32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 3 | 20231213 | 200200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20231213 | 200100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20231213 | 200000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20231213 | 195900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20231213 | 195800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20231213 | 195700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20231213 | 195600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20231213 | 195500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20231213 | 195400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20231213 | 195300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20231213 | 195200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20231213 | 195100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20231213 | 195000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20231213 | 194900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20231213 | 194800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20231213 | 194700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20231213 | 194600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20231213 | 194500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20231213 | 194400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20231213 | 194300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20231213 | 194200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20231213 | 194100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20231213 | 194000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20231213 | 193900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20231213 | 193800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20231213 | 193700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20231213 | 193600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20231213 | 193500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20231213 | 193400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20231213 | 193300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 33 | 20231213 | 193200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20231213 | 193100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20231213 | 193000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20231213 | 192900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20231213 | 192800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20231213 | 192700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20231213 | 192600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20231213 | 192500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20231213 | 192400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20231213 | 192300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20231213 | 192200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20231213 | 192100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20231213 | 192000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20231213 | 191900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20231213 | 191800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20231213 | 191700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20231213 | 191600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20231213 | 191500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20231213 | 191400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20231213 | 191300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20231213 | 191200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20231213 | 191100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20231213 | 191000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20231213 | 190900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20231213 | 190800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20231213 | 190700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20231213 | 190600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20231213 | 190500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20231213 | 190400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20231213 | 190300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 63 | 20231213 | 190200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20231213 | 190100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20231213 | 190000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20231213 | 185900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20231213 | 185800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20231213 | 185700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20231213 | 185600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20231213 | 185500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20231213 | 185400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20231213 | 185300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20231213 | 185200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20231213 | 185100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20231213 | 185000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20231213 | 184900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20231213 | 184800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20231213 | 184700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20231213 | 184600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20231213 | 184500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20231213 | 184400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20231213 | 184300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20231213 | 184200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20231213 | 184100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20231213 | 184000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20231213 | 183900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20231213 | 183800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20231213 | 