171800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231207 | 171700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231207 | 171600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231207 | 171500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231207 | 171400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231207 | 171300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231207 | 171200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231207 | 171100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231207 | 171000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231207 | 170900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231207 | 170800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231207 | 170700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231207 | 170600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231207 | 170500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231207 | 170400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231207 | 170300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231207 | 170200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231207 | 170100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231207 | 170000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 213 | 20231207 | 165900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231207 | 165800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231207 | 165700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231207 | 165600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231207 | 165500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231207 | 165400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231207 | 165300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231207 | 165200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231207 | 165100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231207 | 165000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231207 | 164900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231207 | 164800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231207 | 164700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231207 | 164600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231207 | 164500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231207 | 164400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231207 | 164300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231207 | 164200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231207 | 164100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231207 | 164000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231207 | 163900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231207 | 163800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231207 | 163700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231207 | 163600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231207 | 163500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231207 | 163400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231207 | 163300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231207 | 163200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231207 | 163100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231207 | 163000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 243 | 20231207 | 162900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231207 | 162800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20231207 | 162700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20231207 | 162600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20231207 | 162500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20231207 | 162400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20231207 | 162300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20231207 | 162200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20231207 | 162100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20231207 | 162000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20231207 | 161900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20231207 | 161800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20231207 | 161700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20231207 | 161600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20231207 | 161500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20231207 | 161400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20231207 | 161300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20231207 | 161200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20231207 | 