34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 202800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 3 | 20231218 | 202700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231218 | 202600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231218 | 202500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231218 | 202400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231218 | 202300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231218 | 202200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231218 | 202100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231218 | 202000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231218 | 201900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231218 | 201800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231218 | 201700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231218 | 201600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231218 | 201500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231218 | 201400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231218 | 201300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231218 | 201200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231218 | 201100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231218 | 201000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231218 | 200900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231218 | 200800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231218 | 200700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231218 | 200600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231218 | 200500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231218 | 200400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231218 | 200300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231218 | 200200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231218 | 200100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231218 | 200000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231218 | 195900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231218 | 195800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 33 | 20231218 | 195700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231218 | 195600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231218 | 195500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231218 | 195400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231218 | 195300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231218 | 195200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231218 | 195100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231218 | 195000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231218 | 194900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231218 | 194800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231218 | 194700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231218 | 194600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231218 | 194500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231218 | 194400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231218 | 194300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231218 | 194200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231218 | 194100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231218 | 194000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231218 | 193900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231218 | 193800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231218 | 193700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231218 | 193600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231218 | 193500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231218 | 193400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231218 | 193300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231218 | 193200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231218 | 193100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231218 | 193000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231218 | 192900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231218 | 192800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 63 | 20231218 | 192700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231218 | 192600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231218 | 192500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231218 | 192400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231218 | 192300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231218 | 192200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231218 | 192100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231218 | 192000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231218 | 191900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231218 | 191800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231218 | 191700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231218 | 191600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231218 | 191500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231218 | 191400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231218 | 191300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231218 | 191200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231218 | 191100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231218 | 191000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231218 | 190900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231218 | 190800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231218 | 190700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231218 | 190600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231218 | 190500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231218 | 190400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231218 | 190300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231218 | 190200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231218 | 