183700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20231213 | 183600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20231213 | 183500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20231213 | 183400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20231213 | 183300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 93 | 20231213 | 183200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20231213 | 183100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20231213 | 183000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20231213 | 182900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20231213 | 182800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20231213 | 182700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20231213 | 182600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20231213 | 182500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20231213 | 182400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20231213 | 182300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20231213 | 182200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20231213 | 182100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20231213 | 182000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20231213 | 181900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20231213 | 181800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20231213 | 181700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20231213 | 181600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20231213 | 181500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20231213 | 181400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20231213 | 181300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20231213 | 181200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20231213 | 181100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20231213 | 181000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20231213 | 180900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20231213 | 180800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20231213 | 180700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20231213 | 180600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20231213 | 180500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20231213 | 180400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20231213 | 180300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 123 | 20231213 | 180200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20231213 | 180100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20231213 | 180000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20231213 | 175900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20231213 | 175800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20231213 | 175700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20231213 | 175600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20231213 | 175500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20231213 | 175400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20231213 | 175300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20231213 | 175200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20231213 | 175100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20231213 | 175000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20231213 | 174900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20231213 | 174800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20231213 | 174700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20231213 | 174600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20231213 | 174500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20231213 | 174400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20231213 | 174300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20231213 | 174200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20231213 | 174100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20231213 | 174000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20231213 | 173900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20231213 | 173800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20231213 | 173700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20231213 | 173600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20231213 | 173500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20231213 | 173400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20231213 | 173300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 153 | 20231213 | 173200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20231213 | 173100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20231213 | 173000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20231213 | 172900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20231213 | 172800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20231213 | 172700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20231213 | 172600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20231213 | 172500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20231213 | 172400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20231213 | 172300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20231213 | 172200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20231213 | 172100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20231213 | 172000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20231213 | 171900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20231213 | 171800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20231213 | 171700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20231213 | 171600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20231213 | 171500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20231213 | 171400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20231213 | 171300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20231213 | 171200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20231213 | 