32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 194700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 3 | 20231207 | 194600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20231207 | 194500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20231207 | 194400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20231207 | 194300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20231207 | 194200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20231207 | 194100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20231207 | 194000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20231207 | 193900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20231207 | 193800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20231207 | 193700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20231207 | 193600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20231207 | 193500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20231207 | 193400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20231207 | 193300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20231207 | 193200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20231207 | 193100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20231207 | 193000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20231207 | 192900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20231207 | 192800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20231207 | 192700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20231207 | 192600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20231207 | 192500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20231207 | 192400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20231207 | 192300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20231207 | 192200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20231207 | 192100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20231207 | 192000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20231207 | 191900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20231207 | 191800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20231207 | 191700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 33 | 20231207 | 191600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20231207 | 191500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20231207 | 191400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20231207 | 191300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20231207 | 191200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20231207 | 191100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20231207 | 191000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20231207 | 190900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20231207 | 190800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20231207 | 190700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20231207 | 190600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20231207 | 190500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20231207 | 190400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20231207 | 190300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20231207 | 190200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20231207 | 190100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20231207 | 190000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20231207 | 185900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20231207 | 185800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20231207 | 185700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20231207 | 185600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20231207 | 185500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20231207 | 185400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20231207 | 185300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20231207 | 185200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20231207 | 185100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20231207 | 185000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20231207 | 184900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20231207 | 184800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20231207 | 184700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 63 | 20231207 | 184600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20231207 | 184500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20231207 | 184400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20231207 | 184300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20231207 | 184200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20231207 | 184100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20231207 | 184000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20231207 | 183900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20231207 | 183800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20231207 | 183700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20231207 | 183600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20231207 | 183500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20231207 | 183400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20231207 | 183300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20231207 | 183200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20231207 | 183100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20231207 | 183000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20231207 | 182900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20231207 | 182800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20231207 | 182700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20231207 | 182600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20231207 | 182500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20231207 | 182400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20231207 | 182300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20231207 | 182200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20231207 | 182100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20231207 | 182000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20231207 | 181900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20231207 | 181800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20231207 | 181700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 93 | 20231207 | 181600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20231207 | 181500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20231207 | 181400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20231207 | 181300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20231207 | 181200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20231207 | 181100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20231207 | 181000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20231207 | 180900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20231207 | 180800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20231207 | 180700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20231207 | 180600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20231207 | 180500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20231207 | 180400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20231207 | 180300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20231207 | 180200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20231207 | 180100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20231207 | 180000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20231207 | 175900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20231207 | 175800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20231207 | 175700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20231207 | 175600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20231207 | 175500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20231207 | 175400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20231207 | 175300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20231207 | 175200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20231207 | 175100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20231207 | 175000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20231207 | 174900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20231207 | 174800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20231207 | 174700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 123 | 20231207 | 174600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20231207 | 174500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20231207 | 174400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20231207 | 174300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20231207 | 174200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20231207 | 174100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20231207 | 174000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20231207 | 173900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20231207 | 173800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20231207 | 173700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20231207 | 173600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20231207 | 173500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20231207 | 173400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20231207 | 173300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20231207 | 173200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20231207 | 173100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20231207 | 173000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20231207 | 172900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20231207 | 172800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20231207 | 172700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20231207 | 172600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20231207 | 172500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20231207 | 172400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20231207 | 172300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20231207 | 172200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20231207 | 172100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20231207 | 172000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20231207 | 171900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20231207 | 171800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20231207 | 171700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 153 | 20231207 | 171600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20231207 | 171500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20231207 | 171400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20231207 | 171300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20231207 | 171200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20231207 | 171100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20231207 | 171000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20231207 | 170900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20231207 | 170800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20231207 | 170700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20231207 | 170600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20231207 | 170500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20231207 | 170400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20231207 | 170300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20231207 | 170200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20231207 | 170100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20231207 | 170000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20231207 | 165900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20231207 | 165800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20231207 | 165700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20231207 | 165600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20231207 | 165500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20231207 | 165400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20231207 | 165300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20231207 | 165200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20231207 | 165100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20231207 | 165000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20231207 | 164900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20231207 | 164800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20231207 | 164700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 183 | 20231207 | 164600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20231207 | 164500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20231207 | 164400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20231207 | 164300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20231207 | 164200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20231207 | 164100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20231207 | 164000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20231207 | 163900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20231207 | 163800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20231207 | 163700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20231207 | 163600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20231207 | 163500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20231207 | 163400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20231207 | 163300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20231207 | 163200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20231207 | 163100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20231207 | 163000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20231207 | 162900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20231207 | 162800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20231207 | 162700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20231207 | 162600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20231207 | 162500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20231207 | 162400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20231207 | 162300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20231207 | 162200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20231207 | 162100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20231207 | 162000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20231207 | 161900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20231207 | 161800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20231207 | 161700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 213 | 20231207 | 161600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20231207 | 161500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20231207 | 161400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20231207 | 161300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20231207 | 161200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20231207 | 161100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20231207 | 161000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20231207 | 160900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20231207 | 160800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20231207 | 160700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20231207 | 160600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20231207 | 160500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 225 | 20231207 | 160400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 226 | 20231207 | 160300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20231207 | 160200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 228 | 20231207 | 160100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20231207 | 160000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 230 | 20231207 | 155900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 231 | 20231207 | 155800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20231207 | 155700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20231207 | 155600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20231207 | 155500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20231207 | 155400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20231207 | 155300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20231207 | 155200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20231207 | 155100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20231207 | 155000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20231207 | 154900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20231207 | 154800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20231207 | 154700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 243 | 20231207 | 154600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20231207 | 154500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 245 | 20231207 | 154400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 246 | 20231207 | 154300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 247 | 20231207 | 154200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 248 | 20231207 | 154100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 249 | 20231207 | 154000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 250 | 20231207 | 153900 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 251 | 20231207 | 153800 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 252 | 20231207 | 153700 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 253 | 20231207 | 153600 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 254 | 20231207 | 153500 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 255 | 20231207 | 153400 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20231207 | 153300 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 257 | 20231207 | 153200 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 258 | 20231207 | 153100 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 259 | 20231207 | 153000 | 3306184410 | 3815 | 3815 | 3815 | 3815 | 23093 |
