32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 3 | 20231214 | 200100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20231214 | 200000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20231214 | 195900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20231214 | 195800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20231214 | 195700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20231214 | 195600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20231214 | 195500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20231214 | 195400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20231214 | 195300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20231214 | 195200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20231214 | 195100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20231214 | 195000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20231214 | 194900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20231214 | 194800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20231214 | 194700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20231214 | 194600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20231214 | 194500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20231214 | 194400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20231214 | 194300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20231214 | 194200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20231214 | 194100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20231214 | 194000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20231214 | 193900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20231214 | 193800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20231214 | 193700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20231214 | 193600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20231214 | 193500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20231214 | 193400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20231214 | 193300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20231214 | 193200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 33 | 20231214 | 193100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20231214 | 193000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20231214 | 192900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20231214 | 192800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20231214 | 192700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20231214 | 192600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20231214 | 192500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20231214 | 192400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20231214 | 192300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20231214 | 192200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20231214 | 192100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20231214 | 192000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20231214 | 191900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20231214 | 191800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20231214 | 191700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20231214 | 191600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20231214 | 191500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20231214 | 191400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20231214 | 191300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20231214 | 191200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20231214 | 191100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20231214 | 191000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20231214 | 190900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20231214 | 190800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20231214 | 190700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20231214 | 190600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20231214 | 190500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20231214 | 190400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20231214 | 190300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20231214 | 190200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 63 | 20231214 | 190100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20231214 | 190000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20231214 | 185900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20231214 | 185800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20231214 | 185700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20231214 | 185600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20231214 | 185500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20231214 | 185400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20231214 | 185300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20231214 | 185200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20231214 | 185100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20231214 | 185000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20231214 | 184900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20231214 | 184800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20231214 | 184700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20231214 | 184600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20231214 | 184500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20231214 | 184400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20231214 | 184300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20231214 | 184200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20231214 | 184100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20231214 | 184000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20231214 | 183900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20231214 | 183800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20231214 | 183700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20231214 | 183600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20231214 | 183500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20231214 | 183400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20231214 | 183300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20231214 | 183200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 93 | 20231214 | 183100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20231214 | 183000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20231214 | 182900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20231214 | 182800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20231214 | 182700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20231214 | 182600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20231214 | 182500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20231214 | 182400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20231214 | 182300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20231214 | 182200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20231214 | 182100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20231214 | 182000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20231214 | 181900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20231214 | 181800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20231214 | 181700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20231214 | 181600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20231214 | 181500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20231214 | 181400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20231214 | 181300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20231214 | 181200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20231214 | 181100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20231214 | 181000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20231214 | 180900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20231214 | 180800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20231214 | 180700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20231214 | 180600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20231214 | 180500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20231214 | 180400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20231214 | 180300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20231214 | 180200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 123 | 20231214 | 180100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20231214 | 180000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20231214 | 175900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20231214 | 175800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20231214 | 175700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20231214 | 175600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20231214 | 175500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20231214 | 175400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20231214 | 175300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20231214 | 175200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20231214 | 175100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20231214 | 175000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20231214 | 174900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20231214 | 174800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20231214 | 174700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20231214 | 174600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20231214 | 174500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20231214 | 174400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20231214 | 174300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20231214 | 174200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20231214 | 174100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20231214 | 174000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20231214 | 173900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20231214 | 173800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20231214 | 173700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20231214 | 173600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20231214 | 173500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20231214 | 173400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20231214 | 173300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20231214 | 173200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 153 | 20231214 | 173100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20231214 | 173000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20231214 | 172900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20231214 | 172800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20231214 | 172700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20231214 | 172600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20231214 | 172500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20231214 | 172400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20231214 | 172300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20231214 | 172200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20231214 | 172100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20231214 | 172000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20231214 | 171900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20231214 | 171800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20231214 | 171700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20231214 | 171600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20231214 | 171500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20231214 | 171400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20231214 | 171300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20231214 | 171200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20231214 | 171100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20231214 | 171000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20231214 | 