161100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20231207 | 161000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20231207 | 160900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20231207 | 160800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20231207 | 160700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20231207 | 160600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20231207 | 160500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20231207 | 160400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20231207 | 160300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20231207 | 160200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20231207 | 160100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20231207 | 160000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 23548 |
| 273 | 20231207 | 155900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20231207 | 155800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20231207 | 155700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20231207 | 155600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20231207 | 155500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20231207 | 155400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20231207 | 155300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20231207 | 155200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20231207 | 155100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20231207 | 155000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20231207 | 154900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20231207 | 154800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20231207 | 154700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20231207 | 154600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20231207 | 154500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20231207 | 154400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20231207 | 154300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20231207 | 154200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20231207 | 154100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20231207 | 154000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20231207 | 153900 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231207 | 153800 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20231207 | 153700 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20231207 | 153600 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20231207 | 153500 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20231207 | 153400 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20231207 | 153300 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 300 | 20231207 | 153200 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20231207 | 153100 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 302 | 20231207 | 153000 | 2905433875 | 3500 | 3500 | 3500 | 3500 | 47096 |
| 303 | 20231207 | 152900 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 304 | 20231207 | 152800 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 305 | 20231207 | 152700 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 306 | 20231207 | 152600 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 307 | 20231207 | 152500 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 308 | 20231207 | 152400 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 309 | 20231207 | 152300 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20231207 | 152200 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 311 | 20231207 | 152100 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 312 | 20231207 | 152000 | 2823015875 | 3515 | 3515 | 3515 | 3515 | 0 |
| 313 | 20231207 | 151900 | 2823015875 | 3515 | 3515 | 3515 | 3505 | 1308 |
| 314 | 20231207 | 151800 | 2818426545 | 3515 | 3515 | 3515 | 3505 | 6361 |
| 315 | 20231207 | 151700 | 2796093825 | 3515 | 3520 | 3520 | 3510 | 1773 |
| 316 | 20231207 | 151600 | 2789864050 | 3515 | 3515 | 3515 | 3515 | 1552 |
| 317 | 20231207 | 151500 | 2784408770 | 3515 | 3515 | 3520 | 3515 | 4137 |
| 318 | 20231207 | 151400 | 2769864960 | 3515 | 3515 | 3515 | 3515 | 215 |
| 319 | 20231207 | 151300 | 2769109235 | 3515 | 3510 | 3515 | 3510 | 3267 |
| 320 | 20231207 | 151200 | 2757633070 | 3515 | 3510 | 3515 | 3510 | 3734 |
| 321 | 20231207 | 151100 | 2744521730 | 3505 | 3505 | 3510 | 3505 | 953 |
| 322 | 20231207 | 151000 | 2741181455 | 3505 | 3510 | 3510 | 3505 | 151 |
| 323 | 20231207 | 150900 | 2740652190 | 3505 | 3510 | 3510 | 3505 | 94 |
| 324 | 20231207 | 150800 | 2740322575 | 3510 | 3510 | 3510 | 3510 | 320 |