171100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20231213 | 171000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20231213 | 170900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20231213 | 170800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20231213 | 170700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20231213 | 170600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20231213 | 170500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20231213 | 170400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20231213 | 170300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 183 | 20231213 | 170200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20231213 | 170100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20231213 | 170000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20231213 | 165900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20231213 | 165800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20231213 | 165700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20231213 | 165600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20231213 | 165500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20231213 | 165400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20231213 | 165300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20231213 | 165200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20231213 | 165100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20231213 | 165000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20231213 | 164900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20231213 | 164800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20231213 | 164700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20231213 | 164600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20231213 | 164500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20231213 | 164400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20231213 | 164300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20231213 | 164200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20231213 | 164100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20231213 | 164000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20231213 | 163900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20231213 | 163800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20231213 | 163700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20231213 | 163600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20231213 | 163500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20231213 | 163400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20231213 | 163300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 213 | 20231213 | 163200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20231213 | 163100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20231213 | 163000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20231213 | 162900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20231213 | 162800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20231213 | 162700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20231213 | 162600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20231213 | 162500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20231213 | 162400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20231213 | 162300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20231213 | 162200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20231213 | 162100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20231213 | 162000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20231213 | 161900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20231213 | 161800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20231213 | 161700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20231213 | 161600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20231213 | 161500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20231213 | 161400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20231213 | 161300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20231213 | 161200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20231213 | 161100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20231213 | 161000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20231213 | 160900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20231213 | 160800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20231213 | 160700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20231213 | 160600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20231213 | 160500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20231213 | 160400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20231213 | 160300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 243 | 20231213 | 160200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20231213 | 160100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20231213 | 160000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20231213 | 155900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20231213 | 155800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20231213 | 155700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20231213 | 155600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 250 | 20231213 | 155500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 251 | 20231213 | 155400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 252 | 20231213 | 155300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20231213 | 155200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 254 | 20231213 | 155100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 255 | 20231213 | 155000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20231213 | 154900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 257 | 20231213 | 154800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20231213 | 154700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20231213 | 154600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20231213 | 154500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20231213 | 154400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20231213 | 154300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 263 | 20231213 | 154200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20231213 | 154100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20231213 | 154000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20231213 | 153900 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20231213 | 153800 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20231213 | 153700 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20231213 | 153600 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20231213 | 153500 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20231213 | 153400 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20231213 | 153300 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 273 | 20231213 | 153200 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20231213 | 153100 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20231213 | 153000 | 1712352265 | 3625 | 3625 | 3625 | 3625 | 3421 |
| 276 | 20231213 | 152900 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 277 | 20231213 | 152800 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20231213 | 152700 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 279 | 20231213 | 152600 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 280 | 20231213 | 152500 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 281 | 20231213 | 152400 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 282 | 20231213 | 152300 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20231213 | 152200 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20231213 | 152100 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20231213 | 152000 | 1699951140 | 3625 | 3625 | 3625 | 3625 | 0 |
| 286 | 20231213 | 151900 | 1699951140 | 3625 | 3630 | 3630 | 3625 | 3002 |
| 287 | 20231213 | 151800 | 1689068675 | 3630 | 3630 | 3630 | 3630 | 92 |
| 288 | 20231213 | 151700 | 1688734715 | 3630 | 3625 | 3630 | 3620 | 1052 |
| 289 | 20231213 | 151600 | 1684920945 | 3625 | 3620 | 3625 | 3620 | 851 |
| 290 | 20231213 | 151500 | 1681838110 | 3625 | 3635 | 3635 | 3625 | 795 |
| 291 | 20231213 | 151400 | 1678950935 | 3630 | 3630 | 3635 | 3630 | 2428 |
| 292 | 20231213 | 151300 | 1670137155 | 3630 | 3625 | 3630 | 3620 | 10082 |
| 293 | 20231213 | 151200 | 1633593275 | 3630 | 3630 | 3630 | 3630 | 1171 |
| 294 | 20231213 | 151100 | 1629342545 | 3635 | 3630 | 3635 | 3630 | 527 |
| 295 | 20231213 | 151000 | 1627429415 | 3630 | 3635 | 3635 | 3630 | 83 |
| 296 | 20231213 | 150900 | 1627128120 | 3625 | 3630 | 3630 | 3625 | 927 |
| 297 | 20231213 | 150800 | 1623764645 | 3630 | 3630 | 3630 | 3630 | 1430 |
| 298 | 20231213 | 150700 | 1618573745 | 3630 | 3625 | 3630 | 3625 | 122 |
| 299 | 20231213 | 150600 | 1618131385 | 3630 | 3625 | 3630 | 3625 | 2429 |
| 300 | 20231213 | 150500 | 1609319495 | 3625 | 3625 | 3630 | 3625 | 1179 |
| 301 | 20231213 | 150400 | 1605045615 | 3625 | 3630 | 3630 | 3625 | 103 |
| 302 | 20231213 | 150300 | 1604672225 | 3625 | 3630 | 3630 | 3625 | 1494 |
| 303 | 20231213 | 150200 | 1599253570 | 3630 | 3630 | 3630 | 3625 | 2949 |
| 304 | 20231213 | 150100 | 1588558700 | 3625 | 3625 | 3635 | 3625 | 2298 |
| 305 | 20231213 | 150000 | 1580219075 | 3625 | 3625 | 3625 | 3620 | 905 |
| 306 | 20231213 | 145900 | 1576941280 | 3620 | 3630 | 3630 | 3620 | 2237 |
| 307 | 20231213 | 145800 | 1568833505 | 3630 | 3630 | 3630 | 3625 | 501 |
| 308 | 20231213 | 145700 | 1567014880 | 3630 | 3625 | 3630 | 3625 | 3380 |
| 309 | 20231213 | 145600 | 1554756985 | 3625 | 3625 | 3625 | 3625 | 1306 |
| 310 | 20231213 | 145500 | 1550022735 | 3625 | 3625 | 3630 | 3625 | 2430 |
| 311 | 20231213 | 145400 | 1541213935 | 3625 | 3625 | 3630 | 3625 | 1607 |
| 312 | 20231213 | 145300 | 1535388300 | 3630 | 3630 | 3630 | 3625 | 1504 |
| 313 | 20231213 | 145200 | 1529936280 | 3630 | 3630 | 3635 | 3625 | 4520 |
| 314 | 20231213 | 145100 | 1513534470 | 3635 | 3630 | 3635 | 3630 | 330 |
| 315 | 20231213 | 145000 | 1512336565 | 3630 | 3630 | 3630 | 3630 | 501 |
| 316 | 20231213 | 144900 | 1510517935 | 3625 | 3625 | 3630 | 3625 | 1946 |
| 317 | 20231213 | 144800 | 1503463670 | 3630 | 3630 | 3630 | 3625 | 521 |
| 318 | 20231213 | 144700 | 1501574740 | 3630 | 3630 | 3630 | 3630 | 105 |
| 319 | 20231213 | 144600 | 1501193590 | 3625 | 3625 | 3625 | 3625 | 1310 |
| 320 | 20231213 | 144500 | 1496444840 | 3630 | 3630 | 3630 | 3630 | 109 |
| 321 | 20231213 | 144400 | 1496049170 | 3630 | 3630 | 3630 | 3625 | 334 |
| 322 | 20231213 | 144300 | 1494838250 | 3625 | 3630 | 3630 | 3625 | 33 |
| 323 | 20231213 | 144200 | 1494718570 | 3630 | 3630 | 3630 | 3625 | 532 |
| 324 | 20231213 | 144100 | 1492788410 | 3625 | 3630 | 3630 | 3625 | 1535 |
| 325 | 20231213 | 144000 | 1487222780 | 3630 | 3630 | 3640 | 3630 | 14 |
| 326 | 20231213 | 143900 | 1487171950 | 3630 | 3640 | 3640 | 3630 | 601 |
| 327 | 20231213 | 143800 | 1484989210 | 3640 | 3635 | 3640 | 3635 | 443 |
| 328 | 20231213 | 143700 | 1483378305 | 3635 | 3630 | 3635 | 3625 | 4988 |
| 329 | 20231213 | 143600 | 1465272860 | 3635 | 3635 | 3640 | 3635 | 266 |
| 330 | 20231213 | 143500 | 1464305945 | 3635 | 3635 | 3635 | 3635 | 637 |
| 331 | 20231213 | 143400 | 1461990450 | 3635 | 3635 | 3635 | 3635 | 0 |
| 332 | 20231213 | 143300 | 1461990450 | 3635 | 3635 | 3635 | 3630 | 146 |
| 333 | 20231213 | 143200 | 1461459855 | 3635 | 3635 | 3635 | 3635 | 672 |
| 334 | 20231213 | 143100 | 1459017135 | 3635 | 3635 | 3635 | 3635 | 502 |
| 335 | 20231213 | 143000 | 1457192365 | 3635 | 3635 | 3635 | 3630 | 3775 |
| 336 | 20231213 | 142900 | 1443470330 | 3635 | 3635 | 3635 | 3635 | 19 |
| 337 | 20231213 | 142800 | 1443401265 | 3630 | 3630 | 3630 | 3630 | 500 |
| 338 | 20231213 | 142700 | 1441586265 | 3635 | 3630 | 3635 | 3630 | 283 |
| 339 | 20231213 | 142600 | 1440558965 | 3630 | 3630 | 3630 | 3625 | 2345 |
| 340 | 20231213 | 142500 | 1432048615 | 3630 | 3630 | 3635 | 3630 | 6461 |