170900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20231214 | 170800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20231214 | 170700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20231214 | 170600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20231214 | 170500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20231214 | 170400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20231214 | 170300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20231214 | 170200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 183 | 20231214 | 170100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20231214 | 170000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20231214 | 165900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20231214 | 165800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20231214 | 165700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20231214 | 165600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20231214 | 165500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20231214 | 165400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20231214 | 165300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20231214 | 165200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20231214 | 165100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20231214 | 165000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20231214 | 164900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20231214 | 164800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20231214 | 164700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20231214 | 164600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20231214 | 164500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20231214 | 164400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20231214 | 164300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20231214 | 164200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20231214 | 164100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20231214 | 164000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20231214 | 163900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20231214 | 163800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20231214 | 163700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20231214 | 163600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20231214 | 163500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20231214 | 163400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20231214 | 163300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20231214 | 163200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 213 | 20231214 | 163100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20231214 | 163000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20231214 | 162900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20231214 | 162800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20231214 | 162700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20231214 | 162600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20231214 | 162500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20231214 | 162400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20231214 | 162300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20231214 | 162200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20231214 | 162100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20231214 | 162000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20231214 | 161900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20231214 | 161800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20231214 | 161700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20231214 | 161600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20231214 | 161500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20231214 | 161400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20231214 | 161300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20231214 | 161200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20231214 | 161100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20231214 | 161000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20231214 | 160900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20231214 | 160800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20231214 | 160700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20231214 | 160600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20231214 | 160500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20231214 | 160400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20231214 | 160300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20231214 | 160200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 243 | 20231214 | 160100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20231214 | 160000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 245 | 20231214 | 155900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 246 | 20231214 | 155800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 247 | 20231214 | 155700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 248 | 20231214 | 155600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 249 | 20231214 | 155500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 250 | 20231214 | 155400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 251 | 20231214 | 155300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 252 | 20231214 | 155200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 253 | 20231214 | 155100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 254 | 20231214 | 155000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 255 | 20231214 | 154900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 256 | 20231214 | 154800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 257 | 20231214 | 154700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 258 | 20231214 | 154600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 259 | 20231214 | 154500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 260 | 20231214 | 