32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 194400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 3 | 20231211 | 194300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20231211 | 194200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20231211 | 194100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20231211 | 194000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20231211 | 193900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20231211 | 193800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20231211 | 193700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20231211 | 193600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20231211 | 193500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20231211 | 193400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20231211 | 193300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20231211 | 193200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20231211 | 193100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20231211 | 193000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20231211 | 192900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20231211 | 192800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20231211 | 192700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20231211 | 192600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20231211 | 192500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20231211 | 192400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20231211 | 192300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20231211 | 192200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20231211 | 192100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20231211 | 192000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20231211 | 191900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20231211 | 191800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20231211 | 191700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20231211 | 191600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20231211 | 191500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20231211 | 191400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 33 | 20231211 | 191300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20231211 | 191200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20231211 | 191100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20231211 | 191000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20231211 | 190900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20231211 | 190800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20231211 | 190700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20231211 | 190600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20231211 | 190500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20231211 | 190400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20231211 | 190300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20231211 | 190200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20231211 | 190100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20231211 | 190000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20231211 | 185900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20231211 | 185800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20231211 | 185700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20231211 | 185600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20231211 | 185500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20231211 | 185400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20231211 | 185300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20231211 | 185200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20231211 | 185100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20231211 | 185000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20231211 | 184900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20231211 | 184800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20231211 | 184700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20231211 | 184600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20231211 | 184500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20231211 | 184400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 63 | 20231211 | 184300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20231211 | 184200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20231211 | 184100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20231211 | 184000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20231211 | 183900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20231211 | 183800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20231211 | 183700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20231211 | 183600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20231211 | 183500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20231211 | 183400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20231211 | 183300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20231211 | 183200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20231211 | 183100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20231211 | 183000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20231211 | 182900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20231211 | 182800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20231211 | 182700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20231211 | 182600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20231211 | 182500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20231211 | 182400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20231211 | 182300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20231211 | 182200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20231211 | 182100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20231211 | 182000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20231211 | 181900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20231211 | 181800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20231211 | 181700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20231211 | 181600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20231211 | 181500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20231211 | 181400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 93 | 20231211 | 181300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20231211 | 181200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20231211 | 181100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20231211 | 181000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20231211 | 180900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20231211 | 180800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20231211 | 180700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20231211 | 180600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20231211 | 180500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20231211 | 180400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20231211 | 180300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20231211 | 180200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20231211 | 180100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20231211 | 180000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20231211 | 175900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20231211 | 175800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20231211 | 175700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20231211 | 175600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20231211 | 175500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20231211 | 175400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20231211 | 175300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20231211 | 175200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20231211 | 175100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20231211 | 175000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20231211 | 174900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20231211 | 174800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20231211 | 174700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20231211 | 174600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20231211 | 174500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20231211 | 174400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 123 | 20231211 | 174300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20231211 | 174200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20231211 | 174100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20231211 | 174000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20231211 | 173900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20231211 | 173800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20231211 | 173700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20231211 | 173600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20231211 | 173500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20231211 | 173400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20231211 | 173300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20231211 | 173200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20231211 | 173100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20231211 | 173000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20231211 | 172900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20231211 | 172800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20231211 | 172700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20231211 | 172600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20231211 | 172500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20231211 | 172400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20231211 | 172300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20231211 | 172200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20231211 | 172100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20231211 | 172000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20231211 | 171900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20231211 | 171800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20231211 | 171700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20231211 | 171600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20231211 | 171500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20231211 | 171400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 153 | 20231211 | 171300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20231211 | 171200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20231211 | 171100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20231211 | 171000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20231211 | 170900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20231211 | 170800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20231211 | 170700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20231211 | 170600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20231211 | 170500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20231211 | 170400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20231211 | 170300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20231211 | 170200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20231211 | 170100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20231211 | 170000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20231211 | 165900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20231211 | 165800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20231211 | 165700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20231211 | 