33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 200300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 3 | 20231206 | 200200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20231206 | 200100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20231206 | 200000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20231206 | 195900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20231206 | 195800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20231206 | 195700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20231206 | 195600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20231206 | 195500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20231206 | 195400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20231206 | 195300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20231206 | 195200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20231206 | 195100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20231206 | 195000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20231206 | 194900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20231206 | 194800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20231206 | 194700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20231206 | 194600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20231206 | 194500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20231206 | 194400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20231206 | 194300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20231206 | 194200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20231206 | 194100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20231206 | 194000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20231206 | 193900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20231206 | 193800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20231206 | 193700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20231206 | 193600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20231206 | 193500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20231206 | 193400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20231206 | 193300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 33 | 20231206 | 193200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20231206 | 193100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20231206 | 193000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20231206 | 192900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20231206 | 192800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20231206 | 192700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20231206 | 192600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20231206 | 192500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20231206 | 192400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20231206 | 192300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20231206 | 192200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20231206 | 192100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20231206 | 192000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20231206 | 191900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20231206 | 191800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20231206 | 191700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20231206 | 191600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20231206 | 191500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20231206 | 191400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20231206 | 191300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20231206 | 191200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20231206 | 191100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20231206 | 191000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20231206 | 190900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20231206 | 190800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20231206 | 190700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20231206 | 190600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20231206 | 190500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20231206 | 190400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20231206 | 190300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 63 | 20231206 | 190200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20231206 | 190100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20231206 | 190000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20231206 | 185900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20231206 | 185800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20231206 | 185700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20231206 | 185600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20231206 | 185500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20231206 | 185400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20231206 | 185300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20231206 | 185200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20231206 | 185100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20231206 | 185000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20231206 | 184900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20231206 | 184800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20231206 | 184700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20231206 | 184600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20231206 | 184500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20231206 | 184400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20231206 | 184300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20231206 | 184200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20231206 | 184100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20231206 | 184000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20231206 | 183900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20231206 | 183800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20231206 | 