| 325 | 20231207 | 150700 | 2739199375 | 3505 | 3505 | 3510 | 3505 | 1120 |
| 326 | 20231207 | 150600 | 2735268775 | 3505 | 3505 | 3505 | 3505 | 1068 |
| 327 | 20231207 | 150500 | 2731525435 | 3510 | 3510 | 3510 | 3505 | 763 |
| 328 | 20231207 | 150400 | 2728849805 | 3505 | 3505 | 3505 | 3505 | 3294 |
| 329 | 20231207 | 150300 | 2717304335 | 3505 | 3505 | 3510 | 3505 | 290 |
| 330 | 20231207 | 150200 | 2716287870 | 3505 | 3505 | 3505 | 3505 | 568 |
| 331 | 20231207 | 150100 | 2714297030 | 3510 | 3505 | 3510 | 3505 | 2362 |
| 332 | 20231207 | 150000 | 2706018210 | 3510 | 3505 | 3510 | 3505 | 107 |
| 333 | 20231207 | 145900 | 2705643160 | 3505 | 3505 | 3505 | 3505 | 2081 |
| 334 | 20231207 | 145800 | 2698349255 | 3505 | 3510 | 3510 | 3505 | 5500 |
| 335 | 20231207 | 145700 | 2679046755 | 3505 | 3505 | 3510 | 3505 | 2058 |
| 336 | 20231207 | 145600 | 2671833180 | 3510 | 3510 | 3510 | 3510 | 1034 |
| 337 | 20231207 | 145500 | 2668203840 | 3510 | 3510 | 3510 | 3510 | 1 |
| 338 | 20231207 | 145400 | 2668200330 | 3515 | 3515 | 3520 | 3515 | 850 |
| 339 | 20231207 | 145300 | 2665211095 | 3510 | 3510 | 3510 | 3510 | 3701 |
| 340 | 20231207 | 145200 | 2652220585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 341 | 20231207 | 145100 | 2652220585 | 3500 | 3510 | 3510 | 3500 | 614 |
| 342 | 20231207 | 145000 | 2650068465 | 3510 | 3510 | 3510 | 3505 | 5440 |
| 343 | 20231207 | 144900 | 2631000930 | 3505 | 3510 | 3510 | 3505 | 1084 |
| 344 | 20231207 | 144800 | 2627196590 | 3510 | 3505 | 3510 | 3505 | 2737 |
| 345 | 20231207 | 144700 | 2617591060 | 3510 | 3505 | 3510 | 3505 | 677 |
| 346 | 20231207 | 144600 | 2615215025 | 3510 | 3510 | 3510 | 3510 | 5 |
| 347 | 20231207 | 144500 | 2615197475 | 3505 | 3505 | 3505 | 3505 | 42 |
| 348 | 20231207 | 144400 | 2615050265 | 3505 | 3510 | 3510 | 3505 | 99 |
| 349 | 20231207 | 144300 | 2614703255 | 3505 | 3505 | 3505 | 3505 | 2061 |
| 350 | 20231207 | 144200 | 2607479450 | 3505 | 3505 | 3510 | 3505 | 2532 |
| 351 | 20231207 | 144100 | 2598604740 | 3510 | 3505 | 3510 | 3505 | 52 |
| 352 | 20231207 | 144000 | 2598422470 | 3505 | 3505 | 3505 | 3505 | 2906 |
| 353 | 20231207 | 143900 | 2588236940 | 3510 | 3505 | 3510 | 3505 | 488 |
| 354 | 20231207 | 143800 | 2586525645 | 3505 | 3505 | 3505 | 3505 | 0 |
| 355 | 20231207 | 143700 | 2586525645 | 3505 | 3515 | 3515 | 3505 | 115 |
| 356 | 20231207 | 143600 | 2586122450 | 3505 | 3515 | 3515 | 3505 | 309 |
| 357 | 20231207 | 143500 | 2585037455 | 3510 | 3510 | 3520 | 3510 | 1500 |
| 358 | 20231207 | 143400 | 2579765825 | 3510 | 3510 | 3510 | 3510 | 9607 |
| 359 | 20231207 | 143300 | 2546045255 | 3505 | 3500 | 3505 | 3500 | 3739 |
| 360 | 20231207 | 143200 | 2532950275 | 3500 | 3510 | 3510 | 3500 | 1496 |
| 361 | 20231207 | 143100 | 2527707090 | 3505 | 3505 | 3505 | 3505 | 50 |
| 362 | 20231207 | 143000 | 2527531840 | 3505 | 3510 | 3510 | 3505 | 2888 |
| 363 | 20231207 | 142900 | 2517400445 | 3510 | 3510 | 3510 | 3505 | 2007 |
| 364 | 20231207 | 142800 | 2510365375 | 3505 | 3505 | 3505 | 3505 | 30 |
| 365 | 20231207 | 142700 | 2510260225 | 3505 | 3505 | 3505 | 3505 | 200 |
| 366 | 20231207 | 142600 | 2509559225 | 3505 | 3505 | 3510 | 3505 | 1562 |
| 367 | 20231207 | 142500 | 2504084330 | 3510 | 3505 | 3510 | 3505 | 55 |
| 368 | 20231207 | 142400 | 2503891530 | 3505 | 3505 | 3505 | 3505 | 12 |
| 369 | 20231207 | 142300 | 2503849470 | 3510 | 3510 | 3510 | 3505 | 2769 |
| 370 | 20231207 | 142200 | 2494143430 | 3505 | 3510 | 3510 | 3505 | 2953 |
| 371 | 20231207 | 142100 | 2483780435 | 3510 | 3515 | 3520 | 3510 | 82 |
| 372 | 20231207 | 142000 | 2483492230 | 3510 | 3510 | 3510 | 3510 | 40 |
| 373 | 20231207 | 141900 | 2483351830 | 3510 | 3510 | 3510 | 3510 | 2801 |
| 374 | 20231207 | 141800 | 2473520320 | 3505 | 3505 | 3505 | 3505 | 0 |
| 375 | 20231207 | 141700 | 2473520320 | 3505 | 3505 | 3505 | 3505 | 3764 |
| 376 | 20231207 | 141600 | 2460327500 | 3505 | 3505 | 3505 | 3505 | 29 |
| 377 | 20231207 | 141500 | 2460225855 | 3515 | 3500 | 3515 | 3500 | 4427 |
| 378 | 20231207 | 141400 | 2444703525 | 3500 | 3505 | 3505 | 3500 | 923 |
| 379 | 20231207 | 141300 | 2441473020 | 3505 | 3505 | 3505 | 3505 | 5988 |
| 380 | 20231207 | 141200 | 2420485080 | 3515 | 3515 | 3515 | 3510 | 4099 |
| 381 | 20231207 | 141100 | 2406096260 | 3510 | 3510 | 3510 | 3510 | 141 |
| 382 | 20231207 | 141000 | 2405601350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20231207 | 140900 | 2405601350 | 3510 | 3510 | 3515 | 3510 | 307 |
| 384 | 20231207 | 140800 | 2404522280 | 3515 | 3510 | 3515 | 3510 | 2 |
| 385 | 20231207 | 140700 | 2404515255 | 3515 | 3515 | 3515 | 3515 | 0 |
| 386 | 20231207 | 140600 | 2404515255 | 3515 | 3515 | 3515 | 3515 | 18 |