165600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20231211 | 165500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20231211 | 165400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20231211 | 165300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20231211 | 165200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20231211 | 165100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20231211 | 165000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20231211 | 164900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20231211 | 164800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20231211 | 164700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20231211 | 164600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20231211 | 164500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20231211 | 164400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 183 | 20231211 | 164300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20231211 | 164200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20231211 | 164100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20231211 | 164000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20231211 | 163900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20231211 | 163800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20231211 | 163700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20231211 | 163600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20231211 | 163500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20231211 | 163400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20231211 | 163300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20231211 | 163200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20231211 | 163100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20231211 | 163000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20231211 | 162900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20231211 | 162800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20231211 | 162700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20231211 | 162600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20231211 | 162500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20231211 | 162400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20231211 | 162300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20231211 | 162200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20231211 | 162100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20231211 | 162000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20231211 | 161900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20231211 | 161800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20231211 | 161700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20231211 | 161600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20231211 | 161500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20231211 | 161400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 213 | 20231211 | 161300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 214 | 20231211 | 161200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 215 | 20231211 | 161100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 216 | 20231211 | 161000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 217 | 20231211 | 160900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20231211 | 160800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 219 | 20231211 | 160700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20231211 | 160600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20231211 | 160500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20231211 | 160400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20231211 | 160300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20231211 | 160200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20231211 | 160100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20231211 | 160000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20231211 | 155900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20231211 | 155800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20231211 | 155700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20231211 | 155600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 231 | 20231211 | 155500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 232 | 20231211 | 155400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 233 | 20231211 | 155300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20231211 | 155200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 235 | 20231211 | 155100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 236 | 20231211 | 155000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 237 | 20231211 | 154900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 238 | 20231211 | 154800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 239 | 20231211 | 154700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20231211 | 154600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 241 | 20231211 | 154500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 242 | 20231211 | 154400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 243 | 20231211 | 154300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 244 | 20231211 | 154200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 245 | 20231211 | 154100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 246 | 20231211 | 154000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 247 | 20231211 | 153900 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 248 | 20231211 | 153800 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 249 | 20231211 | 153700 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 250 | 20231211 | 153600 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 251 | 20231211 | 153500 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 252 | 20231211 | 153400 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 253 | 20231211 | 153300 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 254 | 20231211 | 153200 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 255 | 20231211 | 153100 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 256 | 20231211 | 153000 | 2443103735 | 3955 | 3955 | 3955 | 3955 | 5728 |