183700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20231206 | 183600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20231206 | 183500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20231206 | 183400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20231206 | 183300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 93 | 20231206 | 183200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20231206 | 183100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20231206 | 183000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20231206 | 182900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20231206 | 182800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20231206 | 182700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20231206 | 182600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20231206 | 182500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20231206 | 182400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20231206 | 182300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20231206 | 182200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20231206 | 182100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20231206 | 182000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20231206 | 181900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20231206 | 181800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20231206 | 181700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20231206 | 181600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20231206 | 181500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20231206 | 181400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20231206 | 181300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20231206 | 181200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20231206 | 181100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20231206 | 181000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20231206 | 180900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20231206 | 180800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20231206 | 180700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20231206 | 180600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20231206 | 180500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20231206 | 180400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20231206 | 180300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 123 | 20231206 | 180200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20231206 | 180100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20231206 | 180000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20231206 | 175900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20231206 | 175800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20231206 | 175700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20231206 | 175600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20231206 | 175500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20231206 | 175400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20231206 | 175300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20231206 | 175200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20231206 | 175100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20231206 | 175000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20231206 | 174900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20231206 | 174800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20231206 | 174700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20231206 | 174600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20231206 | 174500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20231206 | 174400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20231206 | 174300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20231206 | 174200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20231206 | 174100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20231206 | 174000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20231206 | 173900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20231206 | 173800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20231206 | 173700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20231206 | 173600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20231206 | 173500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20231206 | 173400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20231206 | 173300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 153 | 20231206 | 173200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20231206 | 173100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20231206 | 173000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20231206 | 172900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20231206 | 172800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20231206 | 172700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20231206 | 172600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20231206 | 172500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20231206 | 172400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20231206 | 172300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20231206 | 172200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20231206 | 172100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20231206 | 172000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20231206 | 171900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20231206 | 171800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20231206 | 171700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20231206 | 171600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20231206 | 171500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20231206 | 171400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20231206 | 171300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20231206 | 171200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20231206 | 171100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20231206 | 171000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20231206 | 170900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20231206 | 170800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20231206 | 170700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20231206 | 170600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20231206 | 170500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20231206 | 170400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20231206 | 170300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 183 | 20231206 | 170200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20231206 | 170100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20231206 | 170000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20231206 | 165900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20231206 | 165800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20231206 | 165700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20231206 | 165600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20231206 | 165500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20231206 | 165400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20231206 | 165300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20231206 | 165200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20231206 | 165100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20231206 | 165000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20231206 | 164900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20231206 | 164800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20231206 | 164700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20231206 | 164600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20231206 | 164500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20231206 | 164400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20231206 | 164300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20231206 | 164200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20231206 | 164100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20231206 | 164000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20231206 | 163900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20231206 | 163800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20231206 | 163700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20231206 | 163600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20231206 | 163500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20231206 | 163400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20231206 | 163300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 213 | 20231206 | 163200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20231206 | 163100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20231206 | 163000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20231206 | 162900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20231206 | 162800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20231206 | 162700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20231206 | 162600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20231206 | 162500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20231206 | 162400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20231206 | 162300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20231206 | 162200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20231206 | 162100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20231206 | 162000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20231206 | 161900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20231206 | 161800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20231206 | 161700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20231206 | 161600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20231206 | 161500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20231206 | 161400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20231206 | 161300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20231206 | 161200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20231206 | 161100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20231206 | 161000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20231206 | 160900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20231206 | 160800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20231206 | 160700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20231206 | 160600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20231206 | 160500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20231206 | 160400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20231206 | 160300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 243 | 20231206 | 160200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20231206 | 160100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20231206 | 160000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20231206 | 155900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20231206 | 155800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20231206 | 155700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 249 | 20231206 | 155600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 250 | 20231206 | 155500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 251 | 20231206 | 155400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20231206 | 155300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20231206 | 155200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20231206 | 155100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20231206 | 155000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 256 | 20231206 | 154900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20231206 | 154800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 258 | 20231206 | 154700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20231206 | 154600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 260 | 20231206 | 154500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20231206 | 154400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 262 | 20231206 | 154300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20231206 | 154200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 264 | 20231206 | 154100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 265 | 20231206 | 154000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 266 | 20231206 | 153900 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 267 | 20231206 | 153800 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 268 | 20231206 | 153700 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 269 | 20231206 | 153600 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 270 | 20231206 | 153500 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 271 | 20231206 | 153400 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 272 | 20231206 | 153300 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 273 | 20231206 | 153200 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 274 | 20231206 | 153100 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 275 | 20231206 | 153000 | 2485130795 | 3720 | 3720 | 3720 | 3720 | 16675 |
| 276 | 20231206 | 152900 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 277 | 20231206 | 152800 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 278 | 20231206 | 152700 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 279 | 20231206 | 152600 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 280 | 20231206 | 152500 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 281 | 20231206 | 152400 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 282 | 20231206 | 152300 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20231206 | 152200 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 284 | 20231206 | 152100 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 285 | 20231206 | 152000 | 2423099795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 286 | 20231206 | 151900 | 2423099795 | 3715 | 3720 | 3720 | 3710 | 247 |
| 287 | 20231206 | 151800 | 2422183040 | 3720 | 3720 | 3720 | 3715 | 14 |
| 288 | 20231206 | 151700 | 2422130965 | 3720 | 3720 | 3720 | 3710 | 2968 |
| 289 | 20231206 | 151600 | 2411116860 | 3720 | 3725 | 3725 | 3715 | 3087 |
| 290 | 20231206 | 151500 | 2399630515 | 3725 | 3725 | 3725 | 3725 | 103 |
| 291 | 20231206 | 151400 | 2399246840 | 3725 | 3715 | 3725 | 3715 | 5783 |
| 292 | 20231206 | 151300 | 2377708675 | 3720 | 3720 | 3720 | 3715 | 635 |
| 293 | 20231206 | 151200 | 2375346625 | 3720 | 3720 | 3720 | 3720 | 17 |
| 294 | 20231206 | 151100 | 2375283385 | 3720 | 3720 | 3720 | 3720 | 193 |
| 295 | 20231206 | 151000 | 2374565425 | 3720 | 3720 | 3720 | 3720 | 2369 |
| 296 | 20231206 | 150900 | 2365752745 | 3725 | 3725 | 3725 | 3725 | 112 |
| 297 | 20231206 | 150800 | 2365335545 | 3725 | 3725 | 3725 | 3720 | 573 |
| 298 | 20231206 | 150700 | 2363201975 | 3720 | 3725 | 3725 | 3720 | 1307 |
| 299 | 20231206 | 150600 | 2358336275 | 3720 | 3720 | 3720 | 3720 | 5044 |
| 300 | 20231206 | 150500 | 2339572595 | 3715 | 3710 | 3715 | 3705 | 6611 |
| 301 | 20231206 | 150400 | 2315023390 | 3710 | 3710 | 3710 | 3705 | 1382 |
| 302 | 20231206 | 150300 | 2309896500 | 3710 | 3710 | 3710 | 3705 | 842 |
| 303 | 20231206 | 150200 | 2306776705 | 3710 | 3705 | 3710 | 3705 | 1108 |
| 304 | 20231206 | 150100 | 2302671545 | 3710 | 3710 | 3710 | 3705 | 1652 |
| 305 | 20231206 | 150000 | 2296550865 | 3710 | 3710 | 3710 | 3705 | 2431 |
| 306 | 20231206 | 145900 | 2287531955 | 3710 | 3710 | 3710 | 3705 | 2029 |
| 307 | 20231206 | 145800 | 2280012940 | 3710 | 3710 | 3710 | 3710 | 535 |
| 308 | 20231206 | 145700 | 2278028090 | 3705 | 3705 | 3705 | 3705 | 761 |
| 309 | 20231206 | 145600 | 2275208585 | 3705 | 3700 | 3705 | 3700 | 368 |
| 310 | 20231206 | 145500 | 2273846295 | 3705 | 3705 | 3705 | 3700 | 2650 |
| 311 | 20231206 | 145400 | 2264041170 | 3705 | 3710 | 3710 | 3705 | 146 |
| 312 | 20231206 | 145300 | 2263500075 | 3710 | 3705 | 3710 | 3705 | 1945 |
| 313 | 20231206 | 145200 | 2256291130 | 3705 | 3705 | 3705 | 3700 | 453 |
| 314 | 20231206 | 145100 | 2254614115 | 3705 | 3705 | 3705 | 3700 | 2041 |
| 315 | 20231206 | 145000 | 2247060435 | 3705 | 3705 | 3705 | 3700 | 279 |
| 316 | 20231206 | 144900 | 2246027740 | 3705 | 3720 | 3720 | 3705 | 11330 |
| 317 | 20231206 | 144800 | 2203968325 | 3720 | 3725 | 3725 | 3715 | 3475 |
| 318 | 20231206 | 144700 | 2191057820 | 3725 | 3720 | 3725 | 3720 | 458 |
| 319 | 20231206 | 144600 | 2189354005 | 3720 | 3720 | 3725 | 3715 | 601 |
| 320 | 20231206 | 144500 | 2187118915 | 3720 | 3725 | 3725 | 3720 | 207 |
| 321 | 20231206 | 144400 | 2186348570 | 3725 | 3725 | 3725 | 3715 | 1131 |
| 322 | 20231206 | 144300 | 2182142245 | 3725 | 3715 | 3725 | 3715 | 8750 |
| 323 | 20231206 | 144200 | 2149588970 | 3720 | 3715 | 3720 | 3710 | 1717 |
| 324 | 20231206 | 144100 | 2143214280 | 3715 | 3715 | 3715 | 3715 | 50 |
| 325 | 20231206 | 144000 | 2143028530 | 3715 | 3715 | 3715 | 3715 | 0 |
| 326 | 20231206 | 143900 | 2143028530 | 3715 | 3715 | 3715 | 3715 | 384 |
| 327 | 20231206 | 143800 | 2141601970 | 3715 | 3715 | 3715 | 3715 | 1 |
| 328 | 20231206 | 143700 | 2141598255 | 3710 | 3705 | 3710 | 3705 | 590 |
| 329 | 20231206 | 143600 | 2139409805 | 3705 | 3710 | 3710 | 3705 | 2956 |
| 330 | 20231206 | 143500 | 2128457725 | 3710 | 3715 | 3715 | 3710 | 2516 |
| 331 | 20231206 | 143400 | 2119112685 | 3715 | 3710 | 3715 | 3710 | 61 |
| 332 | 20231206 | 143300 | 2118886370 | 3715 | 3700 | 3715 | 3700 | 2043 |
| 333 | 20231206 | 143200 | 2111309405 | 3710 | 3705 | 3710 | 3700 | 3679 |
| 334 | 20231206 | 143100 | 2097692995 | 3710 | 3705 | 3710 | 3705 | 1272 |
| 335 | 20231206 | 143000 | 2092980210 | 3710 | 3705 | 3710 | 3705 | 140 |
| 336 | 20231206 | 142900 | 2092461460 | 3705 | 3710 | 3710 | 3705 | 1146 |
| 337 | 20231206 | 142800 | 2088215480 | 3710 | 3715 | 3715 | 3710 | 1816 |
| 338 | 20231206 | 142700 | 2081478090 | 3715 | 3720 | 3725 | 3710 | 7052 |
| 339 | 20231206 | 142600 | 2055284760 | 3715 | 3725 | 3725 | 3715 | 2264 |
| 340 | 20231206 | 142500 | 2046857160 | 3725 | 3720 | 3725 | 3715 | 5714 |