| 387 | 20231207 | 140500 | 2404451985 | 3520 | 3515 | 3520 | 3515 | 161 |
| 388 | 20231207 | 140400 | 2403886050 | 3520 | 3520 | 3520 | 3520 | 2 |
| 389 | 20231207 | 140300 | 2403879010 | 3515 | 3515 | 3515 | 3515 | 830 |
| 390 | 20231207 | 140200 | 2400961560 | 3515 | 3520 | 3520 | 3515 | 362 |
| 391 | 20231207 | 140100 | 2399689085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 392 | 20231207 | 140000 | 2399689085 | 3520 | 3520 | 3520 | 3520 | 60 |
| 393 | 20231207 | 135900 | 2399477885 | 3520 | 3520 | 3520 | 3520 | 0 |
| 394 | 20231207 | 135800 | 2399477885 | 3520 | 3520 | 3520 | 3520 | 0 |
| 395 | 20231207 | 135700 | 2399477885 | 3520 | 3510 | 3520 | 3510 | 315 |
| 396 | 20231207 | 135600 | 2398369465 | 3510 | 3510 | 3515 | 3510 | 1371 |
| 397 | 20231207 | 135500 | 2393557205 | 3520 | 3520 | 3520 | 3505 | 4792 |
| 398 | 20231207 | 135400 | 2376750445 | 3510 | 3520 | 3520 | 3510 | 1181 |
| 399 | 20231207 | 135300 | 2372603985 | 3520 | 3510 | 3520 | 3510 | 111 |
| 400 | 20231207 | 135200 | 2372213775 | 3510 | 3510 | 3515 | 3510 | 1913 |
| 401 | 20231207 | 135100 | 2365494110 | 3510 | 3510 | 3510 | 3510 | 555 |
| 402 | 20231207 | 135000 | 2363546060 | 3510 | 3515 | 3515 | 3510 | 2793 |
| 403 | 20231207 | 134900 | 2353740865 | 3520 | 3520 | 3520 | 3520 | 32 |
| 404 | 20231207 | 134800 | 2353628225 | 3520 | 3520 | 3520 | 3520 | 0 |
| 405 | 20231207 | 134700 | 2353628225 | 3520 | 3520 | 3520 | 3520 | 901 |
| 406 | 20231207 | 134600 | 2350456705 | 3520 | 3520 | 3520 | 3520 | 40 |
| 407 | 20231207 | 134500 | 2350315905 | 3520 | 3515 | 3520 | 3515 | 81 |
| 408 | 20231207 | 134400 | 2350031150 | 3515 | 3515 | 3515 | 3515 | 20 |
| 409 | 20231207 | 134300 | 2349960850 | 3515 | 3515 | 3515 | 3515 | 257 |
| 410 | 20231207 | 134200 | 2349057495 | 3520 | 3520 | 3520 | 3520 | 50 |
| 411 | 20231207 | 134100 | 2348881495 | 3525 | 3525 | 3525 | 3525 | 0 |
| 412 | 20231207 | 134000 | 2348881495 | 3525 | 3525 | 3525 | 3525 | 13 |
| 413 | 20231207 | 133900 | 2348835670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 414 | 20231207 | 133800 | 2348835670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20231207 | 133700 | 2348835670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 416 | 20231207 | 133600 | 2348835670 | 3525 | 3510 | 3525 | 3510 | 297 |
| 417 | 20231207 | 133500 | 2347791010 | 3510 | 3515 | 3515 | 3510 | 140 |
| 418 | 20231207 | 133400 | 2347299605 | 3510 | 3515 | 3520 | 3510 | 13629 |
| 419 | 20231207 | 133300 | 2299436085 | 3525 | 3525 | 3525 | 3525 | 14 |
| 420 | 20231207 | 133200 | 2299386735 | 3525 | 3525 | 3525 | 3525 | 1 |
| 421 | 20231207 | 133100 | 2299383210 | 3515 | 3520 | 3520 | 3515 | 7915 |
| 422 | 20231207 | 133000 | 2271553030 | 3520 | 3530 | 3530 | 3520 | 510 |
| 423 | 20231207 | 132900 | 2269757630 | 3520 | 3530 | 3530 | 3520 | 16 |
| 424 | 20231207 | 132800 | 2269701270 | 3530 | 3525 | 3530 | 3525 | 300 |
| 425 | 20231207 | 132700 | 2268643745 | 3530 | 3530 | 3530 | 3530 | 110 |
| 426 | 20231207 | 132600 | 2268255445 | 3530 | 3520 | 3530 | 3520 | 525 |
| 427 | 20231207 | 132500 | 2266407295 | 3520 | 3520 | 3520 | 3520 | 85 |
| 428 | 20231207 | 132400 | 2266108095 | 3520 | 3525 | 3525 | 3520 | 695 |
| 429 | 20231207 | 132300 | 2263660810 | 3530 | 3530 | 3530 | 3530 | 400 |
| 430 | 20231207 | 132200 | 2262248810 | 3525 | 3525 | 3525 | 3525 | 0 |
| 431 | 20231207 | 132100 | 2262248810 | 3525 | 3525 | 3525 | 3525 | 0 |
| 432 | 20231207 | 132000 | 2262248810 | 3525 | 3525 | 3525 | 3525 | 200 |
| 433 | 20231207 | 131900 | 2261543810 | 3530 | 3530 | 3530 | 3530 | 1 |
| 434 | 20231207 | 131800 | 2261540280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 435 | 20231207 | 131700 | 2261540280 | 3525 | 3525 | 3525 | 3525 | 852 |
| 436 | 20231207 | 131600 | 2258536980 | 3525 | 3525 | 3525 | 3525 | 16 |
| 437 | 20231207 | 131500 | 2258480580 | 3520 | 3525 | 3525 | 3520 | 1649 |
| 438 | 20231207 | 131400 | 2252669130 | 3525 | 3525 | 3525 | 3525 | 0 |
| 439 | 20231207 | 131300 | 2252669130 | 3525 | 3525 | 3525 | 3525 | 12 |
| 440 | 20231207 | 131200 | 2252626830 | 3525 | 3530 | 3530 | 3525 | 1937 |
| 441 | 20231207 | 131100 | 2245798895 | 3530 | 3530 | 3530 | 3530 | 7 |
| 442 | 20231207 | 131000 | 2245774185 | 3530 | 3525 | 3530 | 3525 | 6 |
| 443 | 20231207 | 130900 | 2245753030 | 3525 | 3525 | 3525 | 3525 | 70 |
| 444 | 20231207 | 130800 | 2245506280 | 3525 | 3525 | 3525 | 3525 | 459 |
| 445 | 20231207 | 130700 | 2243888305 | 3520 | 3525 | 3525 | 3520 | 79 |
| 446 | 20231207 | 130600 | 2243610180 | 3525 | 3525 | 3525 | 3525 | 570 |
| 447 | 20231207 | 130500 | 2241600930 | 3525 | 3525 | 3525 | 3520 | 481 |