| 260 | 20231207 | 152900 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20231207 | 152800 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20231207 | 152700 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20231207 | 152600 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20231207 | 152500 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20231207 | 152400 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20231207 | 152300 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20231207 | 152200 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20231207 | 152100 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20231207 | 152000 | 3218084615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20231207 | 151900 | 3218084615 | 3830 | 3820 | 3830 | 3820 | 1674 |
| 271 | 20231207 | 151800 | 3211687020 | 3820 | 3820 | 3825 | 3820 | 504 |
| 272 | 20231207 | 151700 | 3209760575 | 3820 | 3815 | 3825 | 3815 | 2221 |
| 273 | 20231207 | 151600 | 3201276110 | 3820 | 3820 | 3820 | 3815 | 2165 |
| 274 | 20231207 | 151500 | 3193006860 | 3815 | 3815 | 3820 | 3805 | 5416 |
| 275 | 20231207 | 151400 | 3172356620 | 3815 | 3815 | 3815 | 3810 | 2035 |
| 276 | 20231207 | 151300 | 3164599945 | 3815 | 3815 | 3815 | 3810 | 158 |
| 277 | 20231207 | 151200 | 3163997185 | 3820 | 3820 | 3820 | 3805 | 4257 |
| 278 | 20231207 | 151100 | 3147787815 | 3820 | 3825 | 3825 | 3805 | 1426 |
| 279 | 20231207 | 151000 | 3142350530 | 3805 | 3835 | 3835 | 3800 | 59514 |
| 280 | 20231207 | 150900 | 2915721290 | 3835 | 3830 | 3835 | 3825 | 284 |
| 281 | 20231207 | 150800 | 2914632875 | 3835 | 3835 | 3835 | 3825 | 3590 |
| 282 | 20231207 | 150700 | 2900890940 | 3835 | 3835 | 3835 | 3830 | 3132 |
| 283 | 20231207 | 150600 | 2888892970 | 3840 | 3835 | 3840 | 3830 | 1703 |
| 284 | 20231207 | 150500 | 2882363680 | 3835 | 3840 | 3840 | 3830 | 5971 |
| 285 | 20231207 | 150400 | 2859464215 | 3840 | 3850 | 3850 | 3840 | 47 |
| 286 | 20231207 | 150300 | 2859283645 | 3850 | 3845 | 3850 | 3835 | 1378 |
| 287 | 20231207 | 150200 | 2853992040 | 3845 | 3840 | 3845 | 3835 | 2229 |
| 288 | 20231207 | 150100 | 2845438520 | 3840 | 3840 | 3840 | 3835 | 658 |
| 289 | 20231207 | 150000 | 2842912660 | 3840 | 3840 | 3840 | 3840 | 188 |
| 290 | 20231207 | 145900 | 2842190740 | 3835 | 3845 | 3845 | 3835 | 3778 |
| 291 | 20231207 | 145800 | 2827684595 | 3840 | 3840 | 3840 | 3840 | 691 |
| 292 | 20231207 | 145700 | 2825031155 | 3840 | 3845 | 3845 | 3840 | 1742 |
| 293 | 20231207 | 145600 | 2818341140 | 3845 | 3845 | 3845 | 3840 | 564 |
| 294 | 20231207 | 145500 | 2816173410 | 3840 | 3845 | 3845 | 3840 | 9038 |
| 295 | 20231207 | 145400 | 2781425140 | 3845 | 3850 | 3850 | 3845 | 13 |
| 296 | 20231207 | 145300 | 2781375100 | 3845 | 3850 | 3850 | 3845 | 566 |
| 297 | 20231207 | 145200 | 2779198670 | 3850 | 3850 | 3850 | 3850 | 17 |
| 298 | 20231207 | 145100 | 2779133220 | 3845 | 3850 | 3855 | 3845 | 936 |
| 299 | 20231207 | 145000 | 2775530950 | 3850 | 3845 | 3850 | 3840 | 1144 |
| 300 | 20231207 | 144900 | 2771132460 | 3840 | 3840 | 3840 | 3840 | 18 |
| 301 | 20231207 | 144800 | 2771063340 | 3840 | 3840 | 3840 | 3840 | 4141 |
| 302 | 20231207 | 144700 | 2755161900 | 3840 | 3840 | 3845 | 3840 | 484 |
| 303 | 20231207 | 144600 | 2753303315 | 3845 | 3845 | 3845 | 3840 | 845 |
| 304 | 20231207 | 144500 | 2750058360 | 3845 | 3845 | 3850 | 3845 | 574 |
| 305 | 20231207 | 144400 | 2747848585 | 3850 | 3850 | 3850 | 3845 | 1545 |
| 306 | 20231207 | 144300 | 2741907605 | 3850 | 3850 | 3850 | 3850 | 1288 |
| 307 | 20231207 | 144200 | 2736948805 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20231207 | 144100 | 2736948805 | 3860 | 3850 | 3860 | 3850 | 2 |
| 309 | 20231207 | 144000 | 2736941095 | 3860 | 3865 | 3865 | 3860 | 311 |
| 310 | 20231207 | 143900 | 2735740630 | 3860 | 3860 | 3870 | 3860 | 1293 |
| 311 | 20231207 | 143800 | 2730743105 | 3855 | 3850 | 3855 | 3850 | 1278 |
| 312 | 20231207 | 143700 | 2725818565 | 3850 | 3845 | 3850 | 3845 | 1468 |
| 313 | 20231207 | 143600 | 2720167760 | 3845 | 3845 | 3845 | 3845 | 1224 |
| 314 | 20231207 | 143500 | 2715461480 | 3845 | 3845 | 3845 | 3840 | 968 |
| 315 | 20231207 | 143400 | 2711744310 | 3845 | 3845 | 3845 | 3840 | 179 |
| 316 | 20231207 | 143300 | 2711056060 | 3845 | 3845 | 3850 | 3845 | 1482 |
| 317 | 20231207 | 143200 | 2705355770 | 3845 | 3845 | 3845 | 3845 | 930 |
| 318 | 20231207 | 143100 | 2701779920 | 3845 | 3850 | 3850 | 3845 | 2298 |
| 319 | 20231207 | 143000 | 2692934120 | 3850 | 3850 | 3850 | 3850 | 1011 |
| 320 | 20231207 | 142900 | 2689041770 | 3855 | 3855 | 3855 | 3855 | 1077 |
| 321 | 20231207 | 142800 | 2684889935 | 3855 | 3860 | 3860 | 3855 | 1569 |
| 322 | 20231207 | 142700 | 2678834845 | 3865 | 3860 | 3865 | 3860 | 1553 |
| 323 | 20231207 | 142600 | 2672838750 | 3860 | 3860 | 3860 | 3860 | 626 |
| 324 | 20231207 | 142500 | 2670422390 | 3860 | 3860 | 3860 | 3860 | 55 |
| 325 | 20231207 | 142400 | 2670210090 | 3860 | 3860 | 3860 | 3860 | 558 |
| 326 | 20231207 | 142300 | 2668056210 | 3860 | 3860 | 3860 | 3855 | 572 |
| 327 | 20231207 | 142200 | 2665850470 | 3855 | 3855 | 3860 | 3855 | 385 |
| 328 | 20231207 | 142100 | 2664366285 | 3855 | 3855 | 3855 | 3855 | 621 |
| 329 | 20231207 | 142000 | 2661972330 | 3855 | 3860 | 3860 | 3855 | 95 |
| 330 | 20231207 | 141900 | 2661606100 | 3860 | 3860 | 3860 | 3860 | 20 |
| 331 | 20231207 | 141800 | 2661528900 | 3860 | 3865 | 3865 | 3860 | 293 |
| 332 | 20231207 | 141700 | 2660397895 | 3860 | 3860 | 3865 | 3860 | 120 |