154400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 261 | 20231214 | 154300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 262 | 20231214 | 154200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 263 | 20231214 | 154100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20231214 | 154000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 265 | 20231214 | 153900 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 266 | 20231214 | 153800 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 267 | 20231214 | 153700 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 268 | 20231214 | 153600 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20231214 | 153500 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 270 | 20231214 | 153400 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 271 | 20231214 | 153300 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 272 | 20231214 | 153200 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 273 | 20231214 | 153100 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 274 | 20231214 | 153000 | 1909594020 | 3895 | 3895 | 3895 | 3895 | 5597 |
| 275 | 20231214 | 152900 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231214 | 152800 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20231214 | 152700 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20231214 | 152600 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20231214 | 152500 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20231214 | 152400 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20231214 | 152300 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20231214 | 152200 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20231214 | 152100 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20231214 | 152000 | 1887793705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20231214 | 151900 | 1887793705 | 3900 | 3915 | 3915 | 3900 | 1459 |
| 286 | 20231214 | 151800 | 1882103440 | 3915 | 3915 | 3915 | 3910 | 1051 |
| 287 | 20231214 | 151700 | 1877993875 | 3915 | 3900 | 3915 | 3895 | 609 |
| 288 | 20231214 | 151600 | 1875618615 | 3915 | 3900 | 3915 | 3900 | 205 |
| 289 | 20231214 | 151500 | 1874816820 | 3895 | 3910 | 3910 | 3895 | 207 |
| 290 | 20231214 | 151400 | 1874009325 | 3910 | 3910 | 3910 | 3910 | 86 |
| 291 | 20231214 | 151300 | 1873673065 | 3910 | 3905 | 3910 | 3905 | 868 |
| 292 | 20231214 | 151200 | 1870282100 | 3905 | 3900 | 3905 | 3900 | 50 |
| 293 | 20231214 | 151100 | 1870087090 | 3900 | 3900 | 3900 | 3900 | 2 |
| 294 | 20231214 | 151000 | 1870079290 | 3900 | 3895 | 3900 | 3880 | 2683 |
| 295 | 20231214 | 150900 | 1859625690 | 3880 | 3895 | 3895 | 3880 | 212 |
| 296 | 20231214 | 150800 | 1858799965 | 3890 | 3890 | 3900 | 3890 | 512 |
| 297 | 20231214 | 150700 | 1856803775 | 3890 | 3890 | 3890 | 3890 | 79 |
| 298 | 20231214 | 150600 | 1856496465 | 3890 | 3895 | 3895 | 3890 | 325 |
| 299 | 20231214 | 150500 | 1855231220 | 3890 | 3890 | 3895 | 3890 | 52 |
| 300 | 20231214 | 150400 | 1855028925 | 3890 | 3890 | 3890 | 3890 | 41 |
| 301 | 20231214 | 150300 | 1854869435 | 3890 | 3890 | 3890 | 3880 | 365 |
| 302 | 20231214 | 150200 | 1853450745 | 3890 | 3895 | 3900 | 3890 | 1001 |
| 303 | 20231214 | 150100 | 1849556340 | 3895 | 3890 | 3900 | 3890 | 1065 |
| 304 | 20231214 | 150000 | 1845411750 | 3890 | 3895 | 3895 | 3875 | 673 |
| 305 | 20231214 | 145900 | 1842794780 | 3895 | 3890 | 3895 | 3890 | 102 |
| 306 | 20231214 | 145800 | 1842397970 | 3890 | 3895 | 3895 | 3890 | 231 |
| 307 | 20231214 | 145700 | 1841498710 | 3895 | 3890 | 3895 | 3890 | 632 |
| 308 | 20231214 | 145600 | 1839037565 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20231214 | 145500 | 1839037565 | 3890 | 3890 | 3890 | 3870 | 8259 |
| 310 | 20231214 | 145400 | 1807034220 | 3895 | 3895 | 3895 | 3895 | 20 |
| 311 | 20231214 | 145300 | 1806956320 | 3895 | 3895 | 3895 | 3890 | 164 |
| 312 | 20231214 | 145200 | 1806318290 | 3895 | 3875 | 3900 | 3875 | 69 |
| 313 | 20231214 | 145100 | 1806050490 | 3900 | 3890 | 3900 | 3875 | 801 |
| 314 | 20231214 | 145000 | 1802942120 | 3900 | 3900 | 3900 | 3900 | 1 |
| 315 | 20231214 | 144900 | 1802938220 | 3900 | 3895 | 3900 | 3895 | 1176 |
| 316 | 20231214 | 144800 | 1798356820 | 3900 | 3900 | 3900 | 3900 | 32 |
| 317 | 20231214 | 144700 | 1798232020 | 3900 | 3895 | 3900 | 3895 | 37 |
| 318 | 20231214 | 144600 | 1798087900 | 3895 | 3895 | 3895 | 3895 | 626 |
| 319 | 20231214 | 144500 | 1795649630 | 3895 | 3890 | 3895 | 3890 | 405 |
| 320 | 20231214 | 144400 | 1794072655 | 3895 | 3890 | 3895 | 3890 | 5 |
| 321 | 20231214 | 144300 | 1794053200 | 3890 | 3890 | 3890 | 3890 | 5 |
| 322 | 20231214 | 144200 | 1794033750 | 3890 | 3890 | 3890 | 3880 | 723 |
| 323 | 20231214 | 144100 | 1791222100 | 3880 | 3885 | 3885 | 3880 | 481 |
| 324 | 20231214 | 144000 | 1789354505 | 3885 | 3885 | 3885 | 3885 | 0 |
| 325 | 20231214 | 143900 | 1789354505 | 3885 | 3890 | 3890 | 3885 | 3 |
| 326 | 20231214 | 143800 | 1789342840 | 3870 | 3870 | 3870 | 3870 | 24 |
| 327 | 20231214 | 143700 | 1789249960 | 3870 | 3875 | 3875 | 3870 | 100 |
| 328 | 20231214 | 143600 | 1788862950 | 3895 | 3895 | 3895 | 3895 | 34 |
| 329 | 20231214 | 143500 | 1788730520 | 3895 | 3900 | 3900 | 3895 | 3 |
| 330 | 20231214 | 143400 | 1788718830 | 3900 | 3900 | 3900 | 3900 | 2 |
| 331 | 20231214 | 143300 | 1788711030 | 3860 | 3905 | 3905 | 3860 | 15200 |
| 332 | 20231214 | 143200 | 1729701665 | 3900 | 3900 | 3900 | 3900 | 1241 |
| 333 | 20231214 | 143100 | 1724861765 | 3900 | 3900 | 3900 | 3900 | 200 |
| 334 | 20231214 | 143000 | 1724081765 | 3895 | 3900 | 3900 | 3895 | 300 |
| 335 | 20231214 | 142900 | 1722913235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 336 | 20231214 | 142800 | 1722913235 | 3900 | 3900 | 3900 | 3900 | 437 |
| 337 | 20231214 | 142700 | 1721208935 | 3900 | 3900 | 3900 | 3900 | 200 |
| 338 | 20231214 | 142600 | 1720428935 | 3900 | 3900 | 3900 | 3900 | 1048 |
| 339 | 20231214 | 142500 | 1716341735 | 3905 | 3905 | 3905 | 3905 | 179 |
| 340 | 20231214 | 142400 | 1715642740 | 3905 | 3905 | 3905 | 3905 | 2 |