| 341 | 20231206 | 142400 | 2025593355 | 3715 | 3715 | 3720 | 3715 | 5815 |
| 342 | 20231206 | 142300 | 2003990620 | 3715 | 3715 | 3715 | 3710 | 7466 |
| 343 | 20231206 | 142200 | 1976264430 | 3715 | 3705 | 3715 | 3705 | 7226 |
| 344 | 20231206 | 142100 | 1949482010 | 3705 | 3700 | 3705 | 3700 | 3620 |
| 345 | 20231206 | 142000 | 1936085790 | 3700 | 3695 | 3700 | 3695 | 2304 |
| 346 | 20231206 | 141900 | 1927571045 | 3700 | 3695 | 3700 | 3690 | 2142 |
| 347 | 20231206 | 141800 | 1919666345 | 3695 | 3700 | 3700 | 3690 | 3411 |
| 348 | 20231206 | 141700 | 1907071690 | 3690 | 3695 | 3700 | 3690 | 924 |
| 349 | 20231206 | 141600 | 1903658500 | 3700 | 3695 | 3700 | 3690 | 2254 |
| 350 | 20231206 | 141500 | 1895330005 | 3695 | 3690 | 3695 | 3690 | 889 |
| 351 | 20231206 | 141400 | 1892049545 | 3690 | 3690 | 3690 | 3690 | 2 |
| 352 | 20231206 | 141300 | 1892042165 | 3690 | 3690 | 3690 | 3690 | 267 |
| 353 | 20231206 | 141200 | 1891056935 | 3690 | 3690 | 3690 | 3690 | 1 |
| 354 | 20231206 | 141100 | 1891053245 | 3690 | 3685 | 3690 | 3675 | 3287 |
| 355 | 20231206 | 141000 | 1878966465 | 3685 | 3680 | 3685 | 3680 | 232 |
| 356 | 20231206 | 140900 | 1878111695 | 3680 | 3680 | 3680 | 3680 | 421 |
| 357 | 20231206 | 140800 | 1876562415 | 3685 | 3680 | 3685 | 3680 | 387 |
| 358 | 20231206 | 140700 | 1875138250 | 3680 | 3680 | 3685 | 3680 | 293 |
| 359 | 20231206 | 140600 | 1874059985 | 3685 | 3685 | 3685 | 3685 | 0 |
| 360 | 20231206 | 140500 | 1874059985 | 3685 | 3685 | 3685 | 3680 | 1039 |
| 361 | 20231206 | 140400 | 1870236335 | 3685 | 3690 | 3690 | 3685 | 113 |
| 362 | 20231206 | 140300 | 1869819530 | 3690 | 3690 | 3695 | 3690 | 51 |
| 363 | 20231206 | 140200 | 1869631335 | 3690 | 3690 | 3695 | 3690 | 1483 |
| 364 | 20231206 | 140100 | 1864152240 | 3695 | 3675 | 3695 | 3675 | 5317 |
| 365 | 20231206 | 140000 | 1844525925 | 3680 | 3685 | 3685 | 3680 | 575 |
| 366 | 20231206 | 135900 | 1842407715 | 3685 | 3685 | 3685 | 3685 | 1721 |
| 367 | 20231206 | 135800 | 1836065830 | 3690 | 3685 | 3690 | 3685 | 1031 |
| 368 | 20231206 | 135700 | 1832262290 | 3685 | 3685 | 3690 | 3685 | 224 |
| 369 | 20231206 | 135600 | 1831436840 | 3685 | 3685 | 3685 | 3685 | 1199 |
| 370 | 20231206 | 135500 | 1827018525 | 3685 | 3685 | 3685 | 3680 | 286 |
| 371 | 20231206 | 135400 | 1825965520 | 3680 | 3680 | 3680 | 3680 | 110 |
| 372 | 20231206 | 135300 | 1825560720 | 3680 | 3680 | 3680 | 3680 | 230 |
| 373 | 20231206 | 135200 | 1824714320 | 3680 | 3680 | 3680 | 3680 | 197 |
| 374 | 20231206 | 135100 | 1823989360 | 3680 | 3685 | 3685 | 3680 | 3322 |
| 375 | 20231206 | 135000 | 1811763845 | 3685 | 3685 | 3685 | 3685 | 544 |
| 376 | 20231206 | 134900 | 1809759205 | 3680 | 3685 | 3685 | 3680 | 1100 |
| 377 | 20231206 | 134800 | 1805710205 | 3685 | 3680 | 3685 | 3680 | 913 |
| 378 | 20231206 | 134700 | 1802350300 | 3675 | 3680 | 3680 | 3675 | 1333 |
| 379 | 20231206 | 134600 | 1797450305 | 3685 | 3685 | 3685 | 3680 | 1497 |
| 380 | 20231206 | 134500 | 1791933865 | 3680 | 3680 | 3680 | 3680 | 500 |
| 381 | 20231206 | 134400 | 1790093865 | 3685 | 3685 | 3685 | 3685 | 137 |
| 382 | 20231206 | 134300 | 1789589020 | 3680 | 3675 | 3680 | 3675 | 445 |
| 383 | 20231206 | 134200 | 1787952660 | 3675 | 3675 | 3675 | 3675 | 700 |
| 384 | 20231206 | 134100 | 1785380160 | 3675 | 3680 | 3680 | 3675 | 242 |
| 385 | 20231206 | 134000 | 1784489905 | 3680 | 3675 | 3680 | 3675 | 69 |
| 386 | 20231206 | 133900 | 1784236325 | 3675 | 3675 | 3675 | 3675 | 467 |
| 387 | 20231206 | 133800 | 1782520100 | 3675 | 3675 | 3675 | 3670 | 180 |
| 388 | 20231206 | 133700 | 1781858745 | 3670 | 3675 | 3675 | 3665 | 1358 |
| 389 | 20231206 | 133600 | 1776877650 | 3670 | 3670 | 3675 | 3670 | 842 |
| 390 | 20231206 | 133500 | 1773787495 | 3670 | 3665 | 3670 | 3665 | 100 |
| 391 | 20231206 | 133400 | 1773420825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 392 | 20231206 | 133300 | 1773420825 | 3670 | 3665 | 3670 | 3660 | 50 |
| 393 | 20231206 | 133200 | 1773237640 | 3670 | 3670 | 3670 | 3670 | 4 |
| 394 | 20231206 | 133100 | 1773222960 | 3670 | 3665 | 3670 | 3665 | 100 |
| 395 | 20231206 | 133000 | 1772856265 | 3665 | 3670 | 3670 | 3655 | 552 |
| 396 | 20231206 | 132900 | 1770838645 | 3670 | 3660 | 3675 | 3660 | 1627 |
| 397 | 20231206 | 132800 | 1764867895 | 3660 | 3665 | 3665 | 3660 | 9 |
| 398 | 20231206 | 132700 | 1764834950 | 3665 | 3665 | 3665 | 3645 | 7155 |
| 399 | 20231206 | 132600 | 1738705255 | 3665 | 3665 | 3665 | 3665 | 151 |
| 400 | 20231206 | 132500 | 1738151840 | 3665 | 3665 | 3665 | 3665 | 5 |
| 401 | 20231206 | 132400 | 1738133515 | 3665 | 3660 | 3665 | 3660 | 1511 |
| 402 | 20231206 | 132300 | 1732603250 | 3655 | 3650 | 3655 | 3645 | 5425 |
| 403 | 20231206 | 132200 | 1712803195 | 3650 | 3655 | 3655 | 3650 | 1844 |
| 404 | 20231206 | 132100 | 1706069565 | 3655 | 3660 | 3660 | 3655 | 5414 |
| 405 | 20231206 | 132000 | 1686275665 | 3665 | 3665 | 3665 | 3665 | 350 |
| 406 | 20231206 | 131900 | 1684992915 | 3665 | 3665 | 3665 | 3665 | 17 |
| 407 | 20231206 | 131800 | 1684930610 | 3660 | 3660 | 3665 | 3660 | 35 |
| 408 | 20231206 | 131700 | 1684802505 | 3655 | 3660 | 3660 | 3655 | 11 |
| 409 | 20231206 | 131600 | 1684762270 | 3655 | 3660 | 3660 | 3655 | 282 |
| 410 | 20231206 | 131500 | 1683730580 | 3655 | 3660 | 3660 | 3655 | 2903 |
| 411 | 20231206 | 131400 | 1673105655 | 3660 | 3655 | 3660 | 3655 | 450 |
| 412 | 20231206 | 131300 | 1671460900 | 3655 | 3660 | 3660 | 3655 | 851 |
| 413 | 20231206 | 131200 | 1668346335 | 3665 | 3665 | 3665 | 3665 | 280 |
| 414 | 20231206 | 131100 | 1667320135 | 3665 | 3665 | 3665 | 3665 | 178 |
| 415 | 20231206 | 131000 | 1666667765 | 3670 | 3670 | 3670 | 3670 | 210 |
| 416 | 20231206 | 130900 | 1665897065 | 3675 | 3675 | 3675 | 3675 | 0 |
| 417 | 20231206 | 130800 | 1665897065 | 3675 | 3675 | 3675 | 3670 | 110 |
| 418 | 20231206 | 130700 | 1665493065 | 3675 | 3670 | 3675 | 3670 | 520 |
| 419 | 20231206 | 130600 | 1663584650 | 3665 | 3665 | 3665 | 3660 | 426 |
| 420 | 20231206 | 130500 | 1662024715 | 3665 | 3665 | 3665 | 3665 | 1 |
| 421 | 20231206 | 130400 | 1662021050 | 3660 | 3665 | 3665 | 3660 | 547 |