| 257 | 20231211 | 152900 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 258 | 20231211 | 152800 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 259 | 20231211 | 152700 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 260 | 20231211 | 152600 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 261 | 20231211 | 152500 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 262 | 20231211 | 152400 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 263 | 20231211 | 152300 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 264 | 20231211 | 152200 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 265 | 20231211 | 152100 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 266 | 20231211 | 152000 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 267 | 20231211 | 151900 | 2420449495 | 3980 | 3980 | 3980 | 3980 | 350 |
| 268 | 20231211 | 151800 | 2419056495 | 3980 | 3985 | 3995 | 3980 | 1913 |
| 269 | 20231211 | 151700 | 2411433970 | 4000 | 3995 | 4000 | 3995 | 820 |
| 270 | 20231211 | 151600 | 2408155760 | 4010 | 4000 | 4010 | 4000 | 201 |
| 271 | 20231211 | 151500 | 2407349760 | 4010 | 4000 | 4010 | 3985 | 1044 |
| 272 | 20231211 | 151400 | 2403171565 | 4000 | 3995 | 4000 | 3995 | 165 |
| 273 | 20231211 | 151300 | 2402511740 | 4000 | 3990 | 4000 | 3980 | 3348 |
| 274 | 20231211 | 151200 | 2389145980 | 3990 | 3975 | 3995 | 3975 | 2519 |
| 275 | 20231211 | 151100 | 2379107375 | 3970 | 3965 | 3970 | 3965 | 2198 |
| 276 | 20231211 | 151000 | 2370386315 | 3970 | 3965 | 3970 | 3965 | 295 |
| 277 | 20231211 | 150900 | 2369216265 | 3965 | 3965 | 3965 | 3960 | 1790 |
| 278 | 20231211 | 150800 | 2362123915 | 3965 | 3970 | 3975 | 3965 | 154 |
| 279 | 20231211 | 150700 | 2361512485 | 3970 | 3970 | 3970 | 3970 | 30 |
| 280 | 20231211 | 150600 | 2361393385 | 3970 | 3965 | 3970 | 3965 | 302 |
| 281 | 20231211 | 150500 | 2360195850 | 3965 | 3955 | 3965 | 3955 | 101 |
| 282 | 20231211 | 150400 | 2359795395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 283 | 20231211 | 150300 | 2359795395 | 3965 | 3955 | 3965 | 3955 | 337 |
| 284 | 20231211 | 150200 | 2358462550 | 3955 | 3955 | 3955 | 3955 | 101 |
| 285 | 20231211 | 150100 | 2358063095 | 3965 | 3965 | 3965 | 3965 | 0 |
| 286 | 20231211 | 150000 | 2358063095 | 3965 | 3965 | 3965 | 3965 | 14 |
| 287 | 20231211 | 145900 | 2358007585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 288 | 20231211 | 145800 | 2358007585 | 3965 | 3965 | 3965 | 3965 | 88 |
| 289 | 20231211 | 145700 | 2357658665 | 3965 | 3975 | 3975 | 3965 | 39 |
| 290 | 20231211 | 145600 | 2357504020 | 3975 | 3975 | 3975 | 3975 | 28 |
| 291 | 20231211 | 145500 | 2357392720 | 3945 | 3965 | 3965 | 3945 | 2000 |
| 292 | 20231211 | 145400 | 2349487395 | 3960 | 3965 | 3975 | 3960 | 2935 |
| 293 | 20231211 | 145300 | 2337855265 | 3965 | 3965 | 3965 | 3965 | 104 |
| 294 | 20231211 | 145200 | 2337442905 | 3965 | 3965 | 3965 | 3965 | 146 |
| 295 | 20231211 | 145100 | 2336864015 | 3965 | 3970 | 3970 | 3965 | 10 |
| 296 | 20231211 | 145000 | 2336824335 | 3950 | 3955 | 3955 | 3950 | 41 |
| 297 | 20231211 | 144900 | 2336662370 | 3950 | 3950 | 3950 | 3950 | 83 |
| 298 | 20231211 | 144800 | 2336334520 | 3945 | 3945 | 3945 | 3945 | 1 |
| 299 | 20231211 | 144700 | 2336330575 | 3945 | 3960 | 3960 | 3945 | 4693 |
| 300 | 20231211 | 144600 | 2317810810 | 3960 | 3960 | 3960 | 3940 | 203 |
| 301 | 20231211 | 144500 | 2317010495 | 3960 | 3970 | 3975 | 3960 | 1439 |
| 302 | 20231211 | 144400 | 2311306780 | 3970 | 3965 | 3970 | 3960 | 1402 |
| 303 | 20231211 | 144300 | 2305741040 | 3965 | 3965 | 3965 | 3965 | 250 |
| 304 | 20231211 | 144200 | 2304749790 | 3960 | 3960 | 3960 | 3960 | 573 |
| 305 | 20231211 | 144100 | 2302480710 | 3960 | 3960 | 3960 | 3960 | 0 |
| 306 | 20231211 | 144000 | 2302480710 | 3960 | 3955 | 3960 | 3955 | 61 |
| 307 | 20231211 | 143900 | 2302239450 | 3950 | 3945 | 3950 | 3945 | 42 |
| 308 | 20231211 | 143800 | 2302073755 | 3945 | 3945 | 3945 | 3945 | 17 |
| 309 | 20231211 | 143700 | 2302006690 | 3930 | 3930 | 3930 | 3930 | 0 |
| 310 | 20231211 | 143600 | 2302006690 | 3930 | 3940 | 3940 | 3930 | 201 |
| 311 | 20231211 | 143500 | 2301216235 | 3945 | 3945 | 3945 | 3945 | 15 |
| 312 | 20231211 | 143400 | 2301157060 | 3945 | 3935 | 3945 | 3935 | 20 |
| 313 | 20231211 | 143300 | 2301078350 | 3935 | 3935 | 3935 | 3930 | 3317 |
| 314 | 20231211 | 143200 | 2288039740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 315 | 20231211 | 143100 | 2288039740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 316 | 20231211 | 143000 | 2288039740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 317 | 20231211 | 142900 | 2288039740 | 3945 | 3945 | 3945 | 3945 | 1 |
| 318 | 20231211 | 142800 | 2288035795 | 3945 | 3945 | 3945 | 3945 | 10 |
| 319 | 20231211 | 142700 | 2287996345 | 3940 | 3945 | 3945 | 3940 | 1904 |
| 320 | 20231211 | 142600 | 2280494505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 321 | 20231211 | 142500 | 2280494505 | 3960 | 3960 | 3960 | 3960 | 39 |
| 322 | 20231211 | 142400 | 2280340065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 323 | 20231211 | 142300 | 2280340065 | 3960 | 3945 | 3960 | 3945 | 151 |
| 324 | 20231211 | 142200 | 2279744355 | 3935 | 3950 | 3950 | 3935 | 759 |
| 325 | 20231211 | 142100 | 2276749815 | 3960 | 3960 | 3960 | 3960 | 25 |
| 326 | 20231211 | 142000 | 2276650815 | 3960 | 3950 | 3960 | 3950 | 774 |
| 327 | 20231211 | 141900 | 2273587865 | 3925 | 3950 | 3950 | 3925 | 475 |
| 328 | 20231211 | 141800 | 2271721080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20231211 | 141700 | 2271721080 | 3950 | 3950 | 3950 | 3950 | 1 |