| 448 | 20231207 | 130400 | 2239905410 | 3525 | 3530 | 3530 | 3520 | 856 |
| 449 | 20231207 | 130300 | 2236891780 | 3530 | 3530 | 3530 | 3530 | 1 |
| 450 | 20231207 | 130200 | 2236888250 | 3520 | 3520 | 3520 | 3520 | 2 |
| 451 | 20231207 | 130100 | 2236881210 | 3520 | 3520 | 3520 | 3520 | 274 |
| 452 | 20231207 | 130000 | 2235916730 | 3520 | 3525 | 3525 | 3520 | 27 |
| 453 | 20231207 | 125900 | 2235821685 | 3520 | 3520 | 3520 | 3520 | 601 |
| 454 | 20231207 | 125800 | 2233706165 | 3520 | 3520 | 3530 | 3520 | 137 |
| 455 | 20231207 | 125700 | 2233223915 | 3520 | 3520 | 3520 | 3520 | 300 |
| 456 | 20231207 | 125600 | 2232167915 | 3520 | 3520 | 3520 | 3520 | 1111 |
| 457 | 20231207 | 125500 | 2228257195 | 3520 | 3520 | 3530 | 3520 | 1375 |
| 458 | 20231207 | 125400 | 2223417165 | 3520 | 3530 | 3530 | 3520 | 200 |
| 459 | 20231207 | 125300 | 2222712165 | 3520 | 3520 | 3520 | 3520 | 0 |
| 460 | 20231207 | 125200 | 2222712165 | 3520 | 3520 | 3530 | 3520 | 496 |
| 461 | 20231207 | 125100 | 2220964565 | 3530 | 3530 | 3530 | 3530 | 1 |
| 462 | 20231207 | 125000 | 2220961035 | 3520 | 3530 | 3530 | 3520 | 700 |
| 463 | 20231207 | 124900 | 2218496035 | 3530 | 3530 | 3530 | 3530 | 4 |
| 464 | 20231207 | 124800 | 2218481915 | 3530 | 3530 | 3530 | 3530 | 20 |
| 465 | 20231207 | 124700 | 2218411315 | 3530 | 3525 | 3530 | 3520 | 107 |
| 466 | 20231207 | 124600 | 2218034140 | 3525 | 3525 | 3525 | 3525 | 1205 |
| 467 | 20231207 | 124500 | 2213786515 | 3525 | 3530 | 3530 | 3525 | 1167 |
| 468 | 20231207 | 124400 | 2209672835 | 3530 | 3530 | 3530 | 3530 | 10 |
| 469 | 20231207 | 124300 | 2209637535 | 3530 | 3530 | 3530 | 3530 | 187 |
| 470 | 20231207 | 124200 | 2208977425 | 3535 | 3535 | 3535 | 3525 | 188 |
| 471 | 20231207 | 124100 | 2208312975 | 3535 | 3535 | 3535 | 3535 | 858 |
| 472 | 20231207 | 124000 | 2205279945 | 3525 | 3520 | 3540 | 3520 | 4810 |
| 473 | 20231207 | 123900 | 2188296190 | 3520 | 3520 | 3520 | 3520 | 40 |
| 474 | 20231207 | 123800 | 2188155390 | 3515 | 3515 | 3515 | 3515 | 4 |
| 475 | 20231207 | 123700 | 2188141330 | 3520 | 3520 | 3520 | 3520 | 257 |
| 476 | 20231207 | 123600 | 2187236690 | 3520 | 3525 | 3525 | 3520 | 205 |
| 477 | 20231207 | 123500 | 2186515065 | 3525 | 3520 | 3525 | 3520 | 149 |
| 478 | 20231207 | 123400 | 2185989865 | 3515 | 3515 | 3515 | 3515 | 1 |
| 479 | 20231207 | 123300 | 2185986350 | 3515 | 3515 | 3515 | 3515 | 30 |
| 480 | 20231207 | 123200 | 2185880900 | 3515 | 3515 | 3515 | 3515 | 625 |
| 481 | 20231207 | 123100 | 2183684025 | 3515 | 3515 | 3515 | 3515 | 0 |
| 482 | 20231207 | 123000 | 2183684025 | 3515 | 3520 | 3520 | 3510 | 3402 |
| 483 | 20231207 | 122900 | 2171722380 | 3520 | 3520 | 3520 | 3520 | 1896 |
| 484 | 20231207 | 122800 | 2165048460 | 3520 | 3520 | 3520 | 3515 | 1436 |
| 485 | 20231207 | 122700 | 2159994790 | 3520 | 3520 | 3520 | 3520 | 201 |
| 486 | 20231207 | 122600 | 2159287270 | 3520 | 3515 | 3520 | 3515 | 168 |
| 487 | 20231207 | 122500 | 2158696710 | 3515 | 3515 | 3515 | 3515 | 0 |
| 488 | 20231207 | 122400 | 2158696710 | 3515 | 3515 | 3515 | 3515 | 0 |
| 489 | 20231207 | 122300 | 2158696710 | 3515 | 3520 | 3520 | 3515 | 226 |
| 490 | 20231207 | 122200 | 2157902315 | 3515 | 3515 | 3515 | 3515 | 413 |
| 491 | 20231207 | 122100 | 2156450620 | 3515 | 3515 | 3515 | 3515 | 0 |
| 492 | 20231207 | 122000 | 2156450620 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 493 | 20231207 | 121900 | 2152935620 | 3520 | 3525 | 3525 | 3520 | 40 |
| 494 | 20231207 | 121800 | 2152794670 | 3525 | 3525 | 3525 | 3515 | 384 |
| 495 | 20231207 | 121700 | 2151443195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 496 | 20231207 | 121600 | 2151443195 | 3525 | 3525 | 3525 | 3525 | 4 |
| 497 | 20231207 | 121500 | 2151429095 | 3525 | 3525 | 3525 | 3525 | 1 |
| 498 | 20231207 | 121400 | 2151425570 | 3520 | 3515 | 3520 | 3515 | 527 |
| 499 | 20231207 | 121300 | 2149570545 | 3515 | 3515 | 3515 | 3515 | 0 |
| 500 | 20231207 | 121200 | 2149570545 | 3515 | 3515 | 3515 | 3515 | 388 |
| 501 | 20231207 | 121100 | 2148206725 | 3515 | 3510 | 3515 | 3510 | 282 |
| 502 | 20231207 | 121000 | 2147216845 | 3510 | 3510 | 3510 | 3510 | 418 |
| 503 | 20231207 | 120900 | 2145749665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 504 | 20231207 | 120800 | 2145749665 | 3515 | 3520 | 3520 | 3515 | 907 |
| 505 | 20231207 | 120700 | 2142561060 | 3520 | 3525 | 3525 | 3520 | 2488 |
| 506 | 20231207 | 120600 | 2133803180 | 3525 | 3525 | 3525 | 3525 | 0 |
| 507 | 20231207 | 120500 | 2133803180 | 3525 | 3520 | 3525 | 3520 | 5 |
| 508 | 20231207 | 120400 | 2133785570 | 3520 | 3520 | 3520 | 3520 | 5 |