| 422 | 20231206 | 130300 | 1660018725 | 3665 | 3660 | 3665 | 3660 | 1082 |
| 423 | 20231206 | 130200 | 1656053605 | 3660 | 3660 | 3665 | 3660 | 570 |
| 424 | 20231206 | 130100 | 1653965165 | 3660 | 3660 | 3660 | 3660 | 855 |
| 425 | 20231206 | 130000 | 1650835865 | 3660 | 3660 | 3665 | 3660 | 1362 |
| 426 | 20231206 | 125900 | 1645850695 | 3660 | 3665 | 3665 | 3660 | 122 |
| 427 | 20231206 | 125800 | 1645403815 | 3665 | 3665 | 3665 | 3665 | 29 |
| 428 | 20231206 | 125700 | 1645297530 | 3665 | 3665 | 3670 | 3660 | 312 |
| 429 | 20231206 | 125600 | 1644154600 | 3660 | 3660 | 3665 | 3660 | 780 |
| 430 | 20231206 | 125500 | 1641299545 | 3660 | 3665 | 3665 | 3660 | 2012 |
| 431 | 20231206 | 125400 | 1633928820 | 3665 | 3665 | 3670 | 3665 | 478 |
| 432 | 20231206 | 125300 | 1632176935 | 3665 | 3665 | 3665 | 3665 | 241 |
| 433 | 20231206 | 125200 | 1631293670 | 3670 | 3665 | 3670 | 3665 | 2373 |
| 434 | 20231206 | 125100 | 1622596420 | 3665 | 3675 | 3675 | 3665 | 5375 |
| 435 | 20231206 | 125000 | 1602856920 | 3675 | 3675 | 3675 | 3675 | 1648 |
| 436 | 20231206 | 124900 | 1596800520 | 3680 | 3680 | 3680 | 3680 | 60 |
| 437 | 20231206 | 124800 | 1596579720 | 3675 | 3675 | 3675 | 3675 | 100 |
| 438 | 20231206 | 124700 | 1596212220 | 3680 | 3675 | 3680 | 3675 | 480 |
| 439 | 20231206 | 124600 | 1594448215 | 3680 | 3680 | 3680 | 3675 | 1564 |
| 440 | 20231206 | 124500 | 1588695195 | 3680 | 3680 | 3680 | 3680 | 164 |
| 441 | 20231206 | 124400 | 1588091675 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20231206 | 124300 | 1588091675 | 3685 | 3685 | 3685 | 3685 | 50 |
| 443 | 20231206 | 124200 | 1587907425 | 3685 | 3680 | 3685 | 3680 | 816 |
| 444 | 20231206 | 124100 | 1584904540 | 3680 | 3680 | 3680 | 3680 | 30 |
| 445 | 20231206 | 124000 | 1584794140 | 3680 | 3675 | 3680 | 3675 | 132 |
| 446 | 20231206 | 123900 | 1584308385 | 3680 | 3680 | 3680 | 3680 | 155 |
| 447 | 20231206 | 123800 | 1583737985 | 3675 | 3675 | 3675 | 3675 | 389 |
| 448 | 20231206 | 123700 | 1582308410 | 3680 | 3680 | 3680 | 3680 | 169 |
| 449 | 20231206 | 123600 | 1581686490 | 3680 | 3680 | 3680 | 3680 | 10 |
| 450 | 20231206 | 123500 | 1581649690 | 3680 | 3675 | 3680 | 3675 | 505 |
| 451 | 20231206 | 123400 | 1579793790 | 3675 | 3690 | 3690 | 3675 | 147 |
| 452 | 20231206 | 123300 | 1579253000 | 3675 | 3680 | 3680 | 3675 | 152 |
| 453 | 20231206 | 123200 | 1578693970 | 3675 | 3685 | 3685 | 3675 | 615 |
| 454 | 20231206 | 123100 | 1576430355 | 3685 | 3680 | 3685 | 3680 | 3326 |
| 455 | 20231206 | 123000 | 1564182145 | 3680 | 3680 | 3680 | 3680 | 93 |
| 456 | 20231206 | 122900 | 1563839905 | 3680 | 3680 | 3680 | 3680 | 1 |
| 457 | 20231206 | 122800 | 1563836225 | 3680 | 3685 | 3685 | 3680 | 382 |
| 458 | 20231206 | 122700 | 1562430305 | 3680 | 3680 | 3680 | 3680 | 10 |
| 459 | 20231206 | 122600 | 1562393505 | 3685 | 3680 | 3685 | 3680 | 39 |
| 460 | 20231206 | 122500 | 1562249835 | 3680 | 3680 | 3680 | 3675 | 339 |
| 461 | 20231206 | 122400 | 1561002440 | 3680 | 3680 | 3680 | 3680 | 200 |
| 462 | 20231206 | 122300 | 1560266440 | 3685 | 3685 | 3685 | 3685 | 408 |
| 463 | 20231206 | 122200 | 1558762960 | 3685 | 3680 | 3685 | 3680 | 1129 |
| 464 | 20231206 | 122100 | 1554602995 | 3680 | 3680 | 3680 | 3680 | 105 |
| 465 | 20231206 | 122000 | 1554216595 | 3680 | 3680 | 3680 | 3680 | 80 |
| 466 | 20231206 | 121900 | 1553922195 | 3680 | 3680 | 3680 | 3680 | 307 |
| 467 | 20231206 | 121800 | 1552792435 | 3680 | 3680 | 3680 | 3680 | 0 |
| 468 | 20231206 | 121700 | 1552792435 | 3680 | 3675 | 3680 | 3675 | 557 |
| 469 | 20231206 | 121600 | 1550745455 | 3675 | 3680 | 3680 | 3675 | 3474 |
| 470 | 20231206 | 121500 | 1537968490 | 3685 | 3685 | 3685 | 3685 | 8 |
| 471 | 20231206 | 121400 | 1537939010 | 3685 | 3685 | 3685 | 3685 | 355 |
| 472 | 20231206 | 121300 | 1536630835 | 3685 | 3690 | 3690 | 3685 | 1208 |
| 473 | 20231206 | 121200 | 1532174250 | 3690 | 3685 | 3690 | 3685 | 189 |
| 474 | 20231206 | 121100 | 1531477640 | 3685 | 3685 | 3685 | 3685 | 10 |
| 475 | 20231206 | 121000 | 1531440790 | 3685 | 3685 | 3685 | 3680 | 840 |
| 476 | 20231206 | 120900 | 1528349390 | 3685 | 3685 | 3685 | 3685 | 20 |
| 477 | 20231206 | 120800 | 1528275690 | 3680 | 3685 | 3685 | 3680 | 113 |
| 478 | 20231206 | 120700 | 1527859455 | 3680 | 3685 | 3685 | 3680 | 9 |
| 479 | 20231206 | 120600 | 1527826295 | 3685 | 3690 | 3690 | 3685 | 897 |
| 480 | 20231206 | 120500 | 1524520845 | 3685 | 3685 | 3685 | 3685 | 5 |
| 481 | 20231206 | 120400 | 1524502420 | 3690 | 3690 | 3690 | 3690 | 8 |
| 482 | 20231206 | 120300 | 1524472900 | 3685 | 3685 | 3690 | 3685 | 188 |
| 483 | 20231206 | 120200 | 1523779620 | 3685 | 3680 | 3685 | 3680 | 33 |
| 484 | 20231206 | 120100 | 1523658065 | 3680 | 3685 | 3685 | 3680 | 416 |
| 485 | 20231206 | 120000 | 1522125110 | 3690 | 3690 | 3690 | 3690 | 180 |
| 486 | 20231206 | 115900 | 1521460910 | 3690 | 3690 | 3690 | 3690 | 16 |
| 487 | 20231206 | 115800 | 1521401870 | 3690 | 3700 | 3700 | 3685 | 824 |
| 488 | 20231206 | 115700 | 1518361265 | 3690 | 3690 | 3700 | 3690 | 895 |
| 489 | 20231206 | 115600 | 1515057530 | 3690 | 3690 | 3690 | 3685 | 966 |
| 490 | 20231206 | 115500 | 1511495130 | 3690 | 3705 | 3705 | 3690 | 1352 |
| 491 | 20231206 | 115400 | 1506500000 | 3705 | 3705 | 3705 | 3705 | 1 |
| 492 | 20231206 | 115300 | 1506496295 | 3705 | 3700 | 3705 | 3700 | 737 |
| 493 | 20231206 | 115200 | 1503765895 | 3695 | 3700 | 3705 | 3695 | 779 |
| 494 | 20231206 | 115100 | 1500885085 | 3700 | 3700 | 3700 | 3695 | 469 |
| 495 | 20231206 | 115000 | 1499149790 | 3700 | 3700 | 3700 | 3700 | 41 |
| 496 | 20231206 | 114900 | 1498998090 | 3700 | 3700 | 3700 | 3695 | 133 |
| 497 | 20231206 | 114800 | 1498506000 | 3700 | 3695 | 3700 | 3695 | 1481 |
| 498 | 20231206 | 114700 | 1493032200 | 3695 | 3690 | 3695 | 3690 | 59 |
| 499 | 20231206 | 114600 | 1492814445 | 3695 | 3690 | 3695 | 3690 | 122 |
| 500 | 20231206 | 114500 | 1492364155 | 3695 | 3695 | 3700 | 3695 | 501 |
| 501 | 20231206 | 114400 | 1490512950 | 3695 | 3695 | 3695 | 3695 | 5 |
| 502 | 20231206 | 114300 | 1490494475 | 3695 | 3695 | 3695 | 3695 | 848 |
| 503 | 20231206 | 114200 | 1487361115 | 3700 | 3695 | 3700 | 3690 | 148 |