| 330 | 20231211 | 141600 | 2271717130 | 3940 | 3930 | 3940 | 3925 | 4874 |
| 331 | 20231211 | 141500 | 2252584055 | 3925 | 3925 | 3925 | 3925 | 0 |
| 332 | 20231211 | 141400 | 2252584055 | 3925 | 3925 | 3925 | 3925 | 267 |
| 333 | 20231211 | 141300 | 2251536080 | 3925 | 3935 | 3935 | 3925 | 500 |
| 334 | 20231211 | 141200 | 2249571890 | 3940 | 3940 | 3940 | 3940 | 0 |
| 335 | 20231211 | 141100 | 2249571890 | 3940 | 3935 | 3940 | 3935 | 2 |
| 336 | 20231211 | 141000 | 2249564015 | 3935 | 3935 | 3935 | 3935 | 0 |
| 337 | 20231211 | 140900 | 2249564015 | 3935 | 3935 | 3935 | 3935 | 469 |
| 338 | 20231211 | 140800 | 2247718500 | 3940 | 3940 | 3940 | 3940 | 1 |
| 339 | 20231211 | 140700 | 2247714560 | 3940 | 3935 | 3940 | 3935 | 11 |
| 340 | 20231211 | 140600 | 2247671270 | 3935 | 3935 | 3935 | 3935 | 362 |
| 341 | 20231211 | 140500 | 2246246800 | 3935 | 3940 | 3940 | 3935 | 16 |
| 342 | 20231211 | 140400 | 2246183765 | 3935 | 3935 | 3935 | 3935 | 11 |
| 343 | 20231211 | 140300 | 2246140480 | 3935 | 3935 | 3935 | 3935 | 14 |
| 344 | 20231211 | 140200 | 2246085390 | 3935 | 3935 | 3935 | 3935 | 62 |
| 345 | 20231211 | 140100 | 2245841420 | 3935 | 3935 | 3935 | 3935 | 1 |
| 346 | 20231211 | 140000 | 2245837485 | 3940 | 3935 | 3940 | 3935 | 36 |
| 347 | 20231211 | 135900 | 2245695820 | 3935 | 3935 | 3935 | 3935 | 0 |
| 348 | 20231211 | 135800 | 2245695820 | 3935 | 3930 | 3935 | 3925 | 1599 |
| 349 | 20231211 | 135700 | 2239417870 | 3930 | 3930 | 3930 | 3930 | 84 |
| 350 | 20231211 | 135600 | 2239087750 | 3930 | 3930 | 3930 | 3930 | 4 |
| 351 | 20231211 | 135500 | 2239072030 | 3930 | 3930 | 3930 | 3925 | 502 |
| 352 | 20231211 | 135400 | 2237100965 | 3940 | 3930 | 3940 | 3930 | 764 |
| 353 | 20231211 | 135300 | 2234098435 | 3930 | 3930 | 3930 | 3930 | 251 |
| 354 | 20231211 | 135200 | 2233112005 | 3930 | 3930 | 3930 | 3930 | 0 |
| 355 | 20231211 | 135100 | 2233112005 | 3930 | 3945 | 3945 | 3930 | 71 |
| 356 | 20231211 | 135000 | 2232832735 | 3930 | 3935 | 3935 | 3930 | 350 |
| 357 | 20231211 | 134900 | 2231456465 | 3945 | 3945 | 3945 | 3945 | 0 |
| 358 | 20231211 | 134800 | 2231456465 | 3945 | 3935 | 3945 | 3935 | 106 |
| 359 | 20231211 | 134700 | 2231039315 | 3935 | 3935 | 3935 | 3935 | 100 |
| 360 | 20231211 | 134600 | 2230645815 | 3935 | 3940 | 3940 | 3935 | 386 |
| 361 | 20231211 | 134500 | 2229126890 | 3945 | 3945 | 3945 | 3945 | 0 |
| 362 | 20231211 | 134400 | 2229126890 | 3945 | 3945 | 3945 | 3935 | 620 |
| 363 | 20231211 | 134300 | 2226684100 | 3950 | 3950 | 3950 | 3950 | 2 |
| 364 | 20231211 | 134200 | 2226676200 | 3945 | 3945 | 3945 | 3945 | 0 |
| 365 | 20231211 | 134100 | 2226676200 | 3945 | 3945 | 3945 | 3945 | 5 |
| 366 | 20231211 | 134000 | 2226656475 | 3950 | 3960 | 3960 | 3950 | 157 |
| 367 | 20231211 | 133900 | 2226036175 | 3950 | 3950 | 3950 | 3950 | 439 |
| 368 | 20231211 | 133800 | 2224302125 | 3950 | 3950 | 3950 | 3950 | 1442 |
| 369 | 20231211 | 133700 | 2218606225 | 3950 | 3950 | 3950 | 3950 | 17 |
| 370 | 20231211 | 133600 | 2218539075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 371 | 20231211 | 133500 | 2218539075 | 3950 | 3950 | 3950 | 3950 | 25 |
| 372 | 20231211 | 133400 | 2218440325 | 3950 | 3950 | 3950 | 3950 | 12 |
| 373 | 20231211 | 133300 | 2218392925 | 3940 | 3940 | 3940 | 3940 | 50 |
| 374 | 20231211 | 133200 | 2218195925 | 3940 | 3960 | 3960 | 3940 | 1385 |
| 375 | 20231211 | 133100 | 2212738750 | 3960 | 3950 | 3960 | 3950 | 76 |
| 376 | 20231211 | 133000 | 2212438540 | 3950 | 3950 | 3950 | 3950 | 327 |
| 377 | 20231211 | 132900 | 2211146890 | 3950 | 3950 | 3950 | 3950 | 0 |
| 378 | 20231211 | 132800 | 2211146890 | 3950 | 3950 | 3950 | 3950 | 400 |
| 379 | 20231211 | 132700 | 2209566890 | 3950 | 3950 | 3950 | 3950 | 10 |
| 380 | 20231211 | 132600 | 2209527390 | 3940 | 3950 | 3950 | 3940 | 1518 |
| 381 | 20231211 | 132500 | 2203544490 | 3960 | 3955 | 3960 | 3940 | 2917 |
| 382 | 20231211 | 132400 | 2192036415 | 3960 | 3955 | 3960 | 3950 | 212 |
| 383 | 20231211 | 132300 | 2191198450 | 3955 | 3960 | 3960 | 3955 | 854 |
| 384 | 20231211 | 132200 | 2187820870 | 3955 | 3960 | 3960 | 3955 | 51 |
| 385 | 20231211 | 132100 | 2187618950 | 3970 | 3970 | 3970 | 3970 | 1 |
| 386 | 20231211 | 132000 | 2187614980 | 3975 | 3975 | 3975 | 3955 | 2138 |
| 387 | 20231211 | 131900 | 2179157385 | 3965 | 3965 | 3980 | 3965 | 1687 |
| 388 | 20231211 | 131800 | 2172468415 | 3965 | 3970 | 3980 | 3965 | 1134 |
| 389 | 20231211 | 131700 | 2167967235 | 3975 | 3980 | 3980 | 3975 | 477 |
| 390 | 20231211 | 131600 | 2166070945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 391 | 20231211 | 131500 | 2166070945 | 3985 | 3995 | 3995 | 3985 | 327 |
| 392 | 20231211 | 131400 | 2164766050 | 3995 | 3995 | 3995 | 3995 | 1 |
| 393 | 20231211 | 131300 | 2164762055 | 3995 | 3995 | 3995 | 3995 | 0 |
| 394 | 20231211 | 131200 | 2164762055 | 3995 | 3995 | 3995 | 3995 | 8 |
| 395 | 20231211 | 131100 | 2164730095 | 3995 | 3995 | 3995 | 3995 | 1 |
| 396 | 20231211 | 131000 | 2164726100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 397 | 20231211 | 130900 | 2164726100 | 3985 | 3985 | 3985 | 3985 | 69 |
| 398 | 20231211 | 130800 | 2164451135 | 3985 | 3975 | 3985 | 3975 | 51 |
| 399 | 20231211 | 130700 | 2164248400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 400 | 20231211 | 130600 | 2164248400 | 3985 | 3975 | 3985 | 3975 | 3 |
| 401 | 20231211 | 130500 | 2164236465 | 3975 | 3975 | 3975 | 3975 | 0 |
| 402 | 20231211 | 130400 | 2164236465 | 3975 | 3975 | 3975 | 3975 | 115 |
| 403 | 20231211 | 130300 | 2163779340 | 3975 | 3975 | 3975 | 3975 | 307 |
| 404 | 20231211 | 130200 | 2162559015 | 3985 | 3985 | 3985 | 3985 | 2 |
| 405 | 20231211 | 130100 | 2162551045 | 3975 | 3980 | 3980 | 3975 | 79 |
| 406 | 20231211 | 130000 | 2162236990 | 3985 | 3985 | 3985 | 3985 | 16 |
| 407 | 20231211 | 125900 | 2162173230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 408 | 20231211 | 125800 | 2162173230 | 3980 | 3980 | 3980 | 3980 | 10 |