190100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231218 | 190000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231218 | 185900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231218 | 185800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 93 | 20231218 | 185700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231218 | 185600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231218 | 185500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231218 | 185400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231218 | 185300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231218 | 185200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231218 | 185100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231218 | 185000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231218 | 184900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231218 | 184800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231218 | 184700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231218 | 184600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231218 | 184500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231218 | 184400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231218 | 184300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231218 | 184200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231218 | 184100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231218 | 184000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231218 | 183900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231218 | 183800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231218 | 183700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231218 | 183600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231218 | 183500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231218 | 183400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231218 | 183300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231218 | 183200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231218 | 183100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231218 | 183000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231218 | 182900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231218 | 182800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 123 | 20231218 | 182700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231218 | 182600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231218 | 182500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231218 | 182400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231218 | 182300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231218 | 182200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231218 | 182100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231218 | 182000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231218 | 181900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231218 | 181800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231218 | 181700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231218 | 181600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231218 | 181500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231218 | 181400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231218 | 181300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231218 | 181200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231218 | 181100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231218 | 181000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231218 | 180900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231218 | 180800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231218 | 180700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231218 | 180600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231218 | 180500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231218 | 180400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231218 | 180300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231218 | 180200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231218 | 180100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231218 | 180000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231218 | 175900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231218 | 175800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 153 | 20231218 | 175700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231218 | 175600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231218 | 175500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231218 | 175400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231218 | 175300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231218 | 175200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231218 | 175100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231218 | 175000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231218 | 174900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231218 | 174800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231218 | 174700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231218 | 174600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231218 | 174500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231218 | 174400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231218 | 174300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231218 | 174200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231218 | 174100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231218 | 174000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231218 | 173900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231218 | 173800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231218 | 173700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231218 | 173600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231218 | 173500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231218 | 173400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231218 | 173300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231218 | 173200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231218 | 173100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231218 | 173000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231218 | 172900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231218 | 172800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 183 | 20231218 | 172700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231218 | 172600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231218 | 172500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231218 | 172400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231218 | 172300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231218 | 172200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231218 | 172100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231218 | 172000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231218 | 171900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231218 | 171800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231218 | 171700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231218 | 171600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231218 | 171500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231218 | 171400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231218 | 171300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231218 | 171200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231218 | 171100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231218 | 171000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231218 | 170900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231218 | 170800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231218 | 170700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20231218 | 170600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231218 | 170500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231218 | 170400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231218 | 170300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231218 | 170200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231218 | 170100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231218 | 170000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231218 | 165900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20231218 | 165800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 213 | 20231218 | 165700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20231218 | 165600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20231218 | 165500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20231218 | 165400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20231218 | 165300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20231218 | 165200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20231218 | 165100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20231218 | 165000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20231218 | 164900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20231218 | 164800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20231218 | 164700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20231218 | 164600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20231218 | 164500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20231218 | 164400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20231218 | 164300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20231218 | 164200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20231218 | 164100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20231218 | 164000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20231218 | 163900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20231218 | 163800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20231218 | 163700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20231218 | 163600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20231218 | 163500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20231218 | 163400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20231218 | 163300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20231218 | 163200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20231218 | 163100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20231218 | 163000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20231218 | 162900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20231218 | 162800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 243 | 20231218 | 162700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20231218 | 162600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20231218 | 162500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20231218 | 162400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20231218 | 162300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20231218 | 162200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20231218 | 162100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20231218 | 162000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20231218 | 161900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20231218 | 161800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20231218 | 161700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20231218 | 161600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20231218 | 161500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20231218 | 161400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20231218 | 161300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20231218 | 161200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20231218 | 161100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20231218 | 161000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20231218 | 160900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20231218 | 160800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20231218 | 