| 333 | 20231207 | 141600 | 2659934195 | 3865 | 3860 | 3865 | 3860 | 157 |
| 334 | 20231207 | 141500 | 2659328165 | 3860 | 3850 | 3860 | 3850 | 2869 |
| 335 | 20231207 | 141400 | 2648272655 | 3850 | 3855 | 3860 | 3850 | 6204 |
| 336 | 20231207 | 141300 | 2624369260 | 3860 | 3855 | 3860 | 3855 | 257 |
| 337 | 20231207 | 141200 | 2623377920 | 3855 | 3855 | 3860 | 3855 | 823 |
| 338 | 20231207 | 141100 | 2620202435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 339 | 20231207 | 141000 | 2620202435 | 3850 | 3850 | 3855 | 3850 | 6690 |
| 340 | 20231207 | 140900 | 2594413270 | 3850 | 3850 | 3855 | 3850 | 602 |
| 341 | 20231207 | 140800 | 2592095415 | 3855 | 3855 | 3855 | 3855 | 727 |
| 342 | 20231207 | 140700 | 2589292830 | 3855 | 3845 | 3855 | 3845 | 331 |
| 343 | 20231207 | 140600 | 2588018435 | 3845 | 3850 | 3850 | 3845 | 5649 |
| 344 | 20231207 | 140500 | 2566269790 | 3855 | 3855 | 3855 | 3855 | 20 |
| 345 | 20231207 | 140400 | 2566192690 | 3850 | 3850 | 3850 | 3850 | 4969 |
| 346 | 20231207 | 140300 | 2547062040 | 3850 | 3860 | 3860 | 3850 | 7407 |
| 347 | 20231207 | 140200 | 2518503890 | 3860 | 3855 | 3860 | 3855 | 305 |
| 348 | 20231207 | 140100 | 2517326740 | 3855 | 3855 | 3855 | 3855 | 0 |
| 349 | 20231207 | 140000 | 2517326740 | 3855 | 3860 | 3860 | 3855 | 193 |
| 350 | 20231207 | 135900 | 2516581910 | 3860 | 3865 | 3865 | 3860 | 431 |
| 351 | 20231207 | 135800 | 2514918175 | 3865 | 3865 | 3865 | 3865 | 679 |
| 352 | 20231207 | 135700 | 2512293840 | 3865 | 3865 | 3865 | 3865 | 26 |
| 353 | 20231207 | 135600 | 2512193350 | 3855 | 3855 | 3860 | 3855 | 2112 |
| 354 | 20231207 | 135500 | 2504048500 | 3855 | 3860 | 3860 | 3855 | 3803 |
| 355 | 20231207 | 135400 | 2489387635 | 3860 | 3860 | 3860 | 3860 | 83 |
| 356 | 20231207 | 135300 | 2489067255 | 3860 | 3860 | 3860 | 3860 | 129 |
| 357 | 20231207 | 135200 | 2488569315 | 3860 | 3855 | 3860 | 3855 | 512 |
| 358 | 20231207 | 135100 | 2486593020 | 3855 | 3860 | 3860 | 3855 | 602 |
| 359 | 20231207 | 135000 | 2484272190 | 3855 | 3855 | 3860 | 3855 | 382 |
| 360 | 20231207 | 134900 | 2482799560 | 3855 | 3855 | 3855 | 3855 | 2258 |
| 361 | 20231207 | 134800 | 2474094970 | 3855 | 3855 | 3855 | 3855 | 4200 |
| 362 | 20231207 | 134700 | 2457903970 | 3860 | 3865 | 3865 | 3860 | 938 |
| 363 | 20231207 | 134600 | 2454282555 | 3870 | 3860 | 3870 | 3860 | 7 |
| 364 | 20231207 | 134500 | 2454255520 | 3865 | 3865 | 3865 | 3865 | 527 |
| 365 | 20231207 | 134400 | 2452218665 | 3860 | 3860 | 3860 | 3860 | 542 |
| 366 | 20231207 | 134300 | 2450126545 | 3860 | 3860 | 3860 | 3860 | 312 |
| 367 | 20231207 | 134200 | 2448922225 | 3860 | 3860 | 3860 | 3860 | 3692 |
| 368 | 20231207 | 134100 | 2434671105 | 3865 | 3865 | 3865 | 3860 | 437 |
| 369 | 20231207 | 134000 | 2432984265 | 3860 | 3865 | 3865 | 3860 | 692 |
| 370 | 20231207 | 133900 | 2430312135 | 3865 | 3865 | 3865 | 3865 | 220 |
| 371 | 20231207 | 133800 | 2429461835 | 3865 | 3865 | 3865 | 3865 | 768 |
| 372 | 20231207 | 133700 | 2426493515 | 3865 | 3865 | 3865 | 3860 | 657 |
| 373 | 20231207 | 133600 | 2423957000 | 3865 | 3865 | 3865 | 3860 | 204 |
| 374 | 20231207 | 133500 | 2423169425 | 3865 | 3865 | 3865 | 3865 | 3 |
| 375 | 20231207 | 133400 | 2423157830 | 3865 | 3860 | 3865 | 3860 | 1503 |
| 376 | 20231207 | 133300 | 2417355670 | 3865 | 3865 | 3865 | 3860 | 203 |
| 377 | 20231207 | 133200 | 2416571990 | 3860 | 3860 | 3865 | 3860 | 136 |
| 378 | 20231207 | 133100 | 2416046930 | 3865 | 3860 | 3865 | 3860 | 465 |
| 379 | 20231207 | 133000 | 2414251750 | 3860 | 3865 | 3865 | 3860 | 559 |
| 380 | 20231207 | 132900 | 2412091655 | 3865 | 3860 | 3865 | 3860 | 2301 |
| 381 | 20231207 | 132800 | 2403209565 | 3860 | 3865 | 3865 | 3860 | 382 |
| 382 | 20231207 | 132700 | 2401734385 | 3865 | 3870 | 3870 | 3865 | 1884 |
| 383 | 20231207 | 132600 | 2394452700 | 3865 | 3865 | 3865 | 3865 | 2221 |
| 384 | 20231207 | 132500 | 2385868535 | 3870 | 3875 | 3875 | 3870 | 252 |
| 385 | 20231207 | 132400 | 2384893285 | 3870 | 3875 | 3875 | 3870 | 2099 |
| 386 | 20231207 | 132300 | 2376763685 | 3870 | 3875 | 3875 | 3870 | 1351 |
| 387 | 20231207 | 132200 | 2371535040 | 3875 | 3875 | 3875 | 3875 | 1 |
| 388 | 20231207 | 132100 | 2371531165 | 3870 | 3870 | 3870 | 3870 | 444 |
| 389 | 20231207 | 132000 | 2369812885 | 3870 | 3870 | 3870 | 3865 | 835 |
| 390 | 20231207 | 131900 | 2366581670 | 3870 | 3865 | 3870 | 3865 | 573 |
| 391 | 20231207 | 131800 | 2364366980 | 3870 | 3870 | 3870 | 3865 | 234 |
| 392 | 20231207 | 131700 | 2363461460 | 3870 | 3870 | 3870 | 3865 | 1220 |
| 393 | 20231207 | 131600 | 2358745350 | 3870 | 3875 | 3875 | 3865 | 644 |
| 394 | 20231207 | 131500 | 2356256065 | 3870 | 3870 | 3870 | 3870 | 1680 |
| 395 | 20231207 | 131400 | 2349754465 | 3875 | 3875 | 3875 | 3875 | 152 |
| 396 | 20231207 | 131300 | 2349165465 | 3875 | 3875 | 3875 | 3875 | 157 |
| 397 | 20231207 | 131200 | 2348557090 | 3875 | 3875 | 3875 | 3875 | 110 |
| 398 | 20231207 | 131100 | 2348130840 | 3875 | 3875 | 3880 | 3875 | 2103 |
| 399 | 20231207 | 131000 | 2339981650 | 3880 | 3880 | 3880 | 3880 | 387 |
| 400 | 20231207 | 130900 | 2338480090 | 3880 | 3885 | 3885 | 3880 | 621 |
| 401 | 20231207 | 130800 | 2336070585 | 3880 | 3885 | 3885 | 3880 | 12 |
| 402 | 20231207 | 130700 | 2336024015 | 3885 | 3885 | 3885 | 3875 | 994 |
| 403 | 20231207 | 130600 | 2332168680 | 3880 | 3880 | 3880 | 3880 | 0 |
| 404 | 20231207 | 130500 | 2332168680 | 3880 | 3880 | 3880 | 3880 | 120 |
| 405 | 20231207 | 130400 | 2331703080 | 3880 | 3885 | 3885 | 3880 | 337 |
| 406 | 20231207 | 130300 | 2330394835 | 3885 | 3880 | 3885 | 3880 | 734 |
| 407 | 20231207 | 130200 | 2327546890 | 3880 | 3875 | 3880 | 3875 | 161 |
| 408 | 20231207 | 130100 | 2326922460 | 3875 | 3875 | 3875 | 3875 | 2 |
| 409 | 20231207 | 130000 | 2326914710 | 3880 | 3875 | 3880 | 3875 | 276 |
| 410 | 20231207 | 125900 | 2325844210 | 3875 | 3875 | 3875 | 3875 | 618 |
| 411 | 20231207 | 125800 | 2323449460 | 3875 | 3875 | 3875 | 3875 | 338 |