| 509 | 20231207 | 120300 | 2133767970 | 3525 | 3525 | 3525 | 3525 | 1 |
| 510 | 20231207 | 120200 | 2133764445 | 3525 | 3530 | 3530 | 3525 | 632 |
| 511 | 20231207 | 120100 | 2131535135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 512 | 20231207 | 120000 | 2131535135 | 3525 | 3525 | 3525 | 3525 | 22 |
| 513 | 20231207 | 115900 | 2131457585 | 3530 | 3530 | 3530 | 3530 | 0 |
| 514 | 20231207 | 115800 | 2131457585 | 3530 | 3530 | 3530 | 3530 | 14 |
| 515 | 20231207 | 115700 | 2131408165 | 3530 | 3530 | 3530 | 3530 | 80 |
| 516 | 20231207 | 115600 | 2131125765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 517 | 20231207 | 115500 | 2131125765 | 3530 | 3530 | 3530 | 3530 | 10 |
| 518 | 20231207 | 115400 | 2131090465 | 3530 | 3525 | 3530 | 3525 | 792 |
| 519 | 20231207 | 115300 | 2128298615 | 3525 | 3525 | 3525 | 3525 | 100 |
| 520 | 20231207 | 115200 | 2127946115 | 3525 | 3525 | 3525 | 3525 | 0 |
| 521 | 20231207 | 115100 | 2127946115 | 3525 | 3525 | 3525 | 3525 | 373 |
| 522 | 20231207 | 115000 | 2126631290 | 3525 | 3525 | 3525 | 3525 | 4 |
| 523 | 20231207 | 114900 | 2126617190 | 3525 | 3525 | 3525 | 3525 | 1 |
| 524 | 20231207 | 114800 | 2126613665 | 3530 | 3530 | 3530 | 3530 | 1450 |
| 525 | 20231207 | 114700 | 2121495165 | 3530 | 3525 | 3535 | 3525 | 1221 |
| 526 | 20231207 | 114600 | 2117183415 | 3525 | 3525 | 3525 | 3520 | 19 |
| 527 | 20231207 | 114500 | 2117116525 | 3525 | 3525 | 3525 | 3525 | 383 |
| 528 | 20231207 | 114400 | 2115766450 | 3525 | 3525 | 3525 | 3525 | 358 |
| 529 | 20231207 | 114300 | 2114504500 | 3525 | 3520 | 3525 | 3520 | 320 |
| 530 | 20231207 | 114200 | 2113378095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 531 | 20231207 | 114100 | 2113378095 | 3520 | 3515 | 3520 | 3510 | 1487 |
| 532 | 20231207 | 114000 | 2108150970 | 3515 | 3515 | 3515 | 3515 | 6 |
| 533 | 20231207 | 113900 | 2108129880 | 3520 | 3510 | 3520 | 3510 | 1012 |
| 534 | 20231207 | 113800 | 2104567760 | 3510 | 3520 | 3520 | 3510 | 110 |
| 535 | 20231207 | 113700 | 2104181560 | 3520 | 3510 | 3520 | 3510 | 377 |
| 536 | 20231207 | 113600 | 2102854540 | 3510 | 3520 | 3520 | 3505 | 6465 |
| 537 | 20231207 | 113500 | 2080154035 | 3520 | 3520 | 3520 | 3520 | 455 |
| 538 | 20231207 | 113400 | 2078552435 | 3520 | 3520 | 3520 | 3520 | 1 |
| 539 | 20231207 | 113300 | 2078548915 | 3520 | 3520 | 3520 | 3515 | 701 |
| 540 | 20231207 | 113200 | 2076081405 | 3520 | 3515 | 3520 | 3515 | 135 |
| 541 | 20231207 | 113100 | 2075606210 | 3515 | 3515 | 3515 | 3515 | 761 |
| 542 | 20231207 | 113000 | 2072931295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 543 | 20231207 | 112900 | 2072931295 | 3520 | 3520 | 3520 | 3520 | 1 |
| 544 | 20231207 | 112800 | 2072927775 | 3520 | 3520 | 3520 | 3520 | 120 |
| 545 | 20231207 | 112700 | 2072505375 | 3520 | 3525 | 3525 | 3520 | 9 |
| 546 | 20231207 | 112600 | 2072473690 | 3520 | 3525 | 3525 | 3520 | 605 |
| 547 | 20231207 | 112500 | 2070341585 | 3525 | 3520 | 3525 | 3520 | 21 |
| 548 | 20231207 | 112400 | 2070267660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 549 | 20231207 | 112300 | 2070267660 | 3520 | 3520 | 3520 | 3520 | 882 |
| 550 | 20231207 | 112200 | 2067163020 | 3520 | 3520 | 3520 | 3520 | 50 |
| 551 | 20231207 | 112100 | 2066987020 | 3510 | 3520 | 3520 | 3510 | 4483 |
| 552 | 20231207 | 112000 | 2051237280 | 3520 | 3520 | 3520 | 3520 | 285 |
| 553 | 20231207 | 111900 | 2050234080 | 3520 | 3520 | 3520 | 3515 | 347 |
| 554 | 20231207 | 111800 | 2049014365 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 555 | 20231207 | 111700 | 2041984365 | 3515 | 3520 | 3525 | 3515 | 195 |
| 556 | 20231207 | 111600 | 2041298890 | 3520 | 3525 | 3525 | 3520 | 623 |
| 557 | 20231207 | 111500 | 2039102915 | 3520 | 3520 | 3520 | 3520 | 241 |
| 558 | 20231207 | 111400 | 2038254595 | 3525 | 3525 | 3530 | 3525 | 944 |
| 559 | 20231207 | 111300 | 2034926745 | 3535 | 3535 | 3535 | 3535 | 422 |
| 560 | 20231207 | 111200 | 2033434975 | 3530 | 3520 | 3540 | 3520 | 2293 |
| 561 | 20231207 | 111100 | 2025341795 | 3520 | 3525 | 3545 | 3520 | 2885 |
| 562 | 20231207 | 111000 | 2015171960 | 3525 | 3525 | 3525 | 3525 | 34 |
| 563 | 20231207 | 110900 | 2015052110 | 3515 | 3515 | 3515 | 3515 | 150 |
| 564 | 20231207 | 110800 | 2014524860 | 3525 | 3525 | 3525 | 3525 | 1 |
| 565 | 20231207 | 110700 | 2014521335 | 3515 | 3515 | 3515 | 3515 | 80 |
| 566 | 20231207 | 110600 | 2014240135 | 3515 | 3525 | 3525 | 3515 | 101 |
| 567 | 20231207 | 110500 | 2013885105 | 3515 | 3525 | 3525 | 3515 | 201 |
| 568 | 20231207 | 110400 | 2013178330 | 3520 | 3525 | 3525 | 3520 | 121 |
| 569 | 20231207 | 110300 | 2012752305 | 3525 | 3525 | 3525 | 3525 | 22 |