| 341 | 20231213 | 142400 | 1408595085 | 3635 | 3635 | 3635 | 3635 | 44 |
| 342 | 20231213 | 142300 | 1408435145 | 3630 | 3635 | 3635 | 3630 | 1816 |
| 343 | 20231213 | 142200 | 1401833995 | 3635 | 3635 | 3640 | 3635 | 234 |
| 344 | 20231213 | 142100 | 1400983385 | 3635 | 3640 | 3640 | 3635 | 878 |
| 345 | 20231213 | 142000 | 1397791755 | 3640 | 3640 | 3640 | 3635 | 259 |
| 346 | 20231213 | 141900 | 1396849995 | 3640 | 3650 | 3650 | 3640 | 94 |
| 347 | 20231213 | 141800 | 1396507645 | 3650 | 3645 | 3650 | 3645 | 3007 |
| 348 | 20231213 | 141700 | 1385547055 | 3645 | 3640 | 3645 | 3640 | 101 |
| 349 | 20231213 | 141600 | 1385179410 | 3645 | 3640 | 3645 | 3640 | 1178 |
| 350 | 20231213 | 141500 | 1380886455 | 3640 | 3640 | 3640 | 3640 | 20 |
| 351 | 20231213 | 141400 | 1380813655 | 3640 | 3640 | 3640 | 3640 | 220 |
| 352 | 20231213 | 141300 | 1380012855 | 3635 | 3650 | 3650 | 3635 | 1292 |
| 353 | 20231213 | 141200 | 1375312305 | 3650 | 3650 | 3650 | 3635 | 1695 |
| 354 | 20231213 | 141100 | 1369150080 | 3640 | 3640 | 3640 | 3640 | 350 |
| 355 | 20231213 | 141000 | 1367876080 | 3640 | 3640 | 3650 | 3640 | 170 |
| 356 | 20231213 | 140900 | 1367257270 | 3650 | 3650 | 3655 | 3635 | 1082 |
| 357 | 20231213 | 140800 | 1363318030 | 3645 | 3645 | 3645 | 3640 | 1709 |
| 358 | 20231213 | 140700 | 1357094025 | 3645 | 3645 | 3645 | 3645 | 241 |
| 359 | 20231213 | 140600 | 1356215580 | 3650 | 3650 | 3650 | 3645 | 23 |
| 360 | 20231213 | 140500 | 1356131725 | 3655 | 3645 | 3655 | 3640 | 6444 |
| 361 | 20231213 | 140400 | 1332667390 | 3640 | 3640 | 3640 | 3640 | 268 |
| 362 | 20231213 | 140300 | 1331691870 | 3640 | 3640 | 3640 | 3640 | 3489 |
| 363 | 20231213 | 140200 | 1318991910 | 3640 | 3645 | 3645 | 3640 | 1726 |
| 364 | 20231213 | 140100 | 1312705990 | 3645 | 3650 | 3650 | 3645 | 3199 |
| 365 | 20231213 | 140000 | 1301039320 | 3650 | 3650 | 3650 | 3650 | 4325 |
| 366 | 20231213 | 135900 | 1285253070 | 3655 | 3655 | 3655 | 3655 | 5 |
| 367 | 20231213 | 135800 | 1285234795 | 3655 | 3655 | 3655 | 3655 | 2093 |
| 368 | 20231213 | 135700 | 1277584880 | 3655 | 3665 | 3665 | 3655 | 2254 |
| 369 | 20231213 | 135600 | 1269337720 | 3665 | 3660 | 3665 | 3660 | 1092 |
| 370 | 20231213 | 135500 | 1265340990 | 3660 | 3665 | 3665 | 3660 | 130 |
| 371 | 20231213 | 135400 | 1264865040 | 3665 | 3665 | 3665 | 3665 | 3 |
| 372 | 20231213 | 135300 | 1264854045 | 3665 | 3665 | 3665 | 3665 | 377 |
| 373 | 20231213 | 135200 | 1263472340 | 3670 | 3665 | 3670 | 3665 | 46 |
| 374 | 20231213 | 135100 | 1263303745 | 3665 | 3665 | 3670 | 3665 | 638 |
| 375 | 20231213 | 135000 | 1260965470 | 3665 | 3665 | 3665 | 3665 | 465 |
| 376 | 20231213 | 134900 | 1259261245 | 3665 | 3665 | 3670 | 3665 | 568 |
| 377 | 20231213 | 134800 | 1257179515 | 3660 | 3660 | 3660 | 3660 | 181 |
| 378 | 20231213 | 134700 | 1256517055 | 3660 | 3660 | 3660 | 3660 | 324 |
| 379 | 20231213 | 134600 | 1255331215 | 3660 | 3655 | 3660 | 3655 | 391 |
| 380 | 20231213 | 134500 | 1253900605 | 3655 | 3655 | 3660 | 3655 | 736 |
| 381 | 20231213 | 134400 | 1251210505 | 3650 | 3650 | 3650 | 3650 | 6796 |
| 382 | 20231213 | 134300 | 1226405105 | 3650 | 3645 | 3650 | 3645 | 27 |
| 383 | 20231213 | 134200 | 1226306660 | 3645 | 3645 | 3645 | 3645 | 95 |
| 384 | 20231213 | 134100 | 1225960385 | 3650 | 3650 | 3650 | 3645 | 205 |
| 385 | 20231213 | 134000 | 1225213075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 386 | 20231213 | 133900 | 1225213075 | 3645 | 3645 | 3650 | 3645 | 90 |
| 387 | 20231213 | 133800 | 1224885020 | 3645 | 3645 | 3645 | 3645 | 43 |
| 388 | 20231213 | 133700 | 1224728285 | 3645 | 3645 | 3645 | 3645 | 358 |
| 389 | 20231213 | 133600 | 1223423375 | 3645 | 3645 | 3650 | 3645 | 732 |
| 390 | 20231213 | 133500 | 1220755230 | 3650 | 3650 | 3650 | 3650 | 94 |
| 391 | 20231213 | 133400 | 1220412130 | 3650 | 3650 | 3650 | 3650 | 198 |
| 392 | 20231213 | 133300 | 1219689430 | 3650 | 3650 | 3650 | 3645 | 431 |
| 393 | 20231213 | 133200 | 1218117780 | 3650 | 3650 | 3650 | 3650 | 503 |
| 394 | 20231213 | 133100 | 1216281830 | 3650 | 3655 | 3655 | 3650 | 11 |
| 395 | 20231213 | 133000 | 1216241630 | 3655 | 3655 | 3655 | 3650 | 447 |
| 396 | 20231213 | 132900 | 1214610070 | 3650 | 3655 | 3655 | 3650 | 346 |
| 397 | 20231213 | 132800 | 1213346610 | 3655 | 3660 | 3660 | 3655 | 48 |
| 398 | 20231213 | 132700 | 1213171130 | 3660 | 3660 | 3660 | 3660 | 52 |
| 399 | 20231213 | 132600 | 1212980810 | 3655 | 3650 | 3660 | 3650 | 2031 |
| 400 | 20231213 | 132500 | 1205567400 | 3650 | 3650 | 3650 | 3645 | 176 |
| 401 | 20231213 | 132400 | 1204925825 | 3645 | 3645 | 3645 | 3645 | 10 |
| 402 | 20231213 | 132300 | 1204889375 | 3645 | 3645 | 3645 | 3645 | 37 |
| 403 | 20231213 | 132200 | 1204754510 | 3645 | 3650 | 3650 | 3645 | 590 |
| 404 | 20231213 | 132100 | 1202603510 | 3650 | 3660 | 3660 | 3640 | 1074 |
| 405 | 20231213 | 132000 | 1198685540 | 3660 | 3645 | 3660 | 3645 | 5942 |
| 406 | 20231213 | 131900 | 1176972120 | 3645 | 3645 | 3645 | 3645 | 201 |
| 407 | 20231213 | 131800 | 1176239475 | 3645 | 3645 | 3645 | 3645 | 438 |
| 408 | 20231213 | 131700 | 1174642965 | 3645 | 3645 | 3645 | 3645 | 19 |
| 409 | 20231213 | 131600 | 1174573710 | 3645 | 3645 | 3645 | 3645 | 50 |
| 410 | 20231213 | 131500 | 1174391460 | 3645 | 3645 | 3645 | 3645 | 82 |
| 411 | 20231213 | 131400 | 1174092570 | 3650 | 3640 | 3650 | 3640 | 328 |
| 412 | 20231213 | 131300 | 1172897470 | 3635 | 3640 | 3640 | 3635 | 733 |
| 413 | 20231213 | 131200 | 1170231905 | 3635 | 3640 | 3640 | 3635 | 484 |
| 414 | 20231213 | 131100 | 1168472020 | 3635 | 3645 | 3645 | 3635 | 5148 |
| 415 | 20231213 | 131000 | 1149736965 | 3640 | 3640 | 3640 | 3640 | 203 |
| 416 | 20231213 | 130900 | 1148998045 | 3640 | 3645 | 3645 | 3640 | 2115 |
| 417 | 20231213 | 130800 | 1141294735 | 3645 | 3645 | 3645 | 3645 | 195 |
| 418 | 20231213 | 130700 | 1140583960 | 3645 | 3645 | 3645 | 3645 | 509 |
| 419 | 20231213 | 130600 | 1138728655 | 3645 | 3645 | 3645 | 3640 | 3514 |
| 420 | 20231213 | 130500 | 1125929870 | 3645 | 3645 | 3645 | 3645 | 60 |
| 421 | 20231213 | 130400 | 1125711170 | 3645 | 3655 | 3655 | 3645 | 39 |