| 409 | 20231211 | 125700 | 2162133430 | 3995 | 3995 | 3995 | 3995 | 1 |
| 410 | 20231211 | 125600 | 2162129435 | 3995 | 3995 | 3995 | 3995 | 0 |
| 411 | 20231211 | 125500 | 2162129435 | 3995 | 3995 | 3995 | 3995 | 15 |
| 412 | 20231211 | 125400 | 2162069510 | 3995 | 3995 | 3995 | 3995 | 0 |
| 413 | 20231211 | 125300 | 2162069510 | 3995 | 3995 | 3995 | 3995 | 2 |
| 414 | 20231211 | 125200 | 2162061520 | 3995 | 3995 | 3995 | 3995 | 0 |
| 415 | 20231211 | 125100 | 2162061520 | 3995 | 3995 | 3995 | 3995 | 1 |
| 416 | 20231211 | 125000 | 2162057525 | 3975 | 3980 | 3980 | 3975 | 100 |
| 417 | 20231211 | 124900 | 2161659905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 418 | 20231211 | 124800 | 2161659905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 419 | 20231211 | 124700 | 2161659905 | 3980 | 3980 | 3980 | 3980 | 978 |
| 420 | 20231211 | 124600 | 2157767465 | 3995 | 3995 | 3995 | 3995 | 0 |
| 421 | 20231211 | 124500 | 2157767465 | 3995 | 3995 | 3995 | 3995 | 1 |
| 422 | 20231211 | 124400 | 2157763470 | 3995 | 3995 | 3995 | 3995 | 3 |
| 423 | 20231211 | 124300 | 2157751485 | 3995 | 3975 | 3995 | 3975 | 1002 |
| 424 | 20231211 | 124200 | 2153768500 | 3980 | 3980 | 3980 | 3980 | 257 |
| 425 | 20231211 | 124100 | 2152745640 | 3995 | 3995 | 3995 | 3995 | 15 |
| 426 | 20231211 | 124000 | 2152685715 | 3980 | 3995 | 3995 | 3980 | 166 |
| 427 | 20231211 | 123900 | 2152024795 | 3995 | 3990 | 3995 | 3980 | 51 |
| 428 | 20231211 | 123800 | 2151821650 | 3995 | 3995 | 3995 | 3995 | 30 |
| 429 | 20231211 | 123700 | 2151701800 | 4000 | 4000 | 4000 | 4000 | 0 |
| 430 | 20231211 | 123600 | 2151701800 | 4000 | 4000 | 4000 | 4000 | 16 |
| 431 | 20231211 | 123500 | 2151637800 | 4005 | 4005 | 4005 | 4005 | 0 |
| 432 | 20231211 | 123400 | 2151637800 | 4005 | 4005 | 4005 | 4005 | 1 |
| 433 | 20231211 | 123300 | 2151633795 | 4005 | 4005 | 4005 | 4005 | 1 |
| 434 | 20231211 | 123200 | 2151629790 | 3980 | 3980 | 3980 | 3980 | 508 |
| 435 | 20231211 | 123100 | 2149607950 | 3975 | 3980 | 3980 | 3975 | 40 |
| 436 | 20231211 | 123000 | 2149448885 | 4005 | 4005 | 4005 | 4005 | 0 |
| 437 | 20231211 | 122900 | 2149448885 | 4005 | 4005 | 4005 | 4005 | 10 |
| 438 | 20231211 | 122800 | 2149408835 | 4005 | 3995 | 4005 | 3995 | 197 |
| 439 | 20231211 | 122700 | 2148621575 | 3990 | 3990 | 3990 | 3990 | 395 |
| 440 | 20231211 | 122600 | 2147045525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 441 | 20231211 | 122500 | 2147045525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20231211 | 122400 | 2147045525 | 3975 | 3990 | 3990 | 3975 | 14 |
| 443 | 20231211 | 122300 | 2146989845 | 3980 | 3980 | 3980 | 3980 | 0 |
| 444 | 20231211 | 122200 | 2146989845 | 3980 | 3975 | 3980 | 3975 | 146 |
| 445 | 20231211 | 122100 | 2146409490 | 3975 | 3975 | 3975 | 3975 | 1 |
| 446 | 20231211 | 122000 | 2146405515 | 3980 | 3975 | 3980 | 3975 | 16 |
| 447 | 20231211 | 121900 | 2146341885 | 3975 | 3965 | 3975 | 3955 | 2082 |
| 448 | 20231211 | 121800 | 2138097750 | 3980 | 3980 | 3980 | 3960 | 276 |
| 449 | 20231211 | 121700 | 2136999790 | 3980 | 3980 | 3980 | 3980 | 0 |
| 450 | 20231211 | 121600 | 2136999790 | 3980 | 3980 | 3980 | 3980 | 1 |
| 451 | 20231211 | 121500 | 2136995810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 452 | 20231211 | 121400 | 2136995810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 453 | 20231211 | 121300 | 2136995810 | 3980 | 3965 | 3980 | 3960 | 328 |
| 454 | 20231211 | 121200 | 2135693605 | 3965 | 3965 | 3965 | 3965 | 535 |
| 455 | 20231211 | 121100 | 2133572330 | 3980 | 3970 | 3980 | 3965 | 243 |
| 456 | 20231211 | 121000 | 2132608095 | 3980 | 3980 | 3980 | 3980 | 1 |
| 457 | 20231211 | 120900 | 2132604115 | 3980 | 3980 | 3980 | 3980 | 0 |
| 458 | 20231211 | 120800 | 2132604115 | 3980 | 3980 | 3980 | 3980 | 11 |
| 459 | 20231211 | 120700 | 2132560335 | 3980 | 3980 | 3980 | 3980 | 187 |
| 460 | 20231211 | 120600 | 2131816075 | 3980 | 3980 | 3980 | 3980 | 100 |
| 461 | 20231211 | 120500 | 2131418075 | 3980 | 3980 | 3980 | 3980 | 1 |
| 462 | 20231211 | 120400 | 2131414095 | 3970 | 3970 | 3970 | 3970 | 497 |
| 463 | 20231211 | 120300 | 2129441005 | 3970 | 3975 | 3975 | 3970 | 647 |
| 464 | 20231211 | 120200 | 2126869375 | 3980 | 3980 | 3980 | 3980 | 0 |
| 465 | 20231211 | 120100 | 2126869375 | 3980 | 3980 | 3980 | 3980 | 431 |
| 466 | 20231211 | 120000 | 2125153995 | 3980 | 3995 | 3995 | 3980 | 1234 |
| 467 | 20231211 | 115900 | 2120236815 | 3995 | 3995 | 3995 | 3995 | 16 |
| 468 | 20231211 | 115800 | 2120172895 | 3990 | 3990 | 3990 | 3990 | 0 |
| 469 | 20231211 | 115700 | 2120172895 | 3990 | 3990 | 3990 | 3990 | 0 |
| 470 | 20231211 | 115600 | 2120172895 | 3990 | 3990 | 3990 | 3990 | 16 |
| 471 | 20231211 | 115500 | 2120109055 | 4000 | 4000 | 4000 | 4000 | 0 |
| 472 | 20231211 | 115400 | 2120109055 | 4000 | 4000 | 4000 | 4000 | 0 |
| 473 | 20231211 | 115300 | 2120109055 | 4000 | 3990 | 4000 | 3990 | 434 |
| 474 | 20231211 | 115200 | 2118377385 | 3990 | 3990 | 3990 | 3990 | 1 |
| 475 | 20231211 | 115100 | 2118373395 | 3990 | 3990 | 3990 | 3990 | 0 |
| 476 | 20231211 | 115000 | 2118373395 | 3990 | 4005 | 4005 | 3990 | 502 |
| 477 | 20231211 | 114900 | 2116370385 | 3990 | 4000 | 4000 | 3990 | 1027 |
| 478 | 20231211 | 114800 | 2112267740 | 4005 | 4005 | 4005 | 4005 | 0 |
| 479 | 20231211 | 114700 | 2112267740 | 4005 | 4000 | 4005 | 4000 | 174 |
| 480 | 20231211 | 114600 | 2111571735 | 4005 | 4005 | 4005 | 4005 | 303 |
| 481 | 20231211 | 114500 | 2110358220 | 4005 | 4015 | 4015 | 4005 | 72 |
| 482 | 20231211 | 114400 | 2110069710 | 4005 | 4005 | 4005 | 4005 | 0 |
| 483 | 20231211 | 114300 | 2110069710 | 4005 | 4005 | 4005 | 4005 | 0 |
| 484 | 20231211 | 114200 | 2110069710 | 4005 | 4005 | 4010 | 4005 | 21 |
| 485 | 20231211 | 114100 | 2109985600 | 4015 | 4015 | 4015 | 4015 | 0 |
| 486 | 20231211 | 114000 | 2109985600 | 4015 | 4005 | 4015 | 4005 | 19 |
| 487 | 20231211 | 113900 | 2109909495 | 4005 | 4005 | 4005 | 4005 | 0 |