160700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20231218 | 160600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20231218 | 160500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20231218 | 160400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20231218 | 160300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20231218 | 160200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20231218 | 160100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20231218 | 160000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20231218 | 155900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20231218 | 155800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 273 | 20231218 | 155700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20231218 | 155600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20231218 | 155500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20231218 | 155400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20231218 | 155300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20231218 | 155200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20231218 | 155100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20231218 | 155000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20231218 | 154900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 282 | 20231218 | 154800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 283 | 20231218 | 154700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20231218 | 154600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20231218 | 154500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 286 | 20231218 | 154400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20231218 | 154300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20231218 | 154200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20231218 | 154100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20231218 | 154000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20231218 | 153900 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20231218 | 153800 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20231218 | 153700 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20231218 | 153600 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 295 | 20231218 | 153500 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20231218 | 153400 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 297 | 20231218 | 153300 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20231218 | 153200 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20231218 | 153100 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20231218 | 153000 | 7441019115 | 3855 | 3855 | 3855 | 3855 | 22227 |
| 301 | 20231218 | 152900 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 302 | 20231218 | 152800 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 303 | 20231218 | 152700 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 304 | 20231218 | 152600 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 305 | 20231218 | 152500 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 306 | 20231218 | 152400 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 307 | 20231218 | 152300 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 308 | 20231218 | 152200 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20231218 | 152100 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 310 | 20231218 | 152000 | 7355334030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 311 | 20231218 | 151900 | 7355334030 | 3885 | 3895 | 3910 | 3855 | 20576 |
| 312 | 20231218 | 151800 | 7275570820 | 3860 | 3945 | 3945 | 3860 | 23080 |
| 313 | 20231218 | 151700 | 7185356590 | 3930 | 3905 | 3965 | 3905 | 25980 |
| 314 | 20231218 | 151600 | 7082888475 | 3905 | 3890 | 3910 | 3880 | 10544 |
| 315 | 20231218 | 151500 | 7041777300 | 3875 | 3910 | 3910 | 3875 | 5693 |
| 316 | 20231218 | 151400 | 7019644950 | 3905 | 3895 | 3915 | 3875 | 9351 |
| 317 | 20231218 | 151300 | 6983180650 | 3895 | 3825 | 3895 | 3825 | 18728 |
| 318 | 20231218 | 151200 | 6910719595 | 3855 | 3805 | 3870 | 3805 | 16350 |
| 319 | 20231218 | 151100 | 6847960750 | 3805 | 3870 | 3880 | 3785 | 39229 |
| 320 | 20231218 | 151000 | 6698281625 | 3875 | 3845 | 3880 | 3845 | 5714 |
| 321 | 20231218 | 150900 | 6676181535 | 3845 | 3865 | 3880 | 3840 | 19547 |
| 322 | 20231218 | 150800 | 6600882815 | 3860 | 3860 | 3995 | 3855 | 34383 |
| 323 | 20231218 | 150700 | 6466208660 | 3865 | 3875 | 3895 | 3865 | 19634 |
| 324 | 20231218 | 150600 | 6390167680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 325 | 20231218 | 150500 | 6390167680 | 3840 | 3990 | 3990 | 3840 | 31714 |
| 326 | 20231218 | 150400 | 6266428535 | 3965 | 4000 | 4015 | 3955 | 21451 |
| 327 | 20231218 | 150300 | 6181016740 | 3995 | 4075 | 4075 | 3935 | 48723 |
| 328 | 20231218 | 150200 | 5986727525 | 4065 | 4105 | 4130 | 4065 | 13795 |
| 329 | 20231218 | 150100 | 5930148150 | 4105 | 4065 | 4145 | 4050 | 22924 |
| 330 | 20231218 | 150000 | 5836193650 | 4070 | 4145 | 4200 | 4065 | 35069 |
| 331 | 20231218 | 145900 | 5690848910 | 4145 | 4145 | 4180 | 4120 | 22078 |
| 332 | 20231218 | 145800 | 5599375880 | 4160 | 4115 | 4200 | 4110 | 27461 |
| 333 | 20231218 | 145700 | 5485217950 | 4115 | 4210 | 4220 | 4115 | 57484 |
| 334 | 20231218 | 145600 | 5245492215 | 4220 | 4280 | 4280 | 4200 | 94806 |
| 335 | 20231218 | 145500 | 4844750385 | 4265 | 4265 | 4370 | 4265 | 85746 |
| 336 | 20231218 | 145400 | 4476335290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 337 | 20231218 | 145300 | 4476335290 | 4260 | 4175 | 4260 | 4145 | 93227 |
| 338 | 20231218 | 145200 | 4084257615 | 4185 | 3950 | 4200 | 3945 | 152073 |
| 339 | 20231218 | 145100 | 3462338555 | 3950 | 3880 | 4095 | 3870 | 191811 |
| 340 | 20231218 | 145000 | 2698118600 | 3920 | 3875 | 3950 | 3855 | 57313 |
| 341 | 20231218 | 144900 | 2475057000 | 3805 | 3805 | 3805 | 3805 | 0 |
| 342 | 20231218 | 144800 | 2475057000 | 3805 | 3790 | 3805 | 3785 | 12684 |
| 343 | 20231218 | 144700 | 2426903140 | 3790 | 3780 | 3790 | 3755 | 13124 |