| 570 | 20231207 | 110200 | 2012674755 | 3525 | 3525 | 3525 | 3525 | 30 |
| 571 | 20231207 | 110100 | 2012569005 | 3520 | 3520 | 3525 | 3520 | 1856 |
| 572 | 20231207 | 110000 | 2006035835 | 3520 | 3510 | 3520 | 3510 | 10396 |
| 573 | 20231207 | 105900 | 1969488210 | 3505 | 3500 | 3505 | 3500 | 1935 |
| 574 | 20231207 | 105800 | 1962706145 | 3500 | 3500 | 3500 | 3500 | 320 |
| 575 | 20231207 | 105700 | 1961586145 | 3505 | 3500 | 3505 | 3500 | 2103 |
| 576 | 20231207 | 105600 | 1954216875 | 3500 | 3500 | 3500 | 3500 | 787 |
| 577 | 20231207 | 105500 | 1951462375 | 3505 | 3500 | 3505 | 3500 | 99 |
| 578 | 20231207 | 105400 | 1951115830 | 3500 | 3500 | 3500 | 3500 | 178 |
| 579 | 20231207 | 105300 | 1950492830 | 3500 | 3505 | 3505 | 3500 | 98 |
| 580 | 20231207 | 105200 | 1950149475 | 3505 | 3500 | 3505 | 3500 | 371 |
| 581 | 20231207 | 105100 | 1948850950 | 3500 | 3500 | 3500 | 3500 | 334 |
| 582 | 20231207 | 105000 | 1947681950 | 3495 | 3500 | 3500 | 3495 | 4395 |
| 583 | 20231207 | 104900 | 1932304010 | 3495 | 3505 | 3505 | 3490 | 12090 |
| 584 | 20231207 | 104800 | 1890044325 | 3510 | 3505 | 3510 | 3505 | 816 |
| 585 | 20231207 | 104700 | 1887184225 | 3510 | 3505 | 3510 | 3505 | 798 |
| 586 | 20231207 | 104600 | 1884387225 | 3505 | 3505 | 3505 | 3500 | 6 |
| 587 | 20231207 | 104500 | 1884366210 | 3505 | 3500 | 3505 | 3500 | 3344 |
| 588 | 20231207 | 104400 | 1872661480 | 3500 | 3510 | 3510 | 3500 | 5068 |
| 589 | 20231207 | 104300 | 1854917135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 590 | 20231207 | 104200 | 1854917135 | 3515 | 3515 | 3515 | 3510 | 236 |
| 591 | 20231207 | 104100 | 1854088755 | 3510 | 3515 | 3515 | 3510 | 1593 |
| 592 | 20231207 | 104000 | 1848494825 | 3510 | 3510 | 3515 | 3505 | 8756 |
| 593 | 20231207 | 103900 | 1817757330 | 3510 | 3505 | 3510 | 3505 | 19 |
| 594 | 20231207 | 103800 | 1817690660 | 3505 | 3500 | 3505 | 3500 | 378 |
| 595 | 20231207 | 103700 | 1816367180 | 3500 | 3505 | 3505 | 3500 | 2678 |
| 596 | 20231207 | 103600 | 1806991235 | 3505 | 3505 | 3505 | 3505 | 135 |
| 597 | 20231207 | 103500 | 1806518060 | 3505 | 3500 | 3505 | 3500 | 977 |
| 598 | 20231207 | 103400 | 1803098510 | 3500 | 3505 | 3505 | 3500 | 102 |
| 599 | 20231207 | 103300 | 1802741455 | 3505 | 3500 | 3505 | 3500 | 1388 |
| 600 | 20231207 | 103200 | 1797883170 | 3490 | 3495 | 3500 | 3485 | 14183 |
| 601 | 20231207 | 103100 | 1748350940 | 3495 | 3500 | 3500 | 3495 | 3747 |
| 602 | 20231207 | 103000 | 1735246440 | 3500 | 3500 | 3505 | 3490 | 24182 |
| 603 | 20231207 | 102900 | 1650667025 | 3500 | 3505 | 3505 | 3500 | 5676 |
| 604 | 20231207 | 102800 | 1630794015 | 3510 | 3505 | 3510 | 3505 | 2372 |
| 605 | 20231207 | 102700 | 1622479895 | 3505 | 3505 | 3505 | 3505 | 2071 |
| 606 | 20231207 | 102600 | 1615221040 | 3505 | 3520 | 3520 | 3505 | 9351 |
| 607 | 20231207 | 102500 | 1582410240 | 3520 | 3515 | 3520 | 3515 | 115 |
| 608 | 20231207 | 102400 | 1582005975 | 3520 | 3520 | 3520 | 3520 | 152 |
| 609 | 20231207 | 102300 | 1581470935 | 3515 | 3515 | 3520 | 3515 | 698 |
| 610 | 20231207 | 102200 | 1579017390 | 3520 | 3520 | 3520 | 3515 | 5560 |
| 611 | 20231207 | 102100 | 1559448005 | 3520 | 3515 | 3520 | 3510 | 102 |
| 612 | 20231207 | 102000 | 1559089730 | 3515 | 3515 | 3515 | 3515 | 200 |
| 613 | 20231207 | 101900 | 1558386730 | 3515 | 3515 | 3520 | 3515 | 1149 |
| 614 | 20231207 | 101800 | 1554342995 | 3515 | 3505 | 3515 | 3505 | 7458 |
| 615 | 20231207 | 101700 | 1528186395 | 3505 | 3510 | 3510 | 3505 | 1741 |
| 616 | 20231207 | 101600 | 1522078750 | 3510 | 3515 | 3515 | 3510 | 1118 |
| 617 | 20231207 | 101500 | 1518152605 | 3515 | 3520 | 3520 | 3505 | 9164 |
| 618 | 20231207 | 101400 | 1485998205 | 3515 | 3520 | 3520 | 3515 | 727 |
| 619 | 20231207 | 101300 | 1483442795 | 3515 | 3510 | 3515 | 3510 | 2942 |
| 620 | 20231207 | 101200 | 1473111370 | 3515 | 3515 | 3520 | 3510 | 4821 |
| 621 | 20231207 | 101100 | 1456178905 | 3515 | 3515 | 3515 | 3515 | 1789 |
| 622 | 20231207 | 101000 | 1449890570 | 3515 | 3520 | 3520 | 3515 | 166 |
| 623 | 20231207 | 100900 | 1449307045 | 3525 | 3525 | 3525 | 3525 | 4499 |
| 624 | 20231207 | 100800 | 1433448070 | 3530 | 3530 | 3530 | 3515 | 5457 |
| 625 | 20231207 | 100700 | 1414233010 | 3530 | 3530 | 3530 | 3530 | 206 |
| 626 | 20231207 | 100600 | 1413505830 | 3530 | 3530 | 3530 | 3530 | 1066 |
| 627 | 20231207 | 100500 | 1409742850 | 3530 | 3520 | 3530 | 3520 | 6817 |
| 628 | 20231207 | 100400 | 1385689010 | 3520 | 3520 | 3520 | 3520 | 3895 |
| 629 | 20231207 | 100300 | 1371978610 | 3520 | 3525 | 3525 | 3515 | 751 |
| 630 | 20231207 | 100200 | 1369334375 | 3530 | 3530 | 3530 | 3525 | 1032 |