| 341 | 20231214 | 142300 | 1715634930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 342 | 20231214 | 142200 | 1715634930 | 3900 | 3900 | 3900 | 3900 | 1226 |
| 343 | 20231214 | 142100 | 1710853530 | 3900 | 3900 | 3900 | 3900 | 0 |
| 344 | 20231214 | 142000 | 1710853530 | 3900 | 3900 | 3900 | 3900 | 5 |
| 345 | 20231214 | 141900 | 1710834030 | 3900 | 3895 | 3900 | 3895 | 1178 |
| 346 | 20231214 | 141800 | 1706239980 | 3900 | 3895 | 3900 | 3895 | 200 |
| 347 | 20231214 | 141700 | 1705460730 | 3895 | 3895 | 3895 | 3895 | 150 |
| 348 | 20231214 | 141600 | 1704876480 | 3900 | 3900 | 3900 | 3900 | 15 |
| 349 | 20231214 | 141500 | 1704817980 | 3900 | 3900 | 3900 | 3900 | 131 |
| 350 | 20231214 | 141400 | 1704307080 | 3905 | 3905 | 3905 | 3905 | 1 |
| 351 | 20231214 | 141300 | 1704303175 | 3905 | 3900 | 3905 | 3900 | 1066 |
| 352 | 20231214 | 141200 | 1700145765 | 3905 | 3905 | 3905 | 3905 | 0 |
| 353 | 20231214 | 141100 | 1700145765 | 3905 | 3905 | 3905 | 3905 | 64 |
| 354 | 20231214 | 141000 | 1699895845 | 3905 | 3900 | 3905 | 3900 | 4683 |
| 355 | 20231214 | 140900 | 1681621140 | 3905 | 3905 | 3910 | 3905 | 77 |
| 356 | 20231214 | 140800 | 1681320430 | 3910 | 3910 | 3910 | 3910 | 31 |
| 357 | 20231214 | 140700 | 1681199220 | 3910 | 3910 | 3910 | 3910 | 1 |
| 358 | 20231214 | 140600 | 1681195310 | 3910 | 3905 | 3910 | 3905 | 153 |
| 359 | 20231214 | 140500 | 1680597795 | 3905 | 3910 | 3910 | 3905 | 37 |
| 360 | 20231214 | 140400 | 1680453150 | 3910 | 3910 | 3910 | 3910 | 51 |
| 361 | 20231214 | 140300 | 1680253740 | 3910 | 3910 | 3910 | 3910 | 50 |
| 362 | 20231214 | 140200 | 1680058240 | 3915 | 3915 | 3915 | 3915 | 0 |
| 363 | 20231214 | 140100 | 1680058240 | 3915 | 3915 | 3915 | 3915 | 50 |
| 364 | 20231214 | 140000 | 1679862490 | 3900 | 3915 | 3915 | 3900 | 132 |
| 365 | 20231214 | 135900 | 1679347675 | 3900 | 3900 | 3900 | 3900 | 1750 |
| 366 | 20231214 | 135800 | 1672522675 | 3900 | 3900 | 3900 | 3890 | 153 |
| 367 | 20231214 | 135700 | 1671927195 | 3900 | 3900 | 3900 | 3900 | 1 |
| 368 | 20231214 | 135600 | 1671923295 | 3895 | 3895 | 3895 | 3895 | 254 |
| 369 | 20231214 | 135500 | 1670933965 | 3890 | 3890 | 3890 | 3890 | 53 |
| 370 | 20231214 | 135400 | 1670727795 | 3890 | 3890 | 3890 | 3890 | 75 |
| 371 | 20231214 | 135300 | 1670436045 | 3895 | 3890 | 3895 | 3890 | 44 |
| 372 | 20231214 | 135200 | 1670264835 | 3885 | 3895 | 3895 | 3885 | 449 |
| 373 | 20231214 | 135100 | 1668520110 | 3890 | 3890 | 3890 | 3890 | 0 |
| 374 | 20231214 | 135000 | 1668520110 | 3890 | 3890 | 3890 | 3885 | 354 |
| 375 | 20231214 | 134900 | 1667144770 | 3895 | 3895 | 3895 | 3895 | 0 |
| 376 | 20231214 | 134800 | 1667144770 | 3895 | 3895 | 3895 | 3895 | 130 |
| 377 | 20231214 | 134700 | 1666638420 | 3900 | 3895 | 3900 | 3895 | 1983 |
| 378 | 20231214 | 134600 | 1658914630 | 3890 | 3885 | 3895 | 3885 | 558 |
| 379 | 20231214 | 134500 | 1656745115 | 3885 | 3885 | 3885 | 3885 | 500 |
| 380 | 20231214 | 134400 | 1654802615 | 3895 | 3900 | 3900 | 3885 | 289 |
| 381 | 20231214 | 134300 | 1653677970 | 3900 | 3900 | 3900 | 3900 | 1 |
| 382 | 20231214 | 134200 | 1653674070 | 3900 | 3900 | 3900 | 3900 | 32 |
| 383 | 20231214 | 134100 | 1653549270 | 3900 | 3910 | 3910 | 3900 | 9350 |
| 384 | 20231214 | 134000 | 1617074215 | 3910 | 3905 | 3910 | 3905 | 391 |
| 385 | 20231214 | 133900 | 1615545915 | 3905 | 3905 | 3905 | 3905 | 0 |
| 386 | 20231214 | 133800 | 1615545915 | 3905 | 3905 | 3905 | 3905 | 178 |
| 387 | 20231214 | 133700 | 1614850825 | 3900 | 3915 | 3915 | 3900 | 810 |
| 388 | 20231214 | 133600 | 1611683615 | 3920 | 3920 | 3920 | 3920 | 55 |
| 389 | 20231214 | 133500 | 1611468015 | 3915 | 3915 | 3915 | 3915 | 633 |
| 390 | 20231214 | 133400 | 1608989820 | 3905 | 3905 | 3905 | 3905 | 1 |
| 391 | 20231214 | 133300 | 1608985915 | 3905 | 3910 | 3910 | 3905 | 433 |
| 392 | 20231214 | 133200 | 1607295035 | 3910 | 3910 | 3910 | 3910 | 74 |
| 393 | 20231214 | 133100 | 1607005695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 394 | 20231214 | 133000 | 1607005695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 395 | 20231214 | 132900 | 1607005695 | 3910 | 3910 | 3910 | 3910 | 367 |
| 396 | 20231214 | 132800 | 1605570725 | 3910 | 3905 | 3910 | 3900 | 1057 |
| 397 | 20231214 | 132700 | 1601443150 | 3905 | 3905 | 3905 | 3900 | 1719 |
| 398 | 20231214 | 132600 | 1594735195 | 3900 | 3905 | 3905 | 3900 | 365 |
| 399 | 20231214 | 132500 | 1593309880 | 3900 | 3900 | 3900 | 3900 | 1355 |
| 400 | 20231214 | 132400 | 1588025380 | 3905 | 3905 | 3905 | 3900 | 60 |
| 401 | 20231214 | 132300 | 1587791085 | 3905 | 3905 | 3905 | 3905 | 144 |
| 402 | 20231214 | 132200 | 1587228765 | 3905 | 3905 | 3905 | 3905 | 130 |
| 403 | 20231214 | 132100 | 1586721115 | 3905 | 3900 | 3910 | 3900 | 1096 |
| 404 | 20231214 | 132000 | 1582440515 | 3890 | 3900 | 3900 | 3890 | 2 |
| 405 | 20231214 | 131900 | 1582432725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 406 | 20231214 | 131800 | 1582432725 | 3890 | 3890 | 3890 | 3890 | 40 |
| 407 | 20231214 | 131700 | 1582277125 | 3890 | 3895 | 3895 | 3890 | 78 |
| 408 | 20231214 | 131600 | 1581973530 | 3895 | 3895 | 3895 | 3895 | 35 |
| 409 | 20231214 | 131500 | 1581837205 | 3905 | 3915 | 3915 | 3905 | 253 |
| 410 | 20231214 | 131400 | 1580846720 | 3915 | 3915 | 3915 | 3915 | 1 |
| 411 | 20231214 | 131300 | 1580842805 | 3895 | 3895 | 3895 | 3895 | 32 |
| 412 | 20231214 | 131200 | 1580718165 | 3875 | 3910 | 3910 | 3875 | 7046 |
| 413 | 20231214 | 131100 | 1553236300 | 3905 | 3905 | 3905 | 3905 | 50 |
| 414 | 20231214 | 131000 | 1553041050 | 3905 | 3900 | 3905 | 3900 | 162 |
| 415 | 20231214 | 130900 | 1552409000 | 3900 | 3900 | 3900 | 3890 | 260 |
| 416 | 20231214 | 130800 | 1551395310 | 3895 | 3870 | 3895 | 3870 | 4493 |
| 417 | 20231214 | 130700 | 1533944575 | 3875 | 3875 | 3875 | 3875 | 29 |
| 418 | 20231214 | 130600 | 1533832200 | 3875 | 3875 | 3875 | 3875 | 0 |
| 419 | 20231214 | 130500 | 1533832200 | 3875 | 3875 | 3875 | 3875 | 142 |
| 420 | 20231214 | 130400 | 1533281950 | 3875 | 3875 | 3875 | 3875 | 203 |
| 421 | 20231214 | 130300 | 1532495325 | 3875 | 3875 | 3875 | 3875 | 86 |