| 412 | 20231207 | 125700 | 2322139710 | 3875 | 3875 | 3875 | 3875 | 100 |
| 413 | 20231207 | 125600 | 2321752210 | 3870 | 3880 | 3880 | 3870 | 232 |
| 414 | 20231207 | 125500 | 2320853340 | 3880 | 3875 | 3880 | 3870 | 599 |
| 415 | 20231207 | 125400 | 2318534780 | 3880 | 3870 | 3880 | 3870 | 1274 |
| 416 | 20231207 | 125300 | 2313599320 | 3870 | 3870 | 3875 | 3870 | 693 |
| 417 | 20231207 | 125200 | 2310917400 | 3875 | 3875 | 3875 | 3870 | 1012 |
| 418 | 20231207 | 125100 | 2307000925 | 3875 | 3880 | 3880 | 3875 | 548 |
| 419 | 20231207 | 125000 | 2304877375 | 3875 | 3880 | 3880 | 3875 | 2944 |
| 420 | 20231207 | 124900 | 2293456760 | 3885 | 3890 | 3890 | 3885 | 474 |
| 421 | 20231207 | 124800 | 2291615220 | 3890 | 3890 | 3895 | 3890 | 998 |
| 422 | 20231207 | 124700 | 2287732990 | 3895 | 3895 | 3895 | 3890 | 1203 |
| 423 | 20231207 | 124600 | 2283047905 | 3895 | 3900 | 3900 | 3895 | 111 |
| 424 | 20231207 | 124500 | 2282615555 | 3900 | 3900 | 3900 | 3900 | 216 |
| 425 | 20231207 | 124400 | 2281773155 | 3900 | 3895 | 3900 | 3895 | 383 |
| 426 | 20231207 | 124300 | 2280281350 | 3900 | 3895 | 3900 | 3895 | 981 |
| 427 | 20231207 | 124200 | 2276460345 | 3890 | 3890 | 3890 | 3890 | 10 |
| 428 | 20231207 | 124100 | 2276421445 | 3895 | 3895 | 3895 | 3895 | 350 |
| 429 | 20231207 | 124000 | 2275058195 | 3895 | 3900 | 3900 | 3895 | 690 |
| 430 | 20231207 | 123900 | 2272368215 | 3905 | 3900 | 3905 | 3900 | 2532 |
| 431 | 20231207 | 123800 | 2262493360 | 3900 | 3895 | 3900 | 3895 | 135 |
| 432 | 20231207 | 123700 | 2261967525 | 3895 | 3890 | 3895 | 3890 | 1125 |
| 433 | 20231207 | 123600 | 2257589930 | 3895 | 3895 | 3895 | 3890 | 968 |
| 434 | 20231207 | 123500 | 2253821295 | 3890 | 3895 | 3895 | 3890 | 459 |
| 435 | 20231207 | 123400 | 2252034290 | 3895 | 3895 | 3900 | 3880 | 934 |
| 436 | 20231207 | 123300 | 2248401995 | 3895 | 3890 | 3895 | 3880 | 1758 |
| 437 | 20231207 | 123200 | 2241557975 | 3885 | 3885 | 3885 | 3880 | 1065 |
| 438 | 20231207 | 123100 | 2237420640 | 3885 | 3880 | 3885 | 3880 | 1023 |
| 439 | 20231207 | 123000 | 2233448885 | 3880 | 3880 | 3880 | 3880 | 44 |
| 440 | 20231207 | 122900 | 2233278165 | 3875 | 3880 | 3880 | 3870 | 441 |
| 441 | 20231207 | 122800 | 2231567160 | 3880 | 3880 | 3880 | 3875 | 12221 |
| 442 | 20231207 | 122700 | 2184203440 | 3880 | 3885 | 3885 | 3880 | 202 |
| 443 | 20231207 | 122600 | 2183419670 | 3885 | 3885 | 3885 | 3885 | 719 |
| 444 | 20231207 | 122500 | 2180626355 | 3885 | 3885 | 3885 | 3885 | 275 |
| 445 | 20231207 | 122400 | 2179557980 | 3885 | 3880 | 3885 | 3880 | 726 |
| 446 | 20231207 | 122300 | 2176738595 | 3880 | 3875 | 3880 | 3875 | 2089 |
| 447 | 20231207 | 122200 | 2168643515 | 3875 | 3875 | 3875 | 3870 | 702 |
| 448 | 20231207 | 122100 | 2165923765 | 3875 | 3875 | 3875 | 3865 | 1159 |
| 449 | 20231207 | 122000 | 2161438715 | 3880 | 3880 | 3880 | 3880 | 174 |
| 450 | 20231207 | 121900 | 2160763595 | 3870 | 3880 | 3880 | 3870 | 1129 |
| 451 | 20231207 | 121800 | 2156385365 | 3880 | 3880 | 3880 | 3880 | 167 |
| 452 | 20231207 | 121700 | 2155737405 | 3880 | 3880 | 3880 | 3870 | 8535 |
| 453 | 20231207 | 121600 | 2122686425 | 3880 | 3880 | 3880 | 3880 | 488 |
| 454 | 20231207 | 121500 | 2120792985 | 3880 | 3880 | 3880 | 3865 | 3706 |
| 455 | 20231207 | 121400 | 2106443045 | 3870 | 3885 | 3890 | 3870 | 1372 |
| 456 | 20231207 | 121300 | 2101125280 | 3880 | 3875 | 3880 | 3870 | 1301 |
| 457 | 20231207 | 121200 | 2096083995 | 3890 | 3875 | 3890 | 3875 | 927 |
| 458 | 20231207 | 121100 | 2092487320 | 3875 | 3895 | 3895 | 3875 | 1207 |
| 459 | 20231207 | 121000 | 2087801795 | 3895 | 3895 | 3900 | 3895 | 810 |
| 460 | 20231207 | 120900 | 2084645845 | 3900 | 3905 | 3905 | 3895 | 2236 |
| 461 | 20231207 | 120800 | 2075925920 | 3905 | 3910 | 3910 | 3905 | 2217 |
| 462 | 20231207 | 120700 | 2067268505 | 3905 | 3915 | 3915 | 3905 | 4319 |
| 463 | 20231207 | 120600 | 2050386080 | 3910 | 3920 | 3920 | 3910 | 6484 |
| 464 | 20231207 | 120500 | 2024996945 | 3920 | 3925 | 3930 | 3920 | 2119 |
| 465 | 20231207 | 120400 | 2016686235 | 3930 | 3930 | 3930 | 3930 | 1185 |
| 466 | 20231207 | 120300 | 2012029185 | 3930 | 3930 | 3930 | 3930 | 1050 |
| 467 | 20231207 | 120200 | 2007902685 | 3935 | 3935 | 3935 | 3935 | 864 |
| 468 | 20231207 | 120100 | 2004502845 | 3930 | 3930 | 3930 | 3930 | 1606 |
| 469 | 20231207 | 120000 | 1998191265 | 3930 | 3925 | 3930 | 3920 | 27 |
| 470 | 20231207 | 115900 | 1998085370 | 3925 | 3925 | 3925 | 3925 | 596 |
| 471 | 20231207 | 115800 | 1995746070 | 3925 | 3925 | 3925 | 3925 | 252 |
| 472 | 20231207 | 115700 | 1994756970 | 3925 | 3930 | 3940 | 3925 | 1365 |
| 473 | 20231207 | 115600 | 1989393540 | 3930 | 3925 | 3930 | 3925 | 72 |
| 474 | 20231207 | 115500 | 1989110790 | 3920 | 3925 | 3945 | 3920 | 6584 |
| 475 | 20231207 | 115400 | 1963210450 | 3925 | 3930 | 3930 | 3920 | 398 |
| 476 | 20231207 | 115300 | 1961649210 | 3920 | 3935 | 3940 | 3920 | 2554 |
| 477 | 20231207 | 115200 | 1951618800 | 3940 | 3940 | 3940 | 3925 | 685 |
| 478 | 20231207 | 115100 | 1948930055 | 3940 | 3920 | 3945 | 3920 | 872 |
| 479 | 20231207 | 115000 | 1945499160 | 3940 | 3930 | 3945 | 3905 | 4579 |
| 480 | 20231207 | 114900 | 1927543405 | 3930 | 3955 | 3955 | 3930 | 859 |
| 481 | 20231207 | 114800 | 1924153235 | 3955 | 3960 | 3960 | 3950 | 4020 |
| 482 | 20231207 | 114700 | 1908262110 | 3960 | 3975 | 3975 | 3950 | 5997 |
| 483 | 20231207 | 114600 | 1884467840 | 3975 | 3980 | 3985 | 3975 | 6650 |
| 484 | 20231207 | 114500 | 1858002975 | 3985 | 3980 | 3985 | 3975 | 4141 |
| 485 | 20231207 | 114400 | 1841527945 | 3975 | 4000 | 4025 | 3975 | 14096 |
| 486 | 20231207 | 114300 | 1785258480 | 4020 | 3995 | 4035 | 3960 | 23619 |
| 487 | 20231207 | 114200 | 1690890085 | 3995 | 3975 | 4000 | 3965 | 21713 |
| 488 | 20231207 | 114100 | 1604298365 | 3970 | 3935 | 3970 | 3935 | 15311 |
| 489 | 20231207 | 114000 | 1543818480 | 3935 | 3885 | 3935 | 3880 | 15983 |
| 490 | 20231207 | 113900 | 1481457795 | 3880 | 3875 | 3885 | 3875 | 3035 |