| 631 | 20231207 | 100100 | 1365696475 | 3525 | 3520 | 3525 | 3520 | 1144 |
| 632 | 20231207 | 100000 | 1361669375 | 3520 | 3530 | 3530 | 3505 | 61921 |
| 633 | 20231207 | 095900 | 1143821825 | 3525 | 3530 | 3530 | 3525 | 1085 |
| 634 | 20231207 | 095800 | 1139997025 | 3530 | 3535 | 3535 | 3525 | 2583 |
| 635 | 20231207 | 095700 | 1130879725 | 3535 | 3540 | 3540 | 3535 | 2032 |
| 636 | 20231207 | 095600 | 1123696555 | 3540 | 3540 | 3540 | 3540 | 168 |
| 637 | 20231207 | 095500 | 1123101835 | 3540 | 3535 | 3540 | 3535 | 89 |
| 638 | 20231207 | 095400 | 1122786825 | 3540 | 3540 | 3540 | 3535 | 202 |
| 639 | 20231207 | 095300 | 1122071755 | 3540 | 3545 | 3545 | 3535 | 3688 |
| 640 | 20231207 | 095200 | 1109011805 | 3550 | 3550 | 3550 | 3545 | 28 |
| 641 | 20231207 | 095100 | 1108912410 | 3545 | 3550 | 3550 | 3545 | 680 |
| 642 | 20231207 | 095000 | 1106500400 | 3550 | 3545 | 3550 | 3545 | 611 |
| 643 | 20231207 | 094900 | 1104331900 | 3545 | 3550 | 3550 | 3545 | 545 |
| 644 | 20231207 | 094800 | 1102399425 | 3545 | 3545 | 3545 | 3540 | 707 |
| 645 | 20231207 | 094700 | 1099894610 | 3540 | 3540 | 3540 | 3535 | 1625 |
| 646 | 20231207 | 094600 | 1094143690 | 3540 | 3540 | 3540 | 3540 | 30 |
| 647 | 20231207 | 094500 | 1094037490 | 3540 | 3540 | 3540 | 3540 | 213 |
| 648 | 20231207 | 094400 | 1093283470 | 3540 | 3540 | 3540 | 3535 | 207 |
| 649 | 20231207 | 094300 | 1092551510 | 3535 | 3535 | 3535 | 3535 | 3148 |
| 650 | 20231207 | 094200 | 1081423330 | 3535 | 3535 | 3535 | 3535 | 524 |
| 651 | 20231207 | 094100 | 1079570990 | 3535 | 3540 | 3540 | 3535 | 326 |
| 652 | 20231207 | 094000 | 1078417110 | 3540 | 3540 | 3540 | 3540 | 1384 |
| 653 | 20231207 | 093900 | 1073517750 | 3540 | 3535 | 3540 | 3535 | 3300 |
| 654 | 20231207 | 093800 | 1061851750 | 3535 | 3530 | 3535 | 3525 | 14164 |
| 655 | 20231207 | 093700 | 1011865615 | 3530 | 3530 | 3535 | 3525 | 3325 |
| 656 | 20231207 | 093600 | 1000128390 | 3530 | 3525 | 3530 | 3525 | 2560 |
| 657 | 20231207 | 093500 | 991101835 | 3530 | 3530 | 3530 | 3525 | 1184 |
| 658 | 20231207 | 093400 | 986926390 | 3530 | 3535 | 3535 | 3530 | 1202 |
| 659 | 20231207 | 093300 | 982683250 | 3535 | 3520 | 3535 | 3520 | 7823 |
| 660 | 20231207 | 093200 | 955092425 | 3525 | 3540 | 3540 | 3525 | 6999 |
| 661 | 20231207 | 093100 | 930400610 | 3540 | 3535 | 3540 | 3520 | 5977 |
| 662 | 20231207 | 093000 | 909319940 | 3520 | 3540 | 3545 | 3520 | 28038 |
| 663 | 20231207 | 092900 | 810356740 | 3540 | 3545 | 3545 | 3535 | 9157 |
| 664 | 20231207 | 092800 | 777942115 | 3545 | 3555 | 3555 | 3545 | 7344 |
| 665 | 20231207 | 092700 | 751900460 | 3555 | 3545 | 3555 | 3545 | 1833 |
| 666 | 20231207 | 092600 | 745402110 | 3555 | 3550 | 3555 | 3545 | 3938 |
| 667 | 20231207 | 092500 | 731420100 | 3560 | 3560 | 3560 | 3550 | 893 |
| 668 | 20231207 | 092400 | 728244020 | 3560 | 3545 | 3560 | 3545 | 3638 |
| 669 | 20231207 | 092300 | 715314140 | 3545 | 3550 | 3550 | 3540 | 6563 |
| 670 | 20231207 | 092200 | 692074685 | 3540 | 3550 | 3550 | 3540 | 8224 |
| 671 | 20231207 | 092100 | 662914875 | 3550 | 3560 | 3565 | 3550 | 2358 |
| 672 | 20231207 | 092000 | 654535900 | 3560 | 3560 | 3565 | 3555 | 979 |
| 673 | 20231207 | 091900 | 651053200 | 3555 | 3560 | 3560 | 3550 | 3604 |
| 674 | 20231207 | 091800 | 638248960 | 3555 | 3560 | 3560 | 3555 | 3703 |
| 675 | 20231207 | 091700 | 625076795 | 3560 | 3550 | 3570 | 3545 | 16275 |
| 676 | 20231207 | 091600 | 567326005 | 3555 | 3555 | 3555 | 3545 | 5632 |
| 677 | 20231207 | 091500 | 547337700 | 3555 | 3560 | 3570 | 3555 | 3640 |
| 678 | 20231207 | 091400 | 534384790 | 3565 | 3570 | 3570 | 3565 | 3590 |
| 679 | 20231207 | 091300 | 521585835 | 3570 | 3575 | 3575 | 3565 | 4212 |
| 680 | 20231207 | 091200 | 506563690 | 3575 | 3565 | 3575 | 3555 | 6128 |
| 681 | 20231207 | 091100 | 484748420 | 3560 | 3565 | 3565 | 3560 | 3177 |
| 682 | 20231207 | 091000 | 473423990 | 3560 | 3565 | 3570 | 3550 | 11342 |
| 683 | 20231207 | 090900 | 433062955 | 3565 | 3570 | 3570 | 3565 | 1044 |
| 684 | 20231207 | 090800 | 429338685 | 3575 | 3555 | 3575 | 3555 | 4855 |
| 685 | 20231207 | 090700 | 412037375 | 3560 | 3565 | 3570 | 3555 | 7735 |
| 686 | 20231207 | 090600 | 384528340 | 3570 | 3580 | 3580 | 3570 | 7238 |
| 687 | 20231207 | 090500 | 358681690 | 3580 | 3590 | 3595 | 3575 | 8641 |
| 688 | 20231207 | 090400 | 327761270 | 3590 | 3595 | 3600 | 3590 | 1370 |
| 689 | 20231207 | 090300 | 322836520 | 3600 | 3570 | 3610 | 3570 | 21062 |
| 690 | 20231207 | 090200 | 247113775 | 3570 | 3585 | 3585 | 3570 | 22402 |
| 691 | 20231207 | 090100 | 166953995 | 3580 | 3590 | 3600 | 3580 | 10963 |
| 692 | 20231207 | 090000 | 127567515 | 3595 | 3600 | 3610 | 3585 | 33206 |