| 488 | 20231211 | 113800 | 2109909495 | 4005 | 4005 | 4005 | 4005 | 0 |
| 489 | 20231211 | 113700 | 2109909495 | 4005 | 4000 | 4005 | 4000 | 603 |
| 490 | 20231211 | 113600 | 2107497480 | 4005 | 4005 | 4005 | 4005 | 84 |
| 491 | 20231211 | 113500 | 2107161060 | 4005 | 4005 | 4005 | 4005 | 17 |
| 492 | 20231211 | 113400 | 2107092975 | 4005 | 4010 | 4020 | 4005 | 909 |
| 493 | 20231211 | 113300 | 2103452080 | 4010 | 4010 | 4010 | 4010 | 255 |
| 494 | 20231211 | 113200 | 2102429530 | 4010 | 4015 | 4015 | 4010 | 1055 |
| 495 | 20231211 | 113100 | 2098198755 | 4025 | 4020 | 4025 | 4015 | 60 |
| 496 | 20231211 | 113000 | 2097957555 | 4020 | 4020 | 4020 | 4020 | 1 |
| 497 | 20231211 | 112900 | 2097953535 | 4025 | 4025 | 4025 | 4025 | 1 |
| 498 | 20231211 | 112800 | 2097949510 | 4025 | 4025 | 4025 | 4025 | 3 |
| 499 | 20231211 | 112700 | 2097937435 | 4010 | 4010 | 4010 | 4010 | 7 |
| 500 | 20231211 | 112600 | 2097909365 | 4030 | 4030 | 4030 | 4030 | 0 |
| 501 | 20231211 | 112500 | 2097909365 | 4030 | 4030 | 4030 | 4030 | 0 |
| 502 | 20231211 | 112400 | 2097909365 | 4030 | 4025 | 4030 | 4010 | 1167 |
| 503 | 20231211 | 112300 | 2093228825 | 4025 | 4025 | 4025 | 4025 | 0 |
| 504 | 20231211 | 112200 | 2093228825 | 4025 | 4015 | 4025 | 4015 | 805 |
| 505 | 20231211 | 112100 | 2089994675 | 4010 | 4010 | 4010 | 4010 | 1334 |
| 506 | 20231211 | 112000 | 2084645335 | 4010 | 4010 | 4010 | 4010 | 19 |
| 507 | 20231211 | 111900 | 2084569145 | 4005 | 4005 | 4005 | 4005 | 162 |
| 508 | 20231211 | 111800 | 2083920335 | 4000 | 4000 | 4000 | 4000 | 2097 |
| 509 | 20231211 | 111700 | 2075532335 | 4000 | 4000 | 4000 | 4000 | 16 |
| 510 | 20231211 | 111600 | 2075468335 | 3995 | 3995 | 3995 | 3995 | 552 |
| 511 | 20231211 | 111500 | 2073263095 | 3995 | 3995 | 3995 | 3995 | 1 |
| 512 | 20231211 | 111400 | 2073259100 | 4000 | 4000 | 4000 | 4000 | 150 |
| 513 | 20231211 | 111300 | 2072659100 | 4000 | 4000 | 4000 | 4000 | 51 |
| 514 | 20231211 | 111200 | 2072455100 | 4000 | 4000 | 4000 | 4000 | 767 |
| 515 | 20231211 | 111100 | 2069387100 | 4000 | 4000 | 4000 | 4000 | 0 |
| 516 | 20231211 | 111000 | 2069387100 | 4000 | 4000 | 4000 | 4000 | 200 |
| 517 | 20231211 | 110900 | 2068587100 | 4000 | 3995 | 4000 | 3995 | 981 |
| 518 | 20231211 | 110800 | 2064664480 | 3990 | 3985 | 3995 | 3985 | 238 |
| 519 | 20231211 | 110700 | 2063714730 | 3985 | 3985 | 3985 | 3985 | 121 |
| 520 | 20231211 | 110600 | 2063232545 | 3985 | 3985 | 3985 | 3985 | 0 |
| 521 | 20231211 | 110500 | 2063232545 | 3985 | 3985 | 3985 | 3985 | 100 |
| 522 | 20231211 | 110400 | 2062834045 | 3990 | 3990 | 3990 | 3990 | 0 |
| 523 | 20231211 | 110300 | 2062834045 | 3990 | 3980 | 3990 | 3980 | 132 |
| 524 | 20231211 | 110200 | 2062308615 | 3980 | 3980 | 3980 | 3980 | 18 |
| 525 | 20231211 | 110100 | 2062236975 | 3980 | 3980 | 3990 | 3980 | 405 |
| 526 | 20231211 | 110000 | 2060625065 | 3990 | 3985 | 3990 | 3980 | 1067 |
| 527 | 20231211 | 105900 | 2056377815 | 3980 | 3985 | 3985 | 3980 | 179 |
| 528 | 20231211 | 105800 | 2055665025 | 3985 | 3985 | 3985 | 3985 | 3 |
| 529 | 20231211 | 105700 | 2055653070 | 3985 | 3985 | 3985 | 3985 | 261 |
| 530 | 20231211 | 105600 | 2054612985 | 3990 | 3985 | 3990 | 3980 | 201 |
| 531 | 20231211 | 105500 | 2053812645 | 3985 | 3980 | 3985 | 3980 | 243 |
| 532 | 20231211 | 105400 | 2052844460 | 3980 | 3980 | 3980 | 3980 | 216 |
| 533 | 20231211 | 105300 | 2051984780 | 3985 | 3975 | 3985 | 3975 | 1090 |
| 534 | 20231211 | 105200 | 2047646825 | 3980 | 3975 | 3980 | 3975 | 110 |
| 535 | 20231211 | 105100 | 2047209310 | 3980 | 3985 | 3985 | 3980 | 122 |
| 536 | 20231211 | 105000 | 2046723700 | 3985 | 3975 | 3985 | 3975 | 791 |
| 537 | 20231211 | 104900 | 2043571745 | 3985 | 3980 | 3985 | 3980 | 16 |
| 538 | 20231211 | 104800 | 2043508005 | 3980 | 3965 | 3980 | 3965 | 12 |
| 539 | 20231211 | 104700 | 2043460315 | 3965 | 3975 | 3975 | 3965 | 1045 |
| 540 | 20231211 | 104600 | 2039314620 | 3990 | 3990 | 3990 | 3990 | 5 |
| 541 | 20231211 | 104500 | 2039294670 | 3995 | 3995 | 3995 | 3995 | 0 |
| 542 | 20231211 | 104400 | 2039294670 | 3995 | 3995 | 3995 | 3965 | 2123 |
| 543 | 20231211 | 104300 | 2030863155 | 3995 | 3990 | 3995 | 3990 | 387 |
| 544 | 20231211 | 104200 | 2029317360 | 3980 | 3980 | 3980 | 3980 | 205 |
| 545 | 20231211 | 104100 | 2028501460 | 3980 | 3980 | 3995 | 3980 | 277 |
| 546 | 20231211 | 104000 | 2027398985 | 3980 | 3985 | 3995 | 3980 | 431 |
| 547 | 20231211 | 103900 | 2025683035 | 3985 | 3995 | 4005 | 3965 | 5476 |
| 548 | 20231211 | 103800 | 2003922125 | 4000 | 4015 | 4015 | 4000 | 1474 |
| 549 | 20231211 | 103700 | 1998020130 | 4015 | 4025 | 4025 | 4015 | 262 |
| 550 | 20231211 | 103600 | 1996966825 | 4025 | 4030 | 4030 | 4025 | 28 |
| 551 | 20231211 | 103500 | 1996854120 | 4025 | 4030 | 4050 | 4025 | 28 |
| 552 | 20231211 | 103400 | 1996741060 | 4025 | 4030 | 4040 | 4025 | 493 |
| 553 | 20231211 | 103300 | 1994753585 | 4055 | 4060 | 4060 | 4030 | 217 |
| 554 | 20231211 | 103200 | 1993879020 | 4035 | 4040 | 4070 | 4035 | 5177 |
| 555 | 20231211 | 103100 | 1972901830 | 4040 | 4045 | 4045 | 4040 | 978 |
| 556 | 20231211 | 103000 | 1968950205 | 4040 | 4020 | 4040 | 4020 | 643 |
| 557 | 20231211 | 102900 | 1966356275 | 4025 | 4020 | 4025 | 4020 | 424 |
| 558 | 20231211 | 102800 | 1964651320 | 4020 | 4020 | 4020 | 4015 | 845 |
| 559 | 20231211 | 102700 | 1961254520 | 4020 | 4015 | 4020 | 4000 | 1224 |
| 560 | 20231211 | 102600 | 1956344345 | 4015 | 4015 | 4015 | 4015 | 1 |
| 561 | 20231211 | 102500 | 1956340330 | 4015 | 4005 | 4015 | 4005 | 441 |
| 562 | 20231211 | 102400 | 1954574115 | 4005 | 4010 | 4010 | 4005 | 151 |
| 563 | 20231211 | 102300 | 1953969095 | 4010 | 4010 | 4010 | 4010 | 5 |
| 564 | 20231211 | 102200 | 1953949045 | 4010 | 4000 | 4010 | 4000 | 101 |
| 565 | 20231211 | 102100 | 1953544535 | 4010 | 4010 | 4010 | 4010 | 17 |
| 566 | 20231211 | 102000 | 1953476365 | 4000 | 4015 | 4015 | 4000 | 185 |
| 567 | 20231211 | 101900 | 1952736125 | 4005 | 4005 | 4005 | 4000 | 746 |