| 422 | 20231213 | 130300 | 1125569005 | 3645 | 3655 | 3655 | 3645 | 27 |
| 423 | 20231213 | 130200 | 1125470480 | 3655 | 3650 | 3655 | 3645 | 840 |
| 424 | 20231213 | 130100 | 1122407065 | 3655 | 3645 | 3655 | 3645 | 1593 |
| 425 | 20231213 | 130000 | 1116593910 | 3650 | 3650 | 3650 | 3645 | 228 |
| 426 | 20231213 | 125900 | 1115762510 | 3650 | 3645 | 3650 | 3640 | 138 |
| 427 | 20231213 | 125800 | 1115259490 | 3650 | 3650 | 3655 | 3645 | 14712 |
| 428 | 20231213 | 125700 | 1061568995 | 3655 | 3655 | 3655 | 3655 | 1680 |
| 429 | 20231213 | 125600 | 1055428595 | 3655 | 3655 | 3655 | 3655 | 30 |
| 430 | 20231213 | 125500 | 1055318945 | 3655 | 3655 | 3655 | 3655 | 100 |
| 431 | 20231213 | 125400 | 1054953445 | 3655 | 3655 | 3655 | 3650 | 151 |
| 432 | 20231213 | 125300 | 1054402040 | 3655 | 3650 | 3655 | 3650 | 3426 |
| 433 | 20231213 | 125200 | 1041897000 | 3655 | 3655 | 3655 | 3650 | 272 |
| 434 | 20231213 | 125100 | 1040902845 | 3655 | 3655 | 3655 | 3650 | 1807 |
| 435 | 20231213 | 125000 | 1034298760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 436 | 20231213 | 124900 | 1034298760 | 3655 | 3650 | 3655 | 3650 | 440 |
| 437 | 20231213 | 124800 | 1032691060 | 3655 | 3655 | 3655 | 3650 | 8 |
| 438 | 20231213 | 124700 | 1032661830 | 3655 | 3655 | 3655 | 3655 | 21 |
| 439 | 20231213 | 124600 | 1032585075 | 3655 | 3655 | 3655 | 3650 | 2504 |
| 440 | 20231213 | 124500 | 1023443080 | 3655 | 3655 | 3655 | 3655 | 53 |
| 441 | 20231213 | 124400 | 1023249365 | 3655 | 3655 | 3655 | 3655 | 20 |
| 442 | 20231213 | 124300 | 1023176265 | 3655 | 3655 | 3655 | 3650 | 3994 |
| 443 | 20231213 | 124200 | 1008578220 | 3655 | 3655 | 3655 | 3650 | 506 |
| 444 | 20231213 | 124100 | 1006728805 | 3655 | 3655 | 3655 | 3655 | 156 |
| 445 | 20231213 | 124000 | 1006158625 | 3655 | 3655 | 3655 | 3650 | 1199 |
| 446 | 20231213 | 123900 | 1001776320 | 3650 | 3650 | 3655 | 3650 | 1013 |
| 447 | 20231213 | 123800 | 998078855 | 3655 | 3655 | 3655 | 3650 | 1044 |
| 448 | 20231213 | 123700 | 994268240 | 3655 | 3650 | 3655 | 3650 | 126 |
| 449 | 20231213 | 123600 | 993808210 | 3655 | 3655 | 3655 | 3650 | 843 |
| 450 | 20231213 | 123500 | 990729685 | 3655 | 3655 | 3655 | 3650 | 390 |
| 451 | 20231213 | 123400 | 989305735 | 3655 | 3655 | 3655 | 3650 | 250 |
| 452 | 20231213 | 123300 | 988392600 | 3655 | 3655 | 3655 | 3650 | 5059 |
| 453 | 20231213 | 123200 | 969926955 | 3655 | 3655 | 3655 | 3655 | 1038 |
| 454 | 20231213 | 123100 | 966133065 | 3655 | 3655 | 3655 | 3655 | 661 |
| 455 | 20231213 | 123000 | 963717110 | 3655 | 3655 | 3655 | 3655 | 150 |
| 456 | 20231213 | 122900 | 963168860 | 3655 | 3655 | 3655 | 3650 | 772 |
| 457 | 20231213 | 122800 | 960348430 | 3655 | 3655 | 3655 | 3655 | 1266 |
| 458 | 20231213 | 122700 | 955721200 | 3655 | 3655 | 3655 | 3650 | 2030 |
| 459 | 20231213 | 122600 | 948302100 | 3655 | 3655 | 3655 | 3655 | 17 |
| 460 | 20231213 | 122500 | 948239965 | 3655 | 3655 | 3655 | 3655 | 4 |
| 461 | 20231213 | 122400 | 948225345 | 3655 | 3655 | 3655 | 3650 | 4512 |
| 462 | 20231213 | 122300 | 931751970 | 3655 | 3655 | 3655 | 3655 | 1798 |
| 463 | 20231213 | 122200 | 925180280 | 3655 | 3655 | 3655 | 3655 | 42 |
| 464 | 20231213 | 122100 | 925026770 | 3655 | 3655 | 3655 | 3655 | 60 |
| 465 | 20231213 | 122000 | 924807470 | 3655 | 3660 | 3660 | 3655 | 117 |
| 466 | 20231213 | 121900 | 924379815 | 3660 | 3655 | 3660 | 3655 | 625 |
| 467 | 20231213 | 121800 | 922095090 | 3655 | 3655 | 3655 | 3655 | 0 |
| 468 | 20231213 | 121700 | 922095090 | 3655 | 3655 | 3655 | 3655 | 17 |
| 469 | 20231213 | 121600 | 922032955 | 3660 | 3660 | 3665 | 3660 | 824 |
| 470 | 20231213 | 121500 | 919017105 | 3660 | 3665 | 3665 | 3660 | 1050 |
| 471 | 20231213 | 121400 | 915173855 | 3665 | 3665 | 3665 | 3665 | 406 |
| 472 | 20231213 | 121300 | 913685865 | 3670 | 3670 | 3670 | 3670 | 0 |
| 473 | 20231213 | 121200 | 913685865 | 3670 | 3670 | 3670 | 3670 | 2 |
| 474 | 20231213 | 121100 | 913678525 | 3665 | 3665 | 3665 | 3665 | 182 |
| 475 | 20231213 | 121000 | 913011495 | 3665 | 3670 | 3680 | 3665 | 1159 |
| 476 | 20231213 | 120900 | 908759905 | 3670 | 3675 | 3680 | 3670 | 974 |
| 477 | 20231213 | 120800 | 905180565 | 3680 | 3675 | 3680 | 3670 | 103 |
| 478 | 20231213 | 120700 | 904801955 | 3675 | 3675 | 3680 | 3675 | 283 |
| 479 | 20231213 | 120600 | 903761920 | 3675 | 3675 | 3675 | 3675 | 0 |
| 480 | 20231213 | 120500 | 903761920 | 3675 | 3675 | 3675 | 3675 | 1 |
| 481 | 20231213 | 120400 | 903758245 | 3675 | 3675 | 3675 | 3675 | 29 |
| 482 | 20231213 | 120300 | 903651670 | 3675 | 3670 | 3675 | 3670 | 388 |
| 483 | 20231213 | 120200 | 902227010 | 3670 | 3670 | 3670 | 3670 | 301 |
| 484 | 20231213 | 120100 | 901122340 | 3675 | 3670 | 3675 | 3670 | 2143 |
| 485 | 20231213 | 120000 | 893252820 | 3665 | 3660 | 3665 | 3660 | 2258 |
| 486 | 20231213 | 115900 | 884986915 | 3660 | 3655 | 3660 | 3655 | 844 |
| 487 | 20231213 | 115800 | 881902080 | 3660 | 3660 | 3660 | 3655 | 203 |
| 488 | 20231213 | 115700 | 881159600 | 3660 | 3660 | 3660 | 3660 | 50 |
| 489 | 20231213 | 115600 | 880976600 | 3655 | 3660 | 3660 | 3655 | 5 |
| 490 | 20231213 | 115500 | 880958305 | 3660 | 3660 | 3660 | 3660 | 38 |
| 491 | 20231213 | 115400 | 880819225 | 3655 | 3660 | 3660 | 3655 | 601 |
| 492 | 20231213 | 115300 | 878622565 | 3655 | 3655 | 3655 | 3655 | 121 |
| 493 | 20231213 | 115200 | 878180310 | 3655 | 3655 | 3655 | 3655 | 297 |
| 494 | 20231213 | 115100 | 877094775 | 3660 | 3655 | 3660 | 3655 | 160 |
| 495 | 20231213 | 115000 | 876509475 | 3660 | 3655 | 3660 | 3655 | 5 |
| 496 | 20231213 | 114900 | 876491195 | 3660 | 3660 | 3660 | 3660 | 10 |
| 497 | 20231213 | 114800 | 876454595 | 3660 | 3660 | 3660 | 3660 | 0 |
| 498 | 20231213 | 114700 | 876454595 | 3660 | 3660 | 3660 | 3660 | 12 |
| 499 | 20231213 | 114600 | 876410675 | 3665 | 3665 | 3665 | 3655 | 120 |
| 500 | 20231213 | 114500 | 875971825 | 3655 | 3660 | 3660 | 3655 | 409 |
| 501 | 20231213 | 114400 | 874476430 | 3665 | 3660 | 3665 | 3655 | 4054 |
| 502 | 20231213 | 114300 | 859648985 | 3660 | 3660 | 3665 | 3660 | 457 |