| 422 | 20231214 | 130200 | 1532162075 | 3880 | 3880 | 3880 | 3880 | 138 |
| 423 | 20231214 | 130100 | 1531626635 | 3880 | 3880 | 3880 | 3880 | 5 |
| 424 | 20231214 | 130000 | 1531607235 | 3880 | 3880 | 3880 | 3880 | 0 |
| 425 | 20231214 | 125900 | 1531607235 | 3880 | 3875 | 3880 | 3875 | 162 |
| 426 | 20231214 | 125800 | 1530979145 | 3875 | 3865 | 3875 | 3865 | 315 |
| 427 | 20231214 | 125700 | 1529760375 | 3870 | 3865 | 3870 | 3865 | 456 |
| 428 | 20231214 | 125600 | 1527995905 | 3865 | 3865 | 3865 | 3865 | 167 |
| 429 | 20231214 | 125500 | 1527350450 | 3865 | 3865 | 3865 | 3865 | 43 |
| 430 | 20231214 | 125400 | 1527184255 | 3870 | 3870 | 3870 | 3870 | 59 |
| 431 | 20231214 | 125300 | 1526955925 | 3870 | 3865 | 3870 | 3865 | 32 |
| 432 | 20231214 | 125200 | 1526832095 | 3870 | 3865 | 3870 | 3860 | 607 |
| 433 | 20231214 | 125100 | 1524486650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 434 | 20231214 | 125000 | 1524486650 | 3870 | 3865 | 3870 | 3865 | 331 |
| 435 | 20231214 | 124900 | 1523206835 | 3865 | 3870 | 3870 | 3865 | 494 |
| 436 | 20231214 | 124800 | 1521297500 | 3865 | 3880 | 3880 | 3865 | 570 |
| 437 | 20231214 | 124700 | 1519091420 | 3880 | 3880 | 3880 | 3880 | 225 |
| 438 | 20231214 | 124600 | 1518218420 | 3870 | 3870 | 3870 | 3870 | 100 |
| 439 | 20231214 | 124500 | 1517831420 | 3870 | 3870 | 3870 | 3870 | 559 |
| 440 | 20231214 | 124400 | 1515668090 | 3870 | 3870 | 3870 | 3870 | 262 |
| 441 | 20231214 | 124300 | 1514654150 | 3870 | 3885 | 3885 | 3870 | 311 |
| 442 | 20231214 | 124200 | 1513449980 | 3880 | 3880 | 3880 | 3880 | 59 |
| 443 | 20231214 | 124100 | 1513221060 | 3880 | 3880 | 3880 | 3875 | 360 |
| 444 | 20231214 | 124000 | 1511825035 | 3880 | 3880 | 3880 | 3880 | 13 |
| 445 | 20231214 | 123900 | 1511774595 | 3880 | 3875 | 3880 | 3875 | 221 |
| 446 | 20231214 | 123800 | 1510918190 | 3875 | 3875 | 3875 | 3875 | 1100 |
| 447 | 20231214 | 123700 | 1506655690 | 3875 | 3865 | 3875 | 3865 | 250 |
| 448 | 20231214 | 123600 | 1505687440 | 3865 | 3870 | 3870 | 3865 | 1948 |
| 449 | 20231214 | 123500 | 1498152865 | 3870 | 3870 | 3870 | 3870 | 125 |
| 450 | 20231214 | 123400 | 1497669115 | 3865 | 3865 | 3865 | 3865 | 501 |
| 451 | 20231214 | 123300 | 1495732750 | 3865 | 3860 | 3865 | 3860 | 409 |
| 452 | 20231214 | 123200 | 1494152365 | 3860 | 3850 | 3860 | 3850 | 676 |
| 453 | 20231214 | 123100 | 1491549265 | 3850 | 3845 | 3850 | 3845 | 3266 |
| 454 | 20231214 | 123000 | 1478977065 | 3845 | 3835 | 3845 | 3835 | 452 |
| 455 | 20231214 | 122900 | 1477243625 | 3835 | 3835 | 3835 | 3830 | 3539 |
| 456 | 20231214 | 122800 | 1463686380 | 3830 | 3835 | 3835 | 3830 | 260 |
| 457 | 20231214 | 122700 | 1462689380 | 3835 | 3835 | 3835 | 3830 | 320 |
| 458 | 20231214 | 122600 | 1461462185 | 3835 | 3835 | 3835 | 3835 | 503 |
| 459 | 20231214 | 122500 | 1459533180 | 3835 | 3840 | 3840 | 3835 | 2314 |
| 460 | 20231214 | 122400 | 1450658915 | 3835 | 3840 | 3840 | 3835 | 1285 |
| 461 | 20231214 | 122300 | 1445729685 | 3840 | 3850 | 3850 | 3840 | 1179 |
| 462 | 20231214 | 122200 | 1441200480 | 3850 | 3840 | 3850 | 3840 | 1348 |
| 463 | 20231214 | 122100 | 1436020830 | 3840 | 3845 | 3845 | 3840 | 2358 |
| 464 | 20231214 | 122000 | 1426964105 | 3845 | 3850 | 3850 | 3845 | 1347 |
| 465 | 20231214 | 121900 | 1421784885 | 3850 | 3855 | 3855 | 3850 | 7024 |
| 466 | 20231214 | 121800 | 1394732085 | 3860 | 3860 | 3860 | 3860 | 1954 |
| 467 | 20231214 | 121700 | 1387189645 | 3860 | 3865 | 3865 | 3860 | 421 |
| 468 | 20231214 | 121600 | 1385564090 | 3865 | 3865 | 3870 | 3865 | 4488 |
| 469 | 20231214 | 121500 | 1368215965 | 3870 | 3880 | 3880 | 3870 | 2714 |
| 470 | 20231214 | 121400 | 1357709375 | 3880 | 3870 | 3880 | 3870 | 670 |
| 471 | 20231214 | 121300 | 1355109785 | 3870 | 3870 | 3870 | 3870 | 20 |
| 472 | 20231214 | 121200 | 1355032385 | 3870 | 3880 | 3880 | 3870 | 567 |
| 473 | 20231214 | 121100 | 1352837725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 474 | 20231214 | 121000 | 1352837725 | 3875 | 3885 | 3890 | 3875 | 833 |
| 475 | 20231214 | 120900 | 1349604015 | 3885 | 3885 | 3885 | 3885 | 101 |
| 476 | 20231214 | 120800 | 1349211630 | 3885 | 3885 | 3885 | 3885 | 100 |
| 477 | 20231214 | 120700 | 1348823130 | 3885 | 3880 | 3885 | 3880 | 40 |
| 478 | 20231214 | 120600 | 1348667880 | 3885 | 3885 | 3885 | 3885 | 5 |
| 479 | 20231214 | 120500 | 1348648455 | 3885 | 3880 | 3885 | 3880 | 300 |
| 480 | 20231214 | 120400 | 1347484320 | 3880 | 3880 | 3880 | 3880 | 54 |
| 481 | 20231214 | 120300 | 1347274800 | 3885 | 3880 | 3885 | 3880 | 173 |
| 482 | 20231214 | 120200 | 1346603535 | 3885 | 3885 | 3885 | 3885 | 1218 |
| 483 | 20231214 | 120100 | 1341871605 | 3900 | 3900 | 3900 | 3900 | 318 |
| 484 | 20231214 | 120000 | 1340631405 | 3900 | 3900 | 3900 | 3900 | 52 |
| 485 | 20231214 | 115900 | 1340428605 | 3890 | 3890 | 3930 | 3885 | 2266 |
| 486 | 20231214 | 115800 | 1331592515 | 3885 | 3885 | 3885 | 3885 | 28 |
| 487 | 20231214 | 115700 | 1331483735 | 3885 | 3885 | 3885 | 3885 | 144 |
| 488 | 20231214 | 115600 | 1330924295 | 3885 | 3885 | 3885 | 3885 | 16 |
| 489 | 20231214 | 115500 | 1330862135 | 3880 | 3885 | 3885 | 3880 | 44 |
| 490 | 20231214 | 115400 | 1330691345 | 3880 | 3880 | 3880 | 3880 | 0 |
| 491 | 20231214 | 115300 | 1330691345 | 3880 | 3880 | 3880 | 3880 | 186 |
| 492 | 20231214 | 115200 | 1329969665 | 3880 | 3880 | 3880 | 3880 | 69 |
| 493 | 20231214 | 115100 | 1329701945 | 3880 | 3870 | 3880 | 3870 | 206 |
| 494 | 20231214 | 115000 | 1328904655 | 3870 | 3875 | 3875 | 3870 | 3126 |
| 495 | 20231214 | 114900 | 1316805415 | 3875 | 3875 | 3875 | 3875 | 485 |
| 496 | 20231214 | 114800 | 1314926040 | 3870 | 3875 | 3875 | 3870 | 1199 |
| 497 | 20231214 | 114700 | 1310279925 | 3875 | 3875 | 3875 | 3875 | 197 |
| 498 | 20231214 | 114600 | 1309516550 | 3875 | 3875 | 3875 | 3875 | 208 |
| 499 | 20231214 | 114500 | 1308710550 | 3875 | 3880 | 3880 | 3875 | 343 |
| 500 | 20231214 | 114400 | 1307381400 | 3880 | 3875 | 3880 | 3870 | 693 |
| 501 | 20231214 | 114300 | 1304699160 | 3880 | 3870 | 3880 | 3870 | 653 |
| 502 | 20231214 | 114200 | 1302171500 | 3870 | 3870 | 3870 | 3870 | 1512 |