| 504 | 20231206 | 114100 | 1486814440 | 3690 | 3700 | 3700 | 3685 | 1186 |
| 505 | 20231206 | 114000 | 1482443050 | 3700 | 3690 | 3700 | 3690 | 24 |
| 506 | 20231206 | 113900 | 1482354470 | 3690 | 3695 | 3695 | 3690 | 201 |
| 507 | 20231206 | 113800 | 1481612375 | 3680 | 3705 | 3705 | 3675 | 947 |
| 508 | 20231206 | 113700 | 1478119055 | 3705 | 3705 | 3710 | 3705 | 251 |
| 509 | 20231206 | 113600 | 1477189080 | 3710 | 3705 | 3710 | 3705 | 556 |
| 510 | 20231206 | 113500 | 1475127340 | 3705 | 3705 | 3705 | 3705 | 75 |
| 511 | 20231206 | 113400 | 1474849465 | 3705 | 3710 | 3710 | 3700 | 696 |
| 512 | 20231206 | 113300 | 1472273085 | 3705 | 3715 | 3715 | 3705 | 254 |
| 513 | 20231206 | 113200 | 1471331475 | 3715 | 3710 | 3720 | 3705 | 822 |
| 514 | 20231206 | 113100 | 1468279750 | 3705 | 3715 | 3750 | 3705 | 18846 |
| 515 | 20231206 | 113000 | 1397849680 | 3710 | 3690 | 3710 | 3690 | 8697 |
| 516 | 20231206 | 112900 | 1365680215 | 3690 | 3675 | 3690 | 3675 | 11124 |
| 517 | 20231206 | 112800 | 1324699020 | 3675 | 3665 | 3675 | 3665 | 82 |
| 518 | 20231206 | 112700 | 1324397770 | 3665 | 3665 | 3665 | 3665 | 354 |
| 519 | 20231206 | 112600 | 1323100360 | 3665 | 3665 | 3665 | 3665 | 100 |
| 520 | 20231206 | 112500 | 1322733860 | 3665 | 3685 | 3685 | 3665 | 1201 |
| 521 | 20231206 | 112400 | 1318325055 | 3685 | 3680 | 3685 | 3680 | 204 |
| 522 | 20231206 | 112300 | 1317574245 | 3665 | 3680 | 3680 | 3665 | 1383 |
| 523 | 20231206 | 112200 | 1312504770 | 3680 | 3680 | 3685 | 3680 | 372 |
| 524 | 20231206 | 112100 | 1311135620 | 3680 | 3675 | 3680 | 3675 | 1271 |
| 525 | 20231206 | 112000 | 1306464610 | 3665 | 3665 | 3665 | 3665 | 0 |
| 526 | 20231206 | 111900 | 1306464610 | 3665 | 3675 | 3675 | 3665 | 499 |
| 527 | 20231206 | 111800 | 1304635635 | 3675 | 3675 | 3675 | 3665 | 1389 |
| 528 | 20231206 | 111700 | 1299542960 | 3675 | 3670 | 3675 | 3670 | 71 |
| 529 | 20231206 | 111600 | 1299282340 | 3670 | 3675 | 3675 | 3665 | 1451 |
| 530 | 20231206 | 111500 | 1293957520 | 3675 | 3675 | 3675 | 3675 | 13 |
| 531 | 20231206 | 111400 | 1293909745 | 3675 | 3670 | 3675 | 3670 | 28 |
| 532 | 20231206 | 111300 | 1293806950 | 3670 | 3675 | 3675 | 3670 | 53 |
| 533 | 20231206 | 111200 | 1293612420 | 3675 | 3670 | 3675 | 3670 | 1385 |
| 534 | 20231206 | 111100 | 1288529465 | 3670 | 3665 | 3670 | 3665 | 23 |
| 535 | 20231206 | 111000 | 1288445145 | 3665 | 3665 | 3665 | 3665 | 3408 |
| 536 | 20231206 | 110900 | 1275954825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 537 | 20231206 | 110800 | 1275954825 | 3670 | 3670 | 3670 | 3670 | 950 |
| 538 | 20231206 | 110700 | 1272468325 | 3670 | 3675 | 3675 | 3670 | 885 |
| 539 | 20231206 | 110600 | 1269220345 | 3675 | 3680 | 3680 | 3675 | 111 |
| 540 | 20231206 | 110500 | 1268812285 | 3685 | 3680 | 3685 | 3680 | 760 |
| 541 | 20231206 | 110400 | 1266011770 | 3680 | 3680 | 3680 | 3680 | 538 |
| 542 | 20231206 | 110300 | 1264031930 | 3685 | 3690 | 3690 | 3685 | 883 |
| 543 | 20231206 | 110200 | 1260778010 | 3685 | 3680 | 3685 | 3680 | 463 |
| 544 | 20231206 | 110100 | 1259073905 | 3670 | 3670 | 3675 | 3670 | 128 |
| 545 | 20231206 | 110000 | 1258604095 | 3665 | 3665 | 3665 | 3665 | 0 |
| 546 | 20231206 | 105900 | 1258604095 | 3665 | 3690 | 3690 | 3665 | 837 |
| 547 | 20231206 | 105800 | 1255523065 | 3665 | 3690 | 3690 | 3665 | 16041 |
| 548 | 20231206 | 105700 | 1196732305 | 3690 | 3685 | 3695 | 3670 | 2768 |
| 549 | 20231206 | 105600 | 1186526840 | 3685 | 3690 | 3690 | 3670 | 1421 |
| 550 | 20231206 | 105500 | 1181305465 | 3685 | 3685 | 3685 | 3680 | 210 |
| 551 | 20231206 | 105400 | 1180532115 | 3685 | 3690 | 3690 | 3685 | 976 |
| 552 | 20231206 | 105300 | 1176934975 | 3690 | 3700 | 3700 | 3690 | 8379 |
| 553 | 20231206 | 105200 | 1145943135 | 3700 | 3695 | 3700 | 3690 | 2925 |
| 554 | 20231206 | 105100 | 1135137185 | 3695 | 3685 | 3695 | 3685 | 4884 |
| 555 | 20231206 | 105000 | 1117109180 | 3685 | 3685 | 3685 | 3675 | 1303 |
| 556 | 20231206 | 104900 | 1112311590 | 3685 | 3665 | 3685 | 3665 | 3676 |
| 557 | 20231206 | 104800 | 1098797280 | 3665 | 3660 | 3665 | 3655 | 431 |
| 558 | 20231206 | 104700 | 1097220740 | 3660 | 3655 | 3660 | 3655 | 1255 |
| 559 | 20231206 | 104600 | 1092629530 | 3650 | 3650 | 3650 | 3650 | 100 |
| 560 | 20231206 | 104500 | 1092264530 | 3650 | 3655 | 3655 | 3645 | 1758 |
| 561 | 20231206 | 104400 | 1085846835 | 3655 | 3650 | 3655 | 3650 | 74 |
| 562 | 20231206 | 104300 | 1085576650 | 3650 | 3655 | 3655 | 3650 | 106 |
| 563 | 20231206 | 104200 | 1085189745 | 3655 | 3655 | 3655 | 3655 | 1969 |
| 564 | 20231206 | 104100 | 1077993050 | 3655 | 3650 | 3655 | 3645 | 1494 |
| 565 | 20231206 | 104000 | 1072537360 | 3645 | 3645 | 3645 | 3645 | 300 |
| 566 | 20231206 | 103900 | 1071443860 | 3650 | 3650 | 3650 | 3645 | 650 |
| 567 | 20231206 | 103800 | 1069073060 | 3650 | 3650 | 3650 | 3650 | 40 |
| 568 | 20231206 | 103700 | 1068927060 | 3650 | 3650 | 3650 | 3650 | 730 |
| 569 | 20231206 | 103600 | 1066262560 | 3650 | 3660 | 3660 | 3650 | 1139 |
| 570 | 20231206 | 103500 | 1062104210 | 3660 | 3650 | 3660 | 3650 | 1155 |
| 571 | 20231206 | 103400 | 1057884185 | 3650 | 3655 | 3655 | 3650 | 1958 |
| 572 | 20231206 | 103300 | 1050737435 | 3645 | 3660 | 3660 | 3645 | 1234 |
| 573 | 20231206 | 103200 | 1046237385 | 3665 | 3675 | 3675 | 3665 | 539 |
| 574 | 20231206 | 103100 | 1044259165 | 3675 | 3675 | 3685 | 3670 | 7111 |
| 575 | 20231206 | 103000 | 1018122885 | 3675 | 3670 | 3675 | 3670 | 1283 |
| 576 | 20231206 | 102900 | 1013413140 | 3670 | 3670 | 3670 | 3670 | 4260 |
| 577 | 20231206 | 102800 | 997778940 | 3670 | 3650 | 3670 | 3650 | 3566 |
| 578 | 20231206 | 102700 | 984702965 | 3670 | 3675 | 3675 | 3650 | 621 |
| 579 | 20231206 | 102600 | 982435205 | 3680 | 3680 | 3680 | 3655 | 8658 |
| 580 | 20231206 | 102500 | 950577010 | 3685 | 3655 | 3700 | 3630 | 11425 |
| 581 | 20231206 | 102400 | 908565080 | 3655 | 3625 | 3660 | 3615 | 11143 |
| 582 | 20231206 | 102300 | 868129440 | 3625 | 3635 | 3635 | 3625 | 1275 |
| 583 | 20231206 | 102200 | 863507195 | 3635 | 3635 | 3635 | 3635 | 10 |