| 503 | 20231213 | 114200 | 857976340 | 3660 | 3660 | 3665 | 3660 | 401 |
| 504 | 20231213 | 114100 | 856508655 | 3660 | 3660 | 3660 | 3660 | 0 |
| 505 | 20231213 | 114000 | 856508655 | 3660 | 3660 | 3660 | 3660 | 1014 |
| 506 | 20231213 | 113900 | 852797415 | 3655 | 3660 | 3660 | 3655 | 2052 |
| 507 | 20231213 | 113800 | 845290845 | 3660 | 3660 | 3660 | 3660 | 110 |
| 508 | 20231213 | 113700 | 844888245 | 3655 | 3660 | 3660 | 3655 | 107 |
| 509 | 20231213 | 113600 | 844497125 | 3660 | 3655 | 3660 | 3655 | 1391 |
| 510 | 20231213 | 113500 | 839412955 | 3660 | 3655 | 3660 | 3655 | 2303 |
| 511 | 20231213 | 113400 | 830995480 | 3660 | 3660 | 3660 | 3660 | 12 |
| 512 | 20231213 | 113300 | 830951560 | 3660 | 3660 | 3660 | 3660 | 1031 |
| 513 | 20231213 | 113200 | 827178100 | 3665 | 3665 | 3665 | 3665 | 6 |
| 514 | 20231213 | 113100 | 827156110 | 3665 | 3665 | 3665 | 3665 | 100 |
| 515 | 20231213 | 113000 | 826789610 | 3665 | 3665 | 3665 | 3665 | 200 |
| 516 | 20231213 | 112900 | 826056610 | 3665 | 3665 | 3665 | 3665 | 1504 |
| 517 | 20231213 | 112800 | 820544450 | 3670 | 3670 | 3670 | 3670 | 201 |
| 518 | 20231213 | 112700 | 819806780 | 3670 | 3665 | 3670 | 3665 | 1501 |
| 519 | 20231213 | 112600 | 814305610 | 3670 | 3670 | 3670 | 3670 | 0 |
| 520 | 20231213 | 112500 | 814305610 | 3670 | 3670 | 3670 | 3670 | 0 |
| 521 | 20231213 | 112400 | 814305610 | 3670 | 3665 | 3670 | 3665 | 104 |
| 522 | 20231213 | 112300 | 813923950 | 3670 | 3670 | 3675 | 3670 | 632 |
| 523 | 20231213 | 112200 | 811604370 | 3670 | 3665 | 3670 | 3665 | 225 |
| 524 | 20231213 | 112100 | 810778670 | 3665 | 3660 | 3665 | 3660 | 34 |
| 525 | 20231213 | 112000 | 810654140 | 3655 | 3655 | 3655 | 3655 | 0 |
| 526 | 20231213 | 111900 | 810654140 | 3655 | 3660 | 3660 | 3655 | 5088 |
| 527 | 20231213 | 111800 | 792050900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 528 | 20231213 | 111700 | 792050900 | 3675 | 3660 | 3675 | 3660 | 4930 |
| 529 | 20231213 | 111600 | 774005750 | 3660 | 3660 | 3660 | 3660 | 2026 |
| 530 | 20231213 | 111500 | 766590590 | 3660 | 3660 | 3665 | 3660 | 5256 |
| 531 | 20231213 | 111400 | 747353450 | 3660 | 3660 | 3660 | 3660 | 2000 |
| 532 | 20231213 | 111300 | 740033450 | 3655 | 3665 | 3665 | 3655 | 8106 |
| 533 | 20231213 | 111200 | 710369475 | 3670 | 3670 | 3670 | 3670 | 77 |
| 534 | 20231213 | 111100 | 710086885 | 3665 | 3665 | 3665 | 3665 | 370 |
| 535 | 20231213 | 111000 | 708730835 | 3665 | 3665 | 3665 | 3665 | 84 |
| 536 | 20231213 | 110900 | 708422975 | 3665 | 3660 | 3665 | 3660 | 310 |
| 537 | 20231213 | 110800 | 707286850 | 3660 | 3665 | 3670 | 3660 | 357 |
| 538 | 20231213 | 110700 | 705978965 | 3670 | 3670 | 3670 | 3670 | 143 |
| 539 | 20231213 | 110600 | 705454155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20231213 | 110500 | 705454155 | 3675 | 3675 | 3675 | 3675 | 3 |
| 541 | 20231213 | 110400 | 705443130 | 3675 | 3675 | 3675 | 3675 | 154 |
| 542 | 20231213 | 110300 | 704877180 | 3675 | 3675 | 3675 | 3675 | 216 |
| 543 | 20231213 | 110200 | 704083380 | 3675 | 3675 | 3675 | 3675 | 24 |
| 544 | 20231213 | 110100 | 703995180 | 3680 | 3680 | 3680 | 3675 | 27 |
| 545 | 20231213 | 110000 | 703895885 | 3680 | 3680 | 3680 | 3680 | 4 |
| 546 | 20231213 | 105900 | 703881165 | 3680 | 3680 | 3680 | 3680 | 33 |
| 547 | 20231213 | 105800 | 703759725 | 3680 | 3665 | 3680 | 3660 | 602 |
| 548 | 20231213 | 105700 | 701554545 | 3680 | 3665 | 3680 | 3665 | 900 |
| 549 | 20231213 | 105600 | 698254545 | 3680 | 3665 | 3680 | 3665 | 917 |
| 550 | 20231213 | 105500 | 694883225 | 3680 | 3670 | 3685 | 3670 | 4860 |
| 551 | 20231213 | 105400 | 676981540 | 3670 | 3660 | 3670 | 3660 | 355 |
| 552 | 20231213 | 105300 | 675681540 | 3660 | 3660 | 3665 | 3660 | 501 |
| 553 | 20231213 | 105200 | 673847755 | 3665 | 3665 | 3665 | 3665 | 1152 |
| 554 | 20231213 | 105100 | 669625675 | 3665 | 3675 | 3675 | 3665 | 4229 |
| 555 | 20231213 | 105000 | 654113015 | 3680 | 3680 | 3680 | 3675 | 1604 |
| 556 | 20231213 | 104900 | 648211295 | 3680 | 3685 | 3685 | 3680 | 1104 |
| 557 | 20231213 | 104800 | 644148560 | 3685 | 3685 | 3685 | 3680 | 94 |
| 558 | 20231213 | 104700 | 643802570 | 3685 | 3675 | 3685 | 3675 | 6229 |
| 559 | 20231213 | 104600 | 620886275 | 3675 | 3675 | 3675 | 3675 | 312 |
| 560 | 20231213 | 104500 | 619739675 | 3670 | 3670 | 3670 | 3670 | 16 |
| 561 | 20231213 | 104400 | 619680955 | 3670 | 3670 | 3670 | 3670 | 1448 |
| 562 | 20231213 | 104300 | 614366795 | 3670 | 3670 | 3670 | 3670 | 925 |
| 563 | 20231213 | 104200 | 610972045 | 3670 | 3670 | 3670 | 3670 | 356 |
| 564 | 20231213 | 104100 | 609665525 | 3665 | 3670 | 3670 | 3665 | 748 |
| 565 | 20231213 | 104000 | 606924035 | 3670 | 3670 | 3670 | 3670 | 10 |
| 566 | 20231213 | 103900 | 606887335 | 3670 | 3670 | 3670 | 3670 | 25 |
| 567 | 20231213 | 103800 | 606795585 | 3670 | 3670 | 3670 | 3670 | 1 |
| 568 | 20231213 | 103700 | 606791915 | 3665 | 3670 | 3670 | 3665 | 325 |
| 569 | 20231213 | 103600 | 605600765 | 3665 | 3670 | 3670 | 3665 | 415 |
| 570 | 20231213 | 103500 | 604078240 | 3670 | 3670 | 3670 | 3670 | 200 |
| 571 | 20231213 | 103400 | 603344240 | 3670 | 3670 | 3670 | 3670 | 229 |
| 572 | 20231213 | 103300 | 602503810 | 3670 | 3660 | 3670 | 3660 | 63 |
| 573 | 20231213 | 103200 | 602273010 | 3670 | 3665 | 3670 | 3655 | 4340 |
| 574 | 20231213 | 103100 | 586389830 | 3670 | 3670 | 3670 | 3670 | 20 |
| 575 | 20231213 | 103000 | 586316430 | 3670 | 3665 | 3670 | 3665 | 71 |
| 576 | 20231213 | 102900 | 586056210 | 3665 | 3670 | 3670 | 3665 | 906 |
| 577 | 20231213 | 102800 | 582732840 | 3670 | 3670 | 3670 | 3670 | 27 |
| 578 | 20231213 | 102700 | 582633750 | 3670 | 3670 | 3670 | 3670 | 0 |
| 579 | 20231213 | 102600 | 582633750 | 3670 | 3665 | 3675 | 3665 | 1012 |
| 580 | 20231213 | 102500 | 578920270 | 3665 | 3660 | 3665 | 3660 | 123 |
| 581 | 20231213 | 102400 | 578469525 | 3665 | 3660 | 3665 | 3660 | 347 |
| 582 | 20231213 | 102300 | 577199145 | 3665 | 3660 | 3665 | 3660 | 887 |
| 583 | 20231213 | 102200 | 573952670 | 3660 | 3660 | 3660 | 3655 | 176 |
| 584 | 20231213 | 102100 | 573308675 | 3660 | 3660 | 3660 | 3660 | 115 |