| 503 | 20231214 | 114100 | 1296320060 | 3890 | 3890 | 3890 | 3890 | 1 |
| 504 | 20231214 | 114000 | 1296316170 | 3870 | 3890 | 3890 | 3870 | 2005 |
| 505 | 20231214 | 113900 | 1288551125 | 3875 | 3890 | 3890 | 3875 | 2446 |
| 506 | 20231214 | 113800 | 1279066610 | 3890 | 3885 | 3890 | 3885 | 52 |
| 507 | 20231214 | 113700 | 1278864340 | 3885 | 3890 | 3890 | 3885 | 32 |
| 508 | 20231214 | 113600 | 1278739960 | 3875 | 3875 | 3875 | 3875 | 0 |
| 509 | 20231214 | 113500 | 1278739960 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 510 | 20231214 | 113400 | 1274864960 | 3875 | 3890 | 3890 | 3875 | 661 |
| 511 | 20231214 | 113300 | 1272297010 | 3890 | 3880 | 3890 | 3880 | 725 |
| 512 | 20231214 | 113200 | 1269483760 | 3890 | 3880 | 3890 | 3880 | 5082 |
| 513 | 20231214 | 113100 | 1249765590 | 3880 | 3885 | 3885 | 3880 | 1461 |
| 514 | 20231214 | 113000 | 1244096375 | 3890 | 3890 | 3890 | 3890 | 15 |
| 515 | 20231214 | 112900 | 1244038025 | 3880 | 3890 | 3890 | 3880 | 208 |
| 516 | 20231214 | 112800 | 1243230915 | 3890 | 3890 | 3890 | 3880 | 457 |
| 517 | 20231214 | 112700 | 1241453745 | 3890 | 3890 | 3890 | 3890 | 4 |
| 518 | 20231214 | 112600 | 1241438185 | 3890 | 3890 | 3890 | 3890 | 0 |
| 519 | 20231214 | 112500 | 1241438185 | 3890 | 3895 | 3895 | 3890 | 67 |
| 520 | 20231214 | 112400 | 1241177315 | 3875 | 3880 | 3880 | 3875 | 180 |
| 521 | 20231214 | 112300 | 1240479810 | 3895 | 3875 | 3895 | 3875 | 58 |
| 522 | 20231214 | 112200 | 1240254950 | 3875 | 3885 | 3885 | 3875 | 1388 |
| 523 | 20231214 | 112100 | 1234872500 | 3880 | 3885 | 3885 | 3875 | 355 |
| 524 | 20231214 | 112000 | 1233493435 | 3885 | 3880 | 3885 | 3875 | 2136 |
| 525 | 20231214 | 111900 | 1225205460 | 3880 | 3885 | 3885 | 3880 | 2612 |
| 526 | 20231214 | 111800 | 1215070875 | 3880 | 3890 | 3895 | 3880 | 2354 |
| 527 | 20231214 | 111700 | 1205921995 | 3895 | 3900 | 3900 | 3895 | 3527 |
| 528 | 20231214 | 111600 | 1192175870 | 3905 | 3905 | 3905 | 3905 | 82 |
| 529 | 20231214 | 111500 | 1191855660 | 3905 | 3910 | 3910 | 3905 | 1181 |
| 530 | 20231214 | 111400 | 1187243350 | 3910 | 3910 | 3910 | 3910 | 661 |
| 531 | 20231214 | 111300 | 1184658840 | 3910 | 3910 | 3910 | 3910 | 867 |
| 532 | 20231214 | 111200 | 1181268870 | 3915 | 3915 | 3915 | 3910 | 1894 |
| 533 | 20231214 | 111100 | 1173861330 | 3915 | 3915 | 3915 | 3915 | 637 |
| 534 | 20231214 | 111000 | 1171367475 | 3915 | 3915 | 3915 | 3915 | 345 |
| 535 | 20231214 | 110900 | 1170016800 | 3920 | 3920 | 3920 | 3920 | 205 |
| 536 | 20231214 | 110800 | 1169213200 | 3920 | 3925 | 3930 | 3920 | 837 |
| 537 | 20231214 | 110700 | 1165931645 | 3925 | 3920 | 3925 | 3920 | 483 |
| 538 | 20231214 | 110600 | 1164037785 | 3920 | 3920 | 3925 | 3920 | 837 |
| 539 | 20231214 | 110500 | 1160756170 | 3925 | 3925 | 3925 | 3925 | 390 |
| 540 | 20231214 | 110400 | 1159225420 | 3920 | 3920 | 3920 | 3920 | 52 |
| 541 | 20231214 | 110300 | 1159021580 | 3925 | 3930 | 3930 | 3925 | 151 |
| 542 | 20231214 | 110200 | 1158428405 | 3930 | 3930 | 3930 | 3930 | 3 |
| 543 | 20231214 | 110100 | 1158416615 | 3920 | 3920 | 3920 | 3920 | 302 |
| 544 | 20231214 | 110000 | 1157232775 | 3920 | 3920 | 3920 | 3920 | 420 |
| 545 | 20231214 | 105900 | 1155586375 | 3915 | 3915 | 3915 | 3915 | 274 |
| 546 | 20231214 | 105800 | 1154513665 | 3915 | 3920 | 3920 | 3915 | 150 |
| 547 | 20231214 | 105700 | 1153925915 | 3915 | 3920 | 3920 | 3915 | 198 |
| 548 | 20231214 | 105600 | 1153149940 | 3920 | 3915 | 3920 | 3915 | 252 |
| 549 | 20231214 | 105500 | 1152162860 | 3915 | 3920 | 3920 | 3915 | 117 |
| 550 | 20231214 | 105400 | 1151704345 | 3920 | 3920 | 3920 | 3910 | 560 |
| 551 | 20231214 | 105300 | 1149510265 | 3920 | 3910 | 3920 | 3910 | 492 |
| 552 | 20231214 | 105200 | 1147586505 | 3910 | 3900 | 3910 | 3900 | 6511 |
| 553 | 20231214 | 105100 | 1122193395 | 3895 | 3885 | 3895 | 3885 | 2879 |
| 554 | 20231214 | 105000 | 1110994320 | 3880 | 3870 | 3880 | 3870 | 1521 |
| 555 | 20231214 | 104900 | 1105099470 | 3870 | 3870 | 3870 | 3870 | 1967 |
| 556 | 20231214 | 104800 | 1097487180 | 3870 | 3875 | 3875 | 3865 | 2187 |
| 557 | 20231214 | 104700 | 1089033240 | 3875 | 3880 | 3880 | 3865 | 3003 |
| 558 | 20231214 | 104600 | 1077404255 | 3880 | 3880 | 3880 | 3880 | 969 |
| 559 | 20231214 | 104500 | 1073644535 | 3880 | 3880 | 3880 | 3880 | 89 |
| 560 | 20231214 | 104400 | 1073299215 | 3880 | 3880 | 3880 | 3880 | 2843 |
| 561 | 20231214 | 104300 | 1062268375 | 3880 | 3880 | 3880 | 3880 | 504 |
| 562 | 20231214 | 104200 | 1060312855 | 3880 | 3880 | 3885 | 3875 | 242 |
| 563 | 20231214 | 104100 | 1059373965 | 3885 | 3885 | 3885 | 3885 | 243 |
| 564 | 20231214 | 104000 | 1058429910 | 3885 | 3885 | 3885 | 3885 | 417 |
| 565 | 20231214 | 103900 | 1056809865 | 3885 | 3880 | 3885 | 3880 | 2707 |
| 566 | 20231214 | 103800 | 1046301075 | 3885 | 3885 | 3895 | 3885 | 1906 |
| 567 | 20231214 | 103700 | 1038896215 | 3885 | 3890 | 3895 | 3885 | 281 |
| 568 | 20231214 | 103600 | 1037804470 | 3895 | 3890 | 3895 | 3890 | 779 |
| 569 | 20231214 | 103500 | 1034772880 | 3890 | 3890 | 3890 | 3890 | 0 |
| 570 | 20231214 | 103400 | 1034772880 | 3890 | 3890 | 3890 | 3890 | 82 |
| 571 | 20231214 | 103300 | 1034453900 | 3895 | 3890 | 3895 | 3890 | 161 |
| 572 | 20231214 | 103200 | 1033827105 | 3890 | 3895 | 3895 | 3890 | 710 |
| 573 | 20231214 | 103100 | 1031063655 | 3890 | 3890 | 3895 | 3890 | 1389 |
| 574 | 20231214 | 103000 | 1025655345 | 3890 | 3890 | 3895 | 3890 | 1202 |
| 575 | 20231214 | 102900 | 1020979535 | 3890 | 3895 | 3895 | 3890 | 360 |
| 576 | 20231214 | 102800 | 1019577385 | 3895 | 3890 | 3895 | 3885 | 375 |
| 577 | 20231214 | 102700 | 1018119180 | 3895 | 3895 | 3895 | 3895 | 301 |
| 578 | 20231214 | 102600 | 1016946785 | 3895 | 3890 | 3895 | 3890 | 325 |
| 579 | 20231214 | 102500 | 1015681185 | 3890 | 3890 | 3895 | 3885 | 2300 |
| 580 | 20231214 | 102400 | 1006734750 | 3890 | 3890 | 3895 | 3890 | 3308 |
| 581 | 20231214 | 102300 | 993865200 | 3895 | 3900 | 3900 | 3890 | 1627 |
| 582 | 20231214 | 102200 | 987527290 | 3895 | 3900 | 3900 | 3895 | 12 |
| 583 | 20231214 | 102100 | 987480500 | 3900 | 3900 | 3900 | 3900 | 514 |