| 584 | 20231206 | 102100 | 863470845 | 3625 | 3635 | 3635 | 3625 | 2573 |
| 585 | 20231206 | 102000 | 854132890 | 3640 | 3640 | 3645 | 3640 | 2193 |
| 586 | 20231206 | 101900 | 846150365 | 3640 | 3635 | 3655 | 3635 | 6564 |
| 587 | 20231206 | 101800 | 822186285 | 3625 | 3635 | 3645 | 3625 | 500 |
| 588 | 20231206 | 101700 | 820366225 | 3635 | 3640 | 3640 | 3625 | 3990 |
| 589 | 20231206 | 101600 | 805869350 | 3645 | 3650 | 3650 | 3640 | 947 |
| 590 | 20231206 | 101500 | 802422155 | 3650 | 3650 | 3655 | 3640 | 4581 |
| 591 | 20231206 | 101400 | 785707315 | 3650 | 3640 | 3650 | 3640 | 3635 |
| 592 | 20231206 | 101300 | 772468065 | 3640 | 3630 | 3640 | 3630 | 1578 |
| 593 | 20231206 | 101200 | 766734635 | 3630 | 3625 | 3630 | 3620 | 1958 |
| 594 | 20231206 | 101100 | 759632370 | 3625 | 3620 | 3625 | 3620 | 970 |
| 595 | 20231206 | 101000 | 756119880 | 3620 | 3620 | 3620 | 3620 | 5 |
| 596 | 20231206 | 100900 | 756101780 | 3620 | 3615 | 3625 | 3615 | 3105 |
| 597 | 20231206 | 100800 | 744863180 | 3615 | 3615 | 3620 | 3615 | 324 |
| 598 | 20231206 | 100700 | 743691900 | 3620 | 3620 | 3620 | 3615 | 391 |
| 599 | 20231206 | 100600 | 742276980 | 3620 | 3620 | 3620 | 3615 | 1004 |
| 600 | 20231206 | 100500 | 738643825 | 3620 | 3605 | 3620 | 3600 | 2947 |
| 601 | 20231206 | 100400 | 728012605 | 3600 | 3600 | 3600 | 3585 | 1684 |
| 602 | 20231206 | 100300 | 721954825 | 3600 | 3595 | 3605 | 3595 | 1535 |
| 603 | 20231206 | 100200 | 716429200 | 3600 | 3585 | 3600 | 3575 | 2579 |
| 604 | 20231206 | 100100 | 707180990 | 3585 | 3585 | 3590 | 3585 | 1102 |
| 605 | 20231206 | 100000 | 703230285 | 3585 | 3575 | 3585 | 3575 | 2214 |
| 606 | 20231206 | 095900 | 695310150 | 3580 | 3580 | 3580 | 3575 | 205 |
| 607 | 20231206 | 095800 | 694576400 | 3585 | 3585 | 3590 | 3570 | 2593 |
| 608 | 20231206 | 095700 | 685292815 | 3585 | 3575 | 3590 | 3570 | 3642 |
| 609 | 20231206 | 095600 | 672273500 | 3575 | 3570 | 3575 | 3570 | 1491 |
| 610 | 20231206 | 095500 | 666950230 | 3570 | 3565 | 3570 | 3565 | 1105 |
| 611 | 20231206 | 095400 | 663005890 | 3570 | 3565 | 3570 | 3565 | 827 |
| 612 | 20231206 | 095300 | 660057595 | 3565 | 3570 | 3570 | 3560 | 9015 |
| 613 | 20231206 | 095200 | 627915165 | 3570 | 3570 | 3575 | 3570 | 1235 |
| 614 | 20231206 | 095100 | 623506210 | 3570 | 3575 | 3575 | 3570 | 684 |
| 615 | 20231206 | 095000 | 621061520 | 3575 | 3580 | 3580 | 3575 | 4413 |
| 616 | 20231206 | 094900 | 605273890 | 3580 | 3580 | 3580 | 3575 | 917 |
| 617 | 20231206 | 094800 | 601992550 | 3580 | 3580 | 3580 | 3575 | 1188 |
| 618 | 20231206 | 094700 | 597741840 | 3580 | 3575 | 3580 | 3575 | 836 |
| 619 | 20231206 | 094600 | 594752825 | 3570 | 3580 | 3580 | 3565 | 3821 |
| 620 | 20231206 | 094500 | 581111575 | 3580 | 3575 | 3580 | 3575 | 214 |
| 621 | 20231206 | 094400 | 580346215 | 3570 | 3570 | 3575 | 3570 | 5456 |
| 622 | 20231206 | 094300 | 560868205 | 3570 | 3575 | 3580 | 3570 | 7687 |
| 623 | 20231206 | 094200 | 533406685 | 3580 | 3575 | 3580 | 3575 | 1251 |
| 624 | 20231206 | 094100 | 528931340 | 3575 | 3585 | 3585 | 3575 | 7876 |
| 625 | 20231206 | 094000 | 500736565 | 3580 | 3595 | 3595 | 3580 | 2639 |
| 626 | 20231206 | 093900 | 491265355 | 3595 | 3590 | 3595 | 3590 | 4790 |
| 627 | 20231206 | 093800 | 474067405 | 3595 | 3590 | 3600 | 3590 | 3567 |
| 628 | 20231206 | 093700 | 461261810 | 3600 | 3595 | 3600 | 3590 | 4814 |
| 629 | 20231206 | 093600 | 443976345 | 3600 | 3600 | 3600 | 3595 | 1693 |
| 630 | 20231206 | 093500 | 437889055 | 3605 | 3610 | 3610 | 3595 | 6126 |
| 631 | 20231206 | 093400 | 415833935 | 3605 | 3600 | 3610 | 3600 | 1076 |
| 632 | 20231206 | 093300 | 411959920 | 3600 | 3610 | 3610 | 3600 | 2645 |
| 633 | 20231206 | 093200 | 402423235 | 3610 | 3615 | 3615 | 3610 | 4081 |
| 634 | 20231206 | 093100 | 387682310 | 3620 | 3620 | 3620 | 3620 | 3156 |
| 635 | 20231206 | 093000 | 376257590 | 3620 | 3625 | 3625 | 3620 | 1211 |
| 636 | 20231206 | 092900 | 371870385 | 3625 | 3625 | 3630 | 3620 | 740 |
| 637 | 20231206 | 092800 | 369188345 | 3625 | 3625 | 3625 | 3625 | 3814 |
| 638 | 20231206 | 092700 | 355362595 | 3625 | 3630 | 3630 | 3625 | 3279 |
| 639 | 20231206 | 092600 | 343471305 | 3635 | 3625 | 3635 | 3625 | 846 |
| 640 | 20231206 | 092500 | 340402295 | 3625 | 3620 | 3630 | 3620 | 1840 |
| 641 | 20231206 | 092400 | 333731935 | 3620 | 3640 | 3640 | 3620 | 4295 |
| 642 | 20231206 | 092300 | 318142780 | 3640 | 3635 | 3645 | 3635 | 3049 |
| 643 | 20231206 | 092200 | 307040285 | 3635 | 3625 | 3635 | 3625 | 6695 |
| 644 | 20231206 | 092100 | 282738690 | 3625 | 3625 | 3625 | 3620 | 534 |
| 645 | 20231206 | 092000 | 280804520 | 3620 | 3620 | 3625 | 3620 | 660 |
| 646 | 20231206 | 091900 | 278415285 | 3620 | 3620 | 3620 | 3620 | 782 |
| 647 | 20231206 | 091800 | 275584445 | 3620 | 3615 | 3620 | 3615 | 1633 |
| 648 | 20231206 | 091700 | 269674800 | 3615 | 3615 | 3615 | 3610 | 1615 |
| 649 | 20231206 | 091600 | 263836585 | 3615 | 3610 | 3615 | 3610 | 380 |
| 650 | 20231206 | 091500 | 262463145 | 3620 | 3615 | 3620 | 3610 | 3657 |
| 651 | 20231206 | 091400 | 249247560 | 3610 | 3605 | 3610 | 3605 | 997 |
| 652 | 20231206 | 091300 | 245651935 | 3605 | 3610 | 3615 | 3605 | 1782 |
| 653 | 20231206 | 091200 | 239221575 | 3610 | 3625 | 3625 | 3610 | 2198 |
| 654 | 20231206 | 091100 | 231276105 | 3620 | 3615 | 3625 | 3610 | 3118 |
| 655 | 20231206 | 091000 | 219996930 | 3620 | 3615 | 3625 | 3615 | 2296 |
| 656 | 20231206 | 090900 | 211691485 | 3615 | 3630 | 3630 | 3615 | 47 |
| 657 | 20231206 | 090800 | 211521390 | 3630 | 3635 | 3635 | 3630 | 146 |
| 658 | 20231206 | 090700 | 210991040 | 3635 | 3610 | 3635 | 3610 | 1088 |
| 659 | 20231206 | 090600 | 207042100 | 3605 | 3600 | 3605 | 3600 | 1639 |
| 660 | 20231206 | 090500 | 201134630 | 3600 | 3615 | 3615 | 3600 | 6164 |
| 661 | 20231206 | 090400 | 178911020 | 3620 | 3620 | 3630 | 3620 | 13721 |
| 662 | 20231206 | 090300 | 129236230 | 3640 | 3635 | 3640 | 3605 | 6765 |
| 663 | 20231206 | 090200 | 104685705 | 3635 | 3600 | 3635 | 3600 | 10710 |
| 664 | 20231206 | 090100 | 66068510 | 3595 | 3595 | 3605 | 3550 | 7021 |
| 665 | 20231206 | 090000 | 40950520 | 3595 | 3605 | 3605 | 3595 | 11364 |