| 568 | 20231211 | 101800 | 1949751870 | 4010 | 4000 | 4025 | 4000 | 379 |
| 569 | 20231211 | 101700 | 1948232295 | 4000 | 3990 | 4000 | 3990 | 723 |
| 570 | 20231211 | 101600 | 1945347065 | 3995 | 3985 | 3995 | 3985 | 759 |
| 571 | 20231211 | 101500 | 1942322060 | 3985 | 3985 | 3990 | 3985 | 1370 |
| 572 | 20231211 | 101400 | 1936862350 | 4000 | 3985 | 4000 | 3980 | 1518 |
| 573 | 20231211 | 101300 | 1930818870 | 3985 | 4000 | 4000 | 3980 | 5192 |
| 574 | 20231211 | 101200 | 1910104085 | 4000 | 4020 | 4020 | 4000 | 2148 |
| 575 | 20231211 | 101100 | 1901495125 | 4010 | 4030 | 4030 | 4005 | 3522 |
| 576 | 20231211 | 101000 | 1887351365 | 4030 | 4030 | 4035 | 4020 | 2411 |
| 577 | 20231211 | 100900 | 1877640230 | 4035 | 4035 | 4045 | 4025 | 3826 |
| 578 | 20231211 | 100800 | 1862224560 | 4040 | 4045 | 4045 | 4030 | 3102 |
| 579 | 20231211 | 100700 | 1849705065 | 4045 | 4070 | 4080 | 4045 | 3699 |
| 580 | 20231211 | 100600 | 1834715285 | 4070 | 4075 | 4080 | 4050 | 7605 |
| 581 | 20231211 | 100500 | 1803788625 | 4075 | 4095 | 4095 | 4075 | 4635 |
| 582 | 20231211 | 100400 | 1784847020 | 4090 | 4145 | 4145 | 4080 | 9249 |
| 583 | 20231211 | 100300 | 1746835950 | 4150 | 4165 | 4185 | 4115 | 65971 |
| 584 | 20231211 | 100200 | 1472440775 | 4160 | 4125 | 4170 | 4100 | 31883 |
| 585 | 20231211 | 100100 | 1340489955 | 4120 | 4140 | 4145 | 4115 | 10041 |
| 586 | 20231211 | 100000 | 1298981270 | 4140 | 4130 | 4145 | 4110 | 12560 |
| 587 | 20231211 | 095900 | 1247083675 | 4130 | 4120 | 4135 | 4110 | 10531 |
| 588 | 20231211 | 095800 | 1203647800 | 4115 | 4120 | 4140 | 4110 | 9504 |
| 589 | 20231211 | 095700 | 1164468670 | 4115 | 4085 | 4130 | 4075 | 17316 |
| 590 | 20231211 | 095600 | 1093343360 | 4090 | 4055 | 4100 | 4055 | 8268 |
| 591 | 20231211 | 095500 | 1059631190 | 4055 | 4025 | 4055 | 4025 | 1256 |
| 592 | 20231211 | 095400 | 1054563395 | 4030 | 4025 | 4035 | 4025 | 334 |
| 593 | 20231211 | 095300 | 1053218640 | 4025 | 4010 | 4025 | 4010 | 801 |
| 594 | 20231211 | 095200 | 1049996100 | 4010 | 3990 | 4010 | 3990 | 1144 |
| 595 | 20231211 | 095100 | 1045429690 | 3985 | 3990 | 3990 | 3985 | 84 |
| 596 | 20231211 | 095000 | 1045094905 | 3990 | 4000 | 4000 | 3990 | 1857 |
| 597 | 20231211 | 094900 | 1037682325 | 3990 | 4000 | 4000 | 3990 | 666 |
| 598 | 20231211 | 094800 | 1035022620 | 4000 | 4025 | 4025 | 4000 | 126 |
| 599 | 20231211 | 094700 | 1034518330 | 4025 | 3985 | 4025 | 3985 | 1697 |
| 600 | 20231211 | 094600 | 1027726385 | 4000 | 4010 | 4015 | 3985 | 4873 |
| 601 | 20231211 | 094500 | 1008239750 | 4010 | 4015 | 4020 | 4005 | 3165 |
| 602 | 20231211 | 094400 | 995544565 | 4020 | 4025 | 4030 | 4020 | 753 |
| 603 | 20231211 | 094300 | 992515165 | 4030 | 4045 | 4045 | 4030 | 1561 |
| 604 | 20231211 | 094200 | 986223160 | 4035 | 4035 | 4035 | 4035 | 691 |
| 605 | 20231211 | 094100 | 983434975 | 4035 | 4025 | 4045 | 4025 | 1280 |
| 606 | 20231211 | 094000 | 978271845 | 4020 | 4035 | 4035 | 4020 | 1757 |
| 607 | 20231211 | 093900 | 971207865 | 4025 | 4025 | 4025 | 4015 | 2066 |
| 608 | 20231211 | 093800 | 962902855 | 4020 | 4060 | 4070 | 4020 | 7262 |
| 609 | 20231211 | 093700 | 933527105 | 4060 | 4045 | 4070 | 4040 | 3452 |
| 610 | 20231211 | 093600 | 919530450 | 4045 | 4030 | 4055 | 4025 | 2057 |
| 611 | 20231211 | 093500 | 911218660 | 4040 | 4035 | 4045 | 4030 | 2128 |
| 612 | 20231211 | 093400 | 902638040 | 4040 | 4060 | 4060 | 4040 | 5553 |
| 613 | 20231211 | 093300 | 880157535 | 4060 | 4065 | 4070 | 4055 | 1526 |
| 614 | 20231211 | 093200 | 873959805 | 4065 | 4045 | 4065 | 4045 | 2412 |
| 615 | 20231211 | 093100 | 864183585 | 4045 | 4075 | 4120 | 4025 | 16035 |
| 616 | 20231211 | 093000 | 798956815 | 4075 | 4085 | 4150 | 4055 | 34758 |
| 617 | 20231211 | 092900 | 656110810 | 4055 | 4085 | 4090 | 4055 | 4675 |
| 618 | 20231211 | 092800 | 637046455 | 4090 | 4055 | 4090 | 4055 | 6121 |
| 619 | 20231211 | 092700 | 612069730 | 4050 | 4050 | 4085 | 4045 | 4497 |
| 620 | 20231211 | 092600 | 593800780 | 4050 | 4055 | 4060 | 4050 | 5093 |
| 621 | 20231211 | 092500 | 573167465 | 4060 | 4095 | 4100 | 4055 | 8080 |
| 622 | 20231211 | 092400 | 540242805 | 4095 | 4070 | 4095 | 4060 | 25268 |
| 623 | 20231211 | 092300 | 436989880 | 4080 | 4060 | 4080 | 4030 | 8761 |
| 624 | 20231211 | 092200 | 401479950 | 4060 | 4060 | 4085 | 4050 | 5559 |
| 625 | 20231211 | 092100 | 378849235 | 4060 | 4075 | 4090 | 4050 | 9119 |
| 626 | 20231211 | 092000 | 341722465 | 4075 | 4075 | 4100 | 4030 | 22341 |
| 627 | 20231211 | 091900 | 250500575 | 4075 | 4025 | 4075 | 4015 | 10276 |
| 628 | 20231211 | 091800 | 208852325 | 4025 | 3970 | 4025 | 3970 | 2443 |
| 629 | 20231211 | 091700 | 199091210 | 3965 | 3980 | 3990 | 3955 | 1110 |
| 630 | 20231211 | 091600 | 194687390 | 3950 | 4015 | 4015 | 3945 | 5471 |
| 631 | 20231211 | 091500 | 172835755 | 4015 | 4030 | 4050 | 4015 | 2471 |
| 632 | 20231211 | 091400 | 162897800 | 4030 | 4030 | 4070 | 4000 | 7906 |
| 633 | 20231211 | 091300 | 130936990 | 4020 | 4040 | 4040 | 3995 | 4304 |
| 634 | 20231211 | 091200 | 113649245 | 4040 | 3945 | 4040 | 3935 | 6323 |
| 635 | 20231211 | 091100 | 88397115 | 3940 | 3950 | 3950 | 3935 | 409 |
| 636 | 20231211 | 091000 | 86787115 | 3935 | 3945 | 3945 | 3935 | 2848 |
| 637 | 20231211 | 090900 | 75579020 | 3950 | 3965 | 3975 | 3950 | 262 |
| 638 | 20231211 | 090800 | 74541915 | 3965 | 3975 | 3995 | 3965 | 2356 |
| 639 | 20231211 | 090700 | 65181145 | 3970 | 3915 | 4000 | 3905 | 6441 |
| 640 | 20231211 | 090600 | 39692835 | 3925 | 3950 | 3950 | 3915 | 1724 |
| 641 | 20231211 | 090500 | 32918025 | 3950 | 3905 | 3950 | 3885 | 2892 |
| 642 | 20231211 | 090400 | 21532270 | 3940 | 3900 | 3940 | 3900 | 507 |
| 643 | 20231211 | 090300 | 19538240 | 3900 | 3900 | 3905 | 3890 | 337 |
| 644 | 20231211 | 090200 | 18226330 | 3890 | 3865 | 3890 | 3865 | 1166 |
| 645 | 20231211 | 090100 | 13709200 | 3870 | 3870 | 3875 | 3870 | 212 |
| 646 | 20231211 | 090000 | 12888260 | 3870 | 3890 | 3890 | 3870 | 2038 |