| 584 | 20231214 | 102000 | 985475900 | 3900 | 3905 | 3905 | 3900 | 55 |
| 585 | 20231214 | 101900 | 985261375 | 3905 | 3910 | 3910 | 3905 | 9 |
| 586 | 20231214 | 101800 | 985226195 | 3890 | 3895 | 3900 | 3885 | 1768 |
| 587 | 20231214 | 101700 | 978346235 | 3880 | 3890 | 3890 | 3880 | 1307 |
| 588 | 20231214 | 101600 | 973263700 | 3890 | 3890 | 3890 | 3880 | 1510 |
| 589 | 20231214 | 101500 | 967396960 | 3890 | 3885 | 3890 | 3880 | 5734 |
| 590 | 20231214 | 101400 | 945133965 | 3890 | 3890 | 3895 | 3885 | 1571 |
| 591 | 20231214 | 101300 | 939023805 | 3895 | 3920 | 3920 | 3895 | 13068 |
| 592 | 20231214 | 101200 | 888015385 | 3920 | 3915 | 3925 | 3910 | 2326 |
| 593 | 20231214 | 101100 | 878907990 | 3915 | 3920 | 3920 | 3915 | 3234 |
| 594 | 20231214 | 101000 | 866240370 | 3920 | 3920 | 3925 | 3920 | 27 |
| 595 | 20231214 | 100900 | 866134515 | 3920 | 3930 | 3930 | 3920 | 4491 |
| 596 | 20231214 | 100800 | 848511080 | 3930 | 3930 | 3930 | 3930 | 437 |
| 597 | 20231214 | 100700 | 846793670 | 3930 | 3930 | 3930 | 3930 | 904 |
| 598 | 20231214 | 100600 | 843240950 | 3940 | 3925 | 3940 | 3925 | 52 |
| 599 | 20231214 | 100500 | 843036835 | 3925 | 3940 | 3940 | 3925 | 1046 |
| 600 | 20231214 | 100400 | 838929885 | 3930 | 3940 | 3940 | 3930 | 77 |
| 601 | 20231214 | 100300 | 838627055 | 3930 | 3935 | 3940 | 3930 | 1267 |
| 602 | 20231214 | 100200 | 833643860 | 3935 | 3940 | 3940 | 3930 | 281 |
| 603 | 20231214 | 100100 | 832539460 | 3940 | 3940 | 3940 | 3940 | 2 |
| 604 | 20231214 | 100000 | 832531580 | 3940 | 3930 | 3940 | 3930 | 13 |
| 605 | 20231214 | 095900 | 832480470 | 3940 | 3925 | 3940 | 3925 | 2531 |
| 606 | 20231214 | 095800 | 822541530 | 3920 | 3925 | 3925 | 3920 | 923 |
| 607 | 20231214 | 095700 | 818921635 | 3915 | 3940 | 3940 | 3915 | 4334 |
| 608 | 20231214 | 095600 | 801904340 | 3940 | 3940 | 3950 | 3940 | 1477 |
| 609 | 20231214 | 095500 | 796084905 | 3940 | 3940 | 3955 | 3930 | 321 |
| 610 | 20231214 | 095400 | 794820940 | 3930 | 3935 | 3940 | 3930 | 566 |
| 611 | 20231214 | 095300 | 792592470 | 3920 | 3935 | 3955 | 3920 | 2392 |
| 612 | 20231214 | 095200 | 783211255 | 3930 | 3940 | 3945 | 3930 | 676 |
| 613 | 20231214 | 095100 | 780548495 | 3950 | 3965 | 3965 | 3925 | 22844 |
| 614 | 20231214 | 095000 | 690607690 | 3965 | 3975 | 3975 | 3965 | 179 |
| 615 | 20231214 | 094900 | 689897270 | 3975 | 3980 | 3980 | 3975 | 152 |
| 616 | 20231214 | 094800 | 689292320 | 3975 | 3975 | 3975 | 3975 | 350 |
| 617 | 20231214 | 094700 | 687901070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 618 | 20231214 | 094600 | 687901070 | 3980 | 3975 | 3995 | 3975 | 492 |
| 619 | 20231214 | 094500 | 685942880 | 3955 | 3965 | 3995 | 3955 | 2688 |
| 620 | 20231214 | 094400 | 675241980 | 3970 | 3960 | 3970 | 3950 | 695 |
| 621 | 20231214 | 094300 | 672495910 | 3950 | 3980 | 3980 | 3950 | 4417 |
| 622 | 20231214 | 094200 | 655032295 | 3980 | 3975 | 3980 | 3960 | 669 |
| 623 | 20231214 | 094100 | 652381760 | 3970 | 3965 | 3970 | 3960 | 593 |
| 624 | 20231214 | 094000 | 650030000 | 3965 | 3965 | 3965 | 3965 | 164 |
| 625 | 20231214 | 093900 | 649379740 | 3965 | 3965 | 3965 | 3950 | 173 |
| 626 | 20231214 | 093800 | 648693840 | 3950 | 3970 | 3970 | 3950 | 1561 |
| 627 | 20231214 | 093700 | 642526850 | 3950 | 3975 | 3975 | 3950 | 1656 |
| 628 | 20231214 | 093600 | 635980060 | 3975 | 3975 | 3975 | 3950 | 1672 |
| 629 | 20231214 | 093500 | 629365155 | 3975 | 3975 | 3975 | 3975 | 394 |
| 630 | 20231214 | 093400 | 627799005 | 3975 | 3965 | 3980 | 3950 | 524 |
| 631 | 20231214 | 093300 | 625726975 | 3970 | 3950 | 3970 | 3950 | 271 |
| 632 | 20231214 | 093200 | 624651625 | 3950 | 3950 | 3950 | 3945 | 2526 |
| 633 | 20231214 | 093100 | 614682325 | 3950 | 3965 | 3965 | 3950 | 85 |
| 634 | 20231214 | 093000 | 614345315 | 3965 | 3950 | 3965 | 3950 | 336 |
| 635 | 20231214 | 092900 | 613017390 | 3950 | 3945 | 3950 | 3945 | 2309 |
| 636 | 20231214 | 092800 | 603907590 | 3945 | 3960 | 3960 | 3945 | 4209 |
| 637 | 20231214 | 092700 | 587274420 | 3955 | 3950 | 3970 | 3950 | 1796 |
| 638 | 20231214 | 092600 | 580170185 | 3950 | 3960 | 3970 | 3950 | 3956 |
| 639 | 20231214 | 092500 | 564523265 | 3970 | 3980 | 3990 | 3960 | 2064 |
| 640 | 20231214 | 092400 | 556338300 | 3980 | 3980 | 4015 | 3980 | 640 |
| 641 | 20231214 | 092300 | 553783615 | 3980 | 3970 | 3980 | 3965 | 1357 |
| 642 | 20231214 | 092200 | 548391810 | 4000 | 3985 | 4000 | 3975 | 1063 |
| 643 | 20231214 | 092100 | 544162545 | 3985 | 4005 | 4015 | 3985 | 234 |
| 644 | 20231214 | 092000 | 543227875 | 3975 | 3970 | 4020 | 3970 | 760 |
| 645 | 20231214 | 091900 | 540205575 | 3970 | 3980 | 3980 | 3970 | 1087 |
| 646 | 20231214 | 091800 | 535890125 | 3970 | 3975 | 3980 | 3970 | 829 |
| 647 | 20231214 | 091700 | 532597705 | 3975 | 3970 | 3975 | 3960 | 3167 |
| 648 | 20231214 | 091600 | 520034290 | 3970 | 3960 | 3970 | 3955 | 4197 |
| 649 | 20231214 | 091500 | 503391560 | 3955 | 3955 | 3970 | 3950 | 5288 |
| 650 | 20231214 | 091400 | 482474885 | 3950 | 3955 | 3970 | 3950 | 4010 |
| 651 | 20231214 | 091300 | 466620150 | 3970 | 3980 | 3995 | 3955 | 8285 |
| 652 | 20231214 | 091200 | 433752010 | 3975 | 4010 | 4045 | 3960 | 17035 |
| 653 | 20231214 | 091100 | 365688140 | 4000 | 3995 | 4030 | 3990 | 4333 |
| 654 | 20231214 | 091000 | 348361125 | 3995 | 3980 | 3995 | 3980 | 2896 |
| 655 | 20231214 | 090900 | 336819400 | 3980 | 4010 | 4010 | 3980 | 5063 |
| 656 | 20231214 | 090800 | 316550625 | 4010 | 3950 | 4015 | 3950 | 5850 |
| 657 | 20231214 | 090700 | 293170050 | 3955 | 3965 | 4005 | 3910 | 14847 |
| 658 | 20231214 | 090600 | 234377215 | 3925 | 4000 | 4000 | 3920 | 13187 |
| 659 | 20231214 | 090500 | 182116865 | 4000 | 4010 | 4015 | 3955 | 7819 |
| 660 | 20231214 | 090400 | 150925480 | 4030 | 4075 | 4075 | 3990 | 13311 |
| 661 | 20231214 | 090300 | 97097580 | 4075 | 4120 | 4120 | 4070 | 4324 |
| 662 | 20231214 | 090200 | 79444355 | 4120 | 4145 | 4150 | 4075 | 7497 |
| 663 | 20231214 | 090100 | 48593875 | 4140 | 4125 | 4165 | 4125 | 1976 |
| 664 | 20231214 | 090000 | 40393730 | 4140 | 4085 | 4140 | 4085 | 9429 |