| 491 | 20231207 | 113800 | 1469691430 | 3875 | 3875 | 3875 | 3870 | 1107 |
| 492 | 20231207 | 113700 | 1465402055 | 3875 | 3880 | 3880 | 3865 | 2247 |
| 493 | 20231207 | 113600 | 1456695995 | 3875 | 3820 | 3875 | 3820 | 13187 |
| 494 | 20231207 | 113500 | 1406024005 | 3825 | 3825 | 3825 | 3820 | 202 |
| 495 | 20231207 | 113400 | 1405252355 | 3820 | 3820 | 3825 | 3820 | 450 |
| 496 | 20231207 | 113300 | 1403533335 | 3820 | 3825 | 3825 | 3820 | 1131 |
| 497 | 20231207 | 113200 | 1399212410 | 3825 | 3825 | 3825 | 3825 | 139 |
| 498 | 20231207 | 113100 | 1398680735 | 3825 | 3825 | 3825 | 3820 | 329 |
| 499 | 20231207 | 113000 | 1397423650 | 3825 | 3825 | 3825 | 3825 | 2772 |
| 500 | 20231207 | 112900 | 1386820750 | 3825 | 3820 | 3825 | 3820 | 213 |
| 501 | 20231207 | 112800 | 1386006050 | 3825 | 3820 | 3825 | 3820 | 3148 |
| 502 | 20231207 | 112700 | 1373975485 | 3820 | 3820 | 3820 | 3815 | 2772 |
| 503 | 20231207 | 112600 | 1363388175 | 3820 | 3815 | 3820 | 3815 | 1214 |
| 504 | 20231207 | 112500 | 1358756535 | 3815 | 3815 | 3815 | 3815 | 3950 |
| 505 | 20231207 | 112400 | 1343687285 | 3815 | 3815 | 3815 | 3810 | 764 |
| 506 | 20231207 | 112300 | 1340774150 | 3815 | 3815 | 3815 | 3810 | 3078 |
| 507 | 20231207 | 112200 | 1329034580 | 3815 | 3815 | 3815 | 3810 | 560 |
| 508 | 20231207 | 112100 | 1326898510 | 3815 | 3820 | 3820 | 3815 | 1224 |
| 509 | 20231207 | 112000 | 1322228665 | 3815 | 3815 | 3815 | 3815 | 200 |
| 510 | 20231207 | 111900 | 1321465665 | 3815 | 3820 | 3820 | 3815 | 160 |
| 511 | 20231207 | 111800 | 1320855255 | 3815 | 3815 | 3815 | 3815 | 2623 |
| 512 | 20231207 | 111700 | 1310848510 | 3815 | 3820 | 3820 | 3815 | 441 |
| 513 | 20231207 | 111600 | 1309165555 | 3820 | 3820 | 3820 | 3820 | 693 |
| 514 | 20231207 | 111500 | 1306518295 | 3820 | 3815 | 3820 | 3815 | 65 |
| 515 | 20231207 | 111400 | 1306270295 | 3815 | 3820 | 3825 | 3815 | 2103 |
| 516 | 20231207 | 111300 | 1298241320 | 3820 | 3815 | 3820 | 3815 | 235 |
| 517 | 20231207 | 111200 | 1297344770 | 3815 | 3815 | 3815 | 3815 | 393 |
| 518 | 20231207 | 111100 | 1295845475 | 3810 | 3815 | 3815 | 3810 | 7204 |
| 519 | 20231207 | 111000 | 1268394780 | 3810 | 3815 | 3815 | 3810 | 3519 |
| 520 | 20231207 | 110900 | 1254970720 | 3820 | 3820 | 3820 | 3815 | 5703 |
| 521 | 20231207 | 110800 | 1233209500 | 3820 | 3820 | 3820 | 3820 | 7018 |
| 522 | 20231207 | 110700 | 1206400740 | 3825 | 3825 | 3825 | 3820 | 273 |
| 523 | 20231207 | 110600 | 1205357070 | 3825 | 3825 | 3825 | 3820 | 603 |
| 524 | 20231207 | 110500 | 1203051450 | 3820 | 3830 | 3830 | 3820 | 510 |
| 525 | 20231207 | 110400 | 1201102355 | 3830 | 3825 | 3830 | 3820 | 4192 |
| 526 | 20231207 | 110300 | 1185088070 | 3820 | 3825 | 3825 | 3820 | 4063 |
| 527 | 20231207 | 110200 | 1169562300 | 3825 | 3830 | 3830 | 3825 | 208 |
| 528 | 20231207 | 110100 | 1168766025 | 3830 | 3830 | 3830 | 3825 | 393 |
| 529 | 20231207 | 110000 | 1167262545 | 3825 | 3830 | 3830 | 3825 | 2846 |
| 530 | 20231207 | 105900 | 1156373505 | 3830 | 3830 | 3830 | 3825 | 485 |
| 531 | 20231207 | 105800 | 1154516470 | 3825 | 3830 | 3830 | 3825 | 222 |
| 532 | 20231207 | 105700 | 1153667210 | 3835 | 3825 | 3835 | 3825 | 2837 |
| 533 | 20231207 | 105600 | 1142814060 | 3830 | 3825 | 3830 | 3825 | 3826 |
| 534 | 20231207 | 105500 | 1128179255 | 3825 | 3835 | 3835 | 3825 | 2911 |
| 535 | 20231207 | 105400 | 1117032280 | 3835 | 3835 | 3835 | 3835 | 29 |
| 536 | 20231207 | 105300 | 1116921065 | 3835 | 3835 | 3835 | 3830 | 277 |
| 537 | 20231207 | 105200 | 1115859145 | 3835 | 3835 | 3835 | 3835 | 137 |
| 538 | 20231207 | 105100 | 1115333750 | 3830 | 3835 | 3835 | 3830 | 2113 |
| 539 | 20231207 | 105000 | 1107240560 | 3835 | 3835 | 3835 | 3830 | 269 |
| 540 | 20231207 | 104900 | 1106209355 | 3835 | 3835 | 3835 | 3835 | 65 |
| 541 | 20231207 | 104800 | 1105960080 | 3835 | 3835 | 3835 | 3835 | 263 |
| 542 | 20231207 | 104700 | 1104951475 | 3835 | 3830 | 3835 | 3830 | 681 |
| 543 | 20231207 | 104600 | 1102342660 | 3835 | 3830 | 3835 | 3830 | 140 |
| 544 | 20231207 | 104500 | 1101806410 | 3830 | 3830 | 3835 | 3830 | 2191 |
| 545 | 20231207 | 104400 | 1093414175 | 3835 | 3835 | 3835 | 3835 | 314 |
| 546 | 20231207 | 104300 | 1092209985 | 3830 | 3835 | 3840 | 3830 | 496 |
| 547 | 20231207 | 104200 | 1090308525 | 3830 | 3830 | 3830 | 3830 | 527 |
| 548 | 20231207 | 104100 | 1088290115 | 3830 | 3840 | 3840 | 3830 | 2778 |
| 549 | 20231207 | 104000 | 1077647675 | 3830 | 3830 | 3830 | 3830 | 1559 |
| 550 | 20231207 | 103900 | 1071676705 | 3840 | 3840 | 3840 | 3840 | 5 |
| 551 | 20231207 | 103800 | 1071657505 | 3830 | 3840 | 3840 | 3830 | 2306 |
| 552 | 20231207 | 103700 | 1062824425 | 3840 | 3835 | 3840 | 3830 | 1741 |
| 553 | 20231207 | 103600 | 1056151145 | 3835 | 3840 | 3840 | 3835 | 1041 |
| 554 | 20231207 | 103500 | 1052158905 | 3840 | 3840 | 3840 | 3840 | 0 |
| 555 | 20231207 | 103400 | 1052158905 | 3840 | 3840 | 3840 | 3840 | 16 |
| 556 | 20231207 | 103300 | 1052097465 | 3840 | 3830 | 3840 | 3830 | 1105 |
| 557 | 20231207 | 103200 | 1047865240 | 3840 | 3830 | 3840 | 3825 | 625 |
| 558 | 20231207 | 103100 | 1045471975 | 3830 | 3835 | 3835 | 3825 | 13071 |
| 559 | 20231207 | 103000 | 995384975 | 3840 | 3840 | 3840 | 3835 | 234 |
| 560 | 20231207 | 102900 | 994486915 | 3840 | 3840 | 3840 | 3835 | 422 |
| 561 | 20231207 | 102800 | 992867320 | 3835 | 3840 | 3840 | 3835 | 3334 |
| 562 | 20231207 | 102700 | 980075250 | 3840 | 3840 | 3840 | 3840 | 1064 |
| 563 | 20231207 | 102600 | 975989490 | 3835 | 3845 | 3845 | 3835 | 9414 |
| 564 | 20231207 | 102500 | 939842005 | 3840 | 3845 | 3845 | 3840 | 330 |
| 565 | 20231207 | 102400 | 938573680 | 3845 | 3850 | 3850 | 3845 | 140 |
| 566 | 20231207 | 102300 | 938035335 | 3845 | 3850 | 3850 | 3845 | 636 |
| 567 | 20231207 | 102200 | 935589655 | 3850 | 3850 | 3850 | 3845 | 4509 |
| 568 | 20231207 | 102100 | 918250095 | 3850 | 3855 | 3855 | 3850 | 1011 |
| 569 | 20231207 | 102000 | 914357190 | 3855 | 3855 | 3855 | 3855 | 82 |