| 585 | 20231213 | 102000 | 572887775 | 3655 | 3655 | 3655 | 3655 | 1 |
| 586 | 20231213 | 101900 | 572884120 | 3660 | 3660 | 3660 | 3660 | 1243 |
| 587 | 20231213 | 101800 | 568334740 | 3660 | 3660 | 3660 | 3660 | 330 |
| 588 | 20231213 | 101700 | 567126940 | 3660 | 3665 | 3665 | 3660 | 11 |
| 589 | 20231213 | 101600 | 567086630 | 3665 | 3660 | 3665 | 3655 | 2321 |
| 590 | 20231213 | 101500 | 558592610 | 3665 | 3665 | 3665 | 3665 | 11 |
| 591 | 20231213 | 101400 | 558552295 | 3665 | 3665 | 3665 | 3660 | 247 |
| 592 | 20231213 | 101300 | 557648040 | 3665 | 3665 | 3665 | 3665 | 11 |
| 593 | 20231213 | 101200 | 557607725 | 3660 | 3670 | 3670 | 3660 | 272 |
| 594 | 20231213 | 101100 | 556611025 | 3670 | 3665 | 3670 | 3665 | 820 |
| 595 | 20231213 | 101000 | 553605720 | 3670 | 3670 | 3670 | 3670 | 190 |
| 596 | 20231213 | 100900 | 552908420 | 3670 | 3665 | 3670 | 3665 | 558 |
| 597 | 20231213 | 100800 | 550863320 | 3660 | 3665 | 3665 | 3660 | 291 |
| 598 | 20231213 | 100700 | 549797750 | 3660 | 3660 | 3660 | 3660 | 1519 |
| 599 | 20231213 | 100600 | 544238210 | 3665 | 3665 | 3665 | 3665 | 150 |
| 600 | 20231213 | 100500 | 543688460 | 3665 | 3660 | 3665 | 3660 | 377 |
| 601 | 20231213 | 100400 | 542308635 | 3660 | 3670 | 3670 | 3660 | 2252 |
| 602 | 20231213 | 100300 | 534054345 | 3670 | 3670 | 3670 | 3670 | 141 |
| 603 | 20231213 | 100200 | 533536875 | 3670 | 3670 | 3670 | 3670 | 1140 |
| 604 | 20231213 | 100100 | 529353075 | 3670 | 3665 | 3670 | 3665 | 131 |
| 605 | 20231213 | 100000 | 528872310 | 3665 | 3670 | 3670 | 3665 | 90 |
| 606 | 20231213 | 095900 | 528542360 | 3670 | 3670 | 3670 | 3670 | 203 |
| 607 | 20231213 | 095800 | 527797350 | 3675 | 3670 | 3675 | 3670 | 2030 |
| 608 | 20231213 | 095700 | 520347200 | 3675 | 3675 | 3675 | 3670 | 663 |
| 609 | 20231213 | 095600 | 517912475 | 3675 | 3675 | 3675 | 3675 | 3 |
| 610 | 20231213 | 095500 | 517901450 | 3675 | 3675 | 3675 | 3675 | 140 |
| 611 | 20231213 | 095400 | 517386950 | 3680 | 3670 | 3680 | 3670 | 2100 |
| 612 | 20231213 | 095300 | 509662260 | 3670 | 3670 | 3670 | 3670 | 549 |
| 613 | 20231213 | 095200 | 507647430 | 3675 | 3670 | 3675 | 3670 | 55 |
| 614 | 20231213 | 095100 | 507445555 | 3675 | 3670 | 3680 | 3670 | 1986 |
| 615 | 20231213 | 095000 | 500148725 | 3665 | 3665 | 3665 | 3665 | 530 |
| 616 | 20231213 | 094900 | 498206275 | 3665 | 3670 | 3670 | 3660 | 2494 |
| 617 | 20231213 | 094800 | 489060895 | 3670 | 3670 | 3675 | 3670 | 895 |
| 618 | 20231213 | 094700 | 485772040 | 3670 | 3675 | 3680 | 3670 | 2428 |
| 619 | 20231213 | 094600 | 476848440 | 3675 | 3665 | 3675 | 3660 | 4307 |
| 620 | 20231213 | 094500 | 461064470 | 3660 | 3660 | 3665 | 3660 | 2878 |
| 621 | 20231213 | 094400 | 450530890 | 3660 | 3660 | 3660 | 3660 | 1332 |
| 622 | 20231213 | 094300 | 445655770 | 3665 | 3660 | 3665 | 3660 | 491 |
| 623 | 20231213 | 094200 | 443857645 | 3665 | 3675 | 3675 | 3665 | 1849 |
| 624 | 20231213 | 094100 | 437076390 | 3675 | 3675 | 3675 | 3675 | 200 |
| 625 | 20231213 | 094000 | 436341390 | 3675 | 3670 | 3675 | 3660 | 1507 |
| 626 | 20231213 | 093900 | 430816570 | 3675 | 3670 | 3675 | 3670 | 1269 |
| 627 | 20231213 | 093800 | 426155765 | 3660 | 3660 | 3675 | 3640 | 8763 |
| 628 | 20231213 | 093700 | 394159010 | 3660 | 3645 | 3660 | 3645 | 5702 |
| 629 | 20231213 | 093600 | 373348870 | 3650 | 3650 | 3650 | 3645 | 1253 |
| 630 | 20231213 | 093500 | 368778520 | 3650 | 3650 | 3650 | 3645 | 1734 |
| 631 | 20231213 | 093400 | 362457995 | 3650 | 3650 | 3650 | 3645 | 1287 |
| 632 | 20231213 | 093300 | 357761185 | 3650 | 3650 | 3650 | 3645 | 334 |
| 633 | 20231213 | 093200 | 356542390 | 3650 | 3650 | 3650 | 3650 | 250 |
| 634 | 20231213 | 093100 | 355629890 | 3650 | 3655 | 3655 | 3650 | 2413 |
| 635 | 20231213 | 093000 | 346821400 | 3655 | 3655 | 3655 | 3655 | 13 |
| 636 | 20231213 | 092900 | 346773885 | 3655 | 3645 | 3655 | 3645 | 476 |
| 637 | 20231213 | 092800 | 345036715 | 3645 | 3650 | 3650 | 3645 | 438 |
| 638 | 20231213 | 092700 | 343439305 | 3645 | 3650 | 3650 | 3645 | 2229 |
| 639 | 20231213 | 092600 | 335309655 | 3650 | 3650 | 3655 | 3645 | 4955 |
| 640 | 20231213 | 092500 | 317238035 | 3655 | 3670 | 3670 | 3655 | 580 |
| 641 | 20231213 | 092400 | 315116760 | 3670 | 3675 | 3675 | 3665 | 1486 |
| 642 | 20231213 | 092300 | 309665765 | 3675 | 3660 | 3675 | 3655 | 760 |
| 643 | 20231213 | 092200 | 306883395 | 3660 | 3650 | 3660 | 3650 | 1596 |
| 644 | 20231213 | 092100 | 301057790 | 3650 | 3650 | 3650 | 3645 | 464 |
| 645 | 20231213 | 092000 | 299364195 | 3650 | 3650 | 3650 | 3645 | 2014 |
| 646 | 20231213 | 091900 | 292016710 | 3650 | 3655 | 3655 | 3645 | 7143 |
| 647 | 20231213 | 091800 | 265951570 | 3655 | 3660 | 3660 | 3655 | 380 |
| 648 | 20231213 | 091700 | 264561350 | 3650 | 3665 | 3670 | 3650 | 5258 |
| 649 | 20231213 | 091600 | 245329825 | 3670 | 3680 | 3685 | 3670 | 1494 |
| 650 | 20231213 | 091500 | 239827400 | 3680 | 3670 | 3680 | 3665 | 1808 |
| 651 | 20231213 | 091400 | 233189090 | 3670 | 3665 | 3675 | 3660 | 1834 |
| 652 | 20231213 | 091300 | 226467720 | 3660 | 3660 | 3660 | 3650 | 1542 |
| 653 | 20231213 | 091200 | 220825630 | 3660 | 3655 | 3660 | 3650 | 1267 |
| 654 | 20231213 | 091100 | 216195205 | 3655 | 3660 | 3660 | 3655 | 2387 |
| 655 | 20231213 | 091000 | 207467625 | 3655 | 3665 | 3665 | 3655 | 1759 |
| 656 | 20231213 | 090900 | 201031830 | 3665 | 3660 | 3665 | 3650 | 1976 |
| 657 | 20231213 | 090800 | 193807745 | 3660 | 3655 | 3660 | 3650 | 9161 |
| 658 | 20231213 | 090700 | 160348810 | 3670 | 3675 | 3685 | 3650 | 12005 |
| 659 | 20231213 | 090600 | 116447355 | 3675 | 3675 | 3700 | 3670 | 1015 |
| 660 | 20231213 | 090500 | 112716635 | 3670 | 3695 | 3700 | 3665 | 9190 |
| 661 | 20231213 | 090400 | 78843765 | 3695 | 3695 | 3695 | 3690 | 1443 |
| 662 | 20231213 | 090300 | 73513755 | 3695 | 3695 | 3695 | 3690 | 1374 |
| 663 | 20231213 | 090200 | 68439830 | 3695 | 3710 | 3710 | 3695 | 2787 |
| 664 | 20231213 | 090100 | 58126765 | 3710 | 3715 | 3720 | 3710 | 8554 |
| 665 | 20231213 | 090000 | 26378115 | 3715 | 3745 | 3745 | 3715 | 7061 |