| 570 | 20231207 | 101900 | 914041080 | 3855 | 3860 | 3860 | 3855 | 20 |
| 571 | 20231207 | 101800 | 913963895 | 3850 | 3850 | 3860 | 3850 | 232 |
| 572 | 20231207 | 101700 | 913070625 | 3850 | 3845 | 3850 | 3845 | 766 |
| 573 | 20231207 | 101600 | 910121580 | 3845 | 3860 | 3860 | 3845 | 342 |
| 574 | 20231207 | 101500 | 908805360 | 3860 | 3865 | 3865 | 3845 | 12019 |
| 575 | 20231207 | 101400 | 862500820 | 3865 | 3860 | 3865 | 3855 | 993 |
| 576 | 20231207 | 101300 | 858668615 | 3855 | 3860 | 3860 | 3855 | 8632 |
| 577 | 20231207 | 101200 | 825381110 | 3860 | 3855 | 3860 | 3855 | 2139 |
| 578 | 20231207 | 101100 | 817135160 | 3860 | 3860 | 3860 | 3860 | 101 |
| 579 | 20231207 | 101000 | 816745300 | 3860 | 3860 | 3860 | 3855 | 276 |
| 580 | 20231207 | 100900 | 815680035 | 3860 | 3865 | 3865 | 3860 | 620 |
| 581 | 20231207 | 100800 | 813284335 | 3865 | 3865 | 3870 | 3855 | 1783 |
| 582 | 20231207 | 100700 | 806402445 | 3870 | 3870 | 3870 | 3860 | 1175 |
| 583 | 20231207 | 100600 | 801866675 | 3860 | 3870 | 3870 | 3860 | 172 |
| 584 | 20231207 | 100500 | 801202345 | 3870 | 3870 | 3870 | 3860 | 898 |
| 585 | 20231207 | 100400 | 797732135 | 3870 | 3875 | 3875 | 3870 | 707 |
| 586 | 20231207 | 100300 | 794995020 | 3875 | 3875 | 3875 | 3875 | 39 |
| 587 | 20231207 | 100200 | 794843895 | 3875 | 3875 | 3875 | 3875 | 245 |
| 588 | 20231207 | 100100 | 793894520 | 3870 | 3870 | 3870 | 3865 | 2566 |
| 589 | 20231207 | 100000 | 783972615 | 3870 | 3865 | 3870 | 3865 | 2549 |
| 590 | 20231207 | 095900 | 774120545 | 3865 | 3860 | 3865 | 3860 | 626 |
| 591 | 20231207 | 095800 | 771704165 | 3865 | 3855 | 3865 | 3855 | 2026 |
| 592 | 20231207 | 095700 | 763888755 | 3855 | 3855 | 3860 | 3850 | 1043 |
| 593 | 20231207 | 095600 | 759868040 | 3860 | 3860 | 3860 | 3860 | 18 |
| 594 | 20231207 | 095500 | 759798560 | 3850 | 3855 | 3860 | 3850 | 2164 |
| 595 | 20231207 | 095400 | 751465535 | 3855 | 3855 | 3855 | 3850 | 260 |
| 596 | 20231207 | 095300 | 750463705 | 3855 | 3860 | 3860 | 3855 | 545 |
| 597 | 20231207 | 095200 | 748361645 | 3865 | 3865 | 3865 | 3865 | 1 |
| 598 | 20231207 | 095100 | 748357780 | 3865 | 3865 | 3865 | 3865 | 6 |
| 599 | 20231207 | 095000 | 748334590 | 3860 | 3865 | 3865 | 3860 | 232 |
| 600 | 20231207 | 094900 | 747438410 | 3865 | 3855 | 3865 | 3850 | 1654 |
| 601 | 20231207 | 094800 | 741058115 | 3855 | 3860 | 3860 | 3855 | 1594 |
| 602 | 20231207 | 094700 | 734906025 | 3855 | 3860 | 3860 | 3855 | 1651 |
| 603 | 20231207 | 094600 | 728539350 | 3860 | 3865 | 3865 | 3860 | 352 |
| 604 | 20231207 | 094500 | 727180025 | 3865 | 3860 | 3865 | 3860 | 65 |
| 605 | 20231207 | 094400 | 726929065 | 3865 | 3860 | 3865 | 3860 | 432 |
| 606 | 20231207 | 094300 | 725261540 | 3860 | 3865 | 3865 | 3855 | 642 |
| 607 | 20231207 | 094200 | 722784865 | 3850 | 3870 | 3870 | 3850 | 374 |
| 608 | 20231207 | 094100 | 721344715 | 3850 | 3850 | 3870 | 3850 | 2579 |
| 609 | 20231207 | 094000 | 711415385 | 3870 | 3870 | 3870 | 3850 | 159 |
| 610 | 20231207 | 093900 | 710800225 | 3870 | 3845 | 3870 | 3845 | 755 |
| 611 | 20231207 | 093800 | 707890940 | 3845 | 3855 | 3865 | 3845 | 3689 |
| 612 | 20231207 | 093700 | 693697265 | 3850 | 3850 | 3850 | 3850 | 753 |
| 613 | 20231207 | 093600 | 690798215 | 3850 | 3845 | 3850 | 3840 | 4996 |
| 614 | 20231207 | 093500 | 671592040 | 3845 | 3845 | 3845 | 3840 | 2091 |
| 615 | 20231207 | 093400 | 663552155 | 3845 | 3845 | 3845 | 3840 | 271 |
| 616 | 20231207 | 093300 | 662510170 | 3845 | 3845 | 3845 | 3835 | 2012 |
| 617 | 20231207 | 093200 | 654781265 | 3835 | 3845 | 3845 | 3835 | 3931 |
| 618 | 20231207 | 093100 | 639688855 | 3840 | 3840 | 3845 | 3840 | 3080 |
| 619 | 20231207 | 093000 | 627850905 | 3840 | 3845 | 3845 | 3835 | 9741 |
| 620 | 20231207 | 092900 | 590441965 | 3845 | 3850 | 3850 | 3840 | 1779 |
| 621 | 20231207 | 092800 | 583607195 | 3845 | 3840 | 3845 | 3840 | 1498 |
| 622 | 20231207 | 092700 | 577847450 | 3845 | 3845 | 3845 | 3840 | 621 |
| 623 | 20231207 | 092600 | 575459830 | 3845 | 3845 | 3850 | 3840 | 801 |
| 624 | 20231207 | 092500 | 572379835 | 3845 | 3840 | 3850 | 3840 | 2573 |
| 625 | 20231207 | 092400 | 562497415 | 3840 | 3840 | 3845 | 3835 | 3280 |
| 626 | 20231207 | 092300 | 549901325 | 3840 | 3840 | 3840 | 3835 | 1453 |
| 627 | 20231207 | 092200 | 544322360 | 3840 | 3845 | 3845 | 3840 | 8073 |
| 628 | 20231207 | 092100 | 513313290 | 3845 | 3845 | 3845 | 3840 | 6894 |
| 629 | 20231207 | 092000 | 486816935 | 3845 | 3860 | 3860 | 3845 | 23620 |
| 630 | 20231207 | 091900 | 395856080 | 3860 | 3860 | 3865 | 3860 | 8409 |
| 631 | 20231207 | 091800 | 363395910 | 3865 | 3870 | 3870 | 3860 | 2775 |
| 632 | 20231207 | 091700 | 352670535 | 3870 | 3870 | 3870 | 3865 | 1075 |
| 633 | 20231207 | 091600 | 348512800 | 3865 | 3870 | 3870 | 3865 | 1178 |
| 634 | 20231207 | 091500 | 343957750 | 3870 | 3875 | 3880 | 3870 | 2645 |
| 635 | 20231207 | 091400 | 333712515 | 3870 | 3875 | 3880 | 3870 | 3429 |
| 636 | 20231207 | 091300 | 320438490 | 3875 | 3875 | 3880 | 3870 | 1468 |
| 637 | 20231207 | 091200 | 314747625 | 3880 | 3865 | 3880 | 3860 | 536 |
| 638 | 20231207 | 091100 | 312676050 | 3865 | 3860 | 3865 | 3855 | 4954 |
| 639 | 20231207 | 091000 | 293571075 | 3860 | 3855 | 3865 | 3850 | 3141 |
| 640 | 20231207 | 090900 | 281461530 | 3860 | 3870 | 3875 | 3855 | 6712 |
| 641 | 20231207 | 090800 | 255561305 | 3870 | 3880 | 3880 | 3860 | 21471 |
| 642 | 20231207 | 090700 | 172485375 | 3875 | 3875 | 3890 | 3875 | 1432 |
| 643 | 20231207 | 090600 | 166936285 | 3875 | 3895 | 3895 | 3875 | 2835 |
| 644 | 20231207 | 090500 | 155945550 | 3880 | 3895 | 3900 | 3875 | 1697 |
| 645 | 20231207 | 090400 | 149343180 | 3895 | 3875 | 3895 | 3870 | 4598 |
| 646 | 20231207 | 090300 | 131528005 | 3875 | 3885 | 3895 | 3875 | 10555 |
| 647 | 20231207 | 090200 | 90515490 | 3890 | 3895 | 3900 | 3880 | 7303 |
| 648 | 20231207 | 090100 | 62101365 | 3900 | 3905 | 3905 | 3900 | 5154 |
| 649 | 20231207 | 090000 | 41999205 | 3915 | 3915 | 3920 | 3905 | 10725 |