| 344 | 20231218 | 144600 | 2377236615 | 3785 | 3760 | 3785 | 3735 | 5771 |
| 345 | 20231218 | 144500 | 2355436595 | 3760 | 3745 | 3760 | 3730 | 4361 |
| 346 | 20231218 | 144400 | 2339069230 | 3750 | 3720 | 3755 | 3720 | 8019 |
| 347 | 20231218 | 144300 | 2309061580 | 3720 | 3705 | 3720 | 3705 | 313 |
| 348 | 20231218 | 144200 | 2307901900 | 3705 | 3710 | 3720 | 3705 | 1040 |
| 349 | 20231218 | 144100 | 2304047520 | 3705 | 3705 | 3705 | 3705 | 16 |
| 350 | 20231218 | 144000 | 2303988240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 351 | 20231218 | 143900 | 2303988240 | 3700 | 3705 | 3705 | 3700 | 43 |
| 352 | 20231218 | 143800 | 2303828975 | 3705 | 3705 | 3705 | 3705 | 1017 |
| 353 | 20231218 | 143700 | 2300060990 | 3710 | 3710 | 3710 | 3710 | 5 |
| 354 | 20231218 | 143600 | 2300042440 | 3710 | 3710 | 3710 | 3710 | 130 |
| 355 | 20231218 | 143500 | 2299560140 | 3710 | 3710 | 3710 | 3710 | 0 |
| 356 | 20231218 | 143400 | 2299560140 | 3710 | 3715 | 3715 | 3710 | 3984 |
| 357 | 20231218 | 143300 | 2284776645 | 3715 | 3720 | 3720 | 3715 | 289 |
| 358 | 20231218 | 143200 | 2283702240 | 3715 | 3720 | 3720 | 3715 | 207 |
| 359 | 20231218 | 143100 | 2282932390 | 3725 | 3720 | 3725 | 3715 | 2222 |
| 360 | 20231218 | 143000 | 2274670380 | 3725 | 3720 | 3725 | 3720 | 726 |
| 361 | 20231218 | 142900 | 2271969585 | 3720 | 3720 | 3720 | 3720 | 202 |
| 362 | 20231218 | 142800 | 2271218145 | 3715 | 3720 | 3720 | 3715 | 643 |
| 363 | 20231218 | 142700 | 2268826255 | 3720 | 3715 | 3720 | 3715 | 1389 |
| 364 | 20231218 | 142600 | 2263665900 | 3715 | 3715 | 3715 | 3715 | 29 |
| 365 | 20231218 | 142500 | 2263558165 | 3715 | 3715 | 3715 | 3710 | 62 |
| 366 | 20231218 | 142400 | 2263327985 | 3715 | 3715 | 3715 | 3710 | 704 |
| 367 | 20231218 | 142300 | 2260715125 | 3715 | 3695 | 3715 | 3695 | 1012 |
| 368 | 20231218 | 142200 | 2256975595 | 3695 | 3715 | 3715 | 3695 | 1804 |
| 369 | 20231218 | 142100 | 2250302815 | 3715 | 3710 | 3715 | 3710 | 619 |
| 370 | 20231218 | 142000 | 2248006315 | 3710 | 3700 | 3710 | 3700 | 101 |
| 371 | 20231218 | 141900 | 2247631615 | 3700 | 3710 | 3710 | 3700 | 967 |
| 372 | 20231218 | 141800 | 2244052795 | 3710 | 3710 | 3710 | 3695 | 16 |
| 373 | 20231218 | 141700 | 2243993450 | 3710 | 3715 | 3715 | 3695 | 282 |
| 374 | 20231218 | 141600 | 2242950985 | 3715 | 3715 | 3715 | 3715 | 2 |
| 375 | 20231218 | 141500 | 2242943555 | 3695 | 3695 | 3715 | 3695 | 1288 |
| 376 | 20231218 | 141400 | 2238184095 | 3695 | 3700 | 3700 | 3695 | 2300 |
| 377 | 20231218 | 141300 | 2229685255 | 3700 | 3720 | 3725 | 3700 | 1534 |
| 378 | 20231218 | 141200 | 2224007360 | 3720 | 3720 | 3720 | 3720 | 226 |
| 379 | 20231218 | 141100 | 2223166640 | 3720 | 3735 | 3735 | 3720 | 454 |
| 380 | 20231218 | 141000 | 2221477410 | 3735 | 3720 | 3735 | 3720 | 3195 |
| 381 | 20231218 | 140900 | 2209570215 | 3720 | 3700 | 3720 | 3700 | 425 |
| 382 | 20231218 | 140800 | 2207991460 | 3695 | 3715 | 3715 | 3695 | 2514 |
| 383 | 20231218 | 140700 | 2198697355 | 3715 | 3700 | 3715 | 3700 | 559 |
| 384 | 20231218 | 140600 | 2196625980 | 3700 | 3700 | 3700 | 3700 | 5 |
| 385 | 20231218 | 140500 | 2196607480 | 3700 | 3700 | 3700 | 3700 | 581 |
| 386 | 20231218 | 140400 | 2194457780 | 3690 | 3690 | 3690 | 3690 | 0 |
| 387 | 20231218 | 140300 | 2194457780 | 3690 | 3705 | 3705 | 3690 | 2034 |
| 388 | 20231218 | 140200 | 2186946680 | 3705 | 3710 | 3715 | 3700 | 526 |
| 389 | 20231218 | 140100 | 2184996755 | 3715 | 3720 | 3720 | 3715 | 623 |
| 390 | 20231218 | 140000 | 2182682245 | 3725 | 3725 | 3725 | 3725 | 164 |
| 391 | 20231218 | 135900 | 2182071345 | 3730 | 3730 | 3730 | 3730 | 57 |
| 392 | 20231218 | 135800 | 2181858735 | 3710 | 3715 | 3725 | 3710 | 2385 |
| 393 | 20231218 | 135700 | 2173009210 | 3715 | 3715 | 3715 | 3715 | 6 |
| 394 | 20231218 | 135600 | 2172986920 | 3715 | 3720 | 3720 | 3715 | 779 |
| 395 | 20231218 | 135500 | 2170090100 | 3725 | 3730 | 3730 | 3725 | 1357 |
| 396 | 20231218 | 135400 | 2165035015 | 3730 | 3715 | 3730 | 3715 | 2561 |
| 397 | 20231218 | 135300 | 2155496325 | 3715 | 3715 | 3720 | 3710 | 1709 |
| 398 | 20231218 | 135200 | 2149149885 | 3705 | 3700 | 3705 | 3700 | 982 |
| 399 | 20231218 | 135100 | 2145514535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 400 | 20231218 | 135000 | 2145514535 | 3695 | 3695 | 3695 | 3695 | 74 |
| 401 | 20231218 | 134900 | 2145241105 | 3695 | 3680 | 3700 | 3680 | 673 |
| 402 | 20231218 | 134800 | 2142753555 | 3680 | 3680 | 3680 | 3680 | 28 |
| 403 | 20231218 | 134700 | 2142650515 | 3680 | 3680 | 3680 | 3680 | 1309 |
| 404 | 20231218 | 134600 | 2137833395 | 3680 | 3685 | 3685 | 3680 | 965 |
| 405 | 20231218 | 134500 | 2134281830 | 3685 | 3700 | 3700 | 3685 | 753 |
| 406 | 20231218 | 134400 | 2131499065 | 3685 | 3700 | 3700 | 3685 | 2 |
| 407 | 20231218 | 134300 | 2131491680 | 3685 | 3685 | 3685 | 3685 | 5 |
| 408 | 20231218 | 134200 | 2131473255 | 3700 | 3700 | 3700 | 3700 | 0 |
| 409 | 20231218 | 134100 | 2131473255 | 3700 | 3680 | 3700 | 3680 | 590 |
| 410 | 20231218 | 134000 | 2129301935 | 3680 | 3695 | 3695 | 3680 | 54 |
| 411 | 20231218 | 133900 | 2129102990 | 3700 | 3695 | 3700 | 3680 | 2756 |
| 412 | 20231218 | 133800 | 2118960235 | 3695 | 3700 | 3700 | 3695 | 322 |
| 413 | 20231218 | 133700 | 2117769585 | 3700 | 3705 | 3705 | 3700 | 117 |
| 414 | 20231218 | 133600 | 2117336650 | 3715 | 3700 | 3715 | 3700 | 316 |
| 415 | 20231218 | 133500 | 2116165725 | 3715 | 3720 | 3720 | 3715 | 804 |
| 416 | 20231218 | 133400 | 2113174960 | 3720 | 3700 | 3720 | 3700 | 2711 |
| 417 | 20231218 | 133300 | 2103134630 | 3695 | 3675 | 3695 | 3675 | 4573 |
| 418 | 20231218 | 133200 | 2086270205 | 3675 | 3665 | 3675 | 3665 | 266 |
| 419 | 20231218 | 133100 | 2085295305 | 3675 | 3675 | 3675 | 3675 | 0 |
| 420 | 20231218 | 133000 | 2085295305 | 3675 | 3675 | 3675 | 3665 | 1232 |
| 421 | 20231218 | 132900 | 2080768005 | 3665 | 3665 | 3675 | 3665 | 51 |
| 422 | 20231218 | 132800 | 2080580950 | 3675 | 3670 | 3675 | 3670 | 1101 |
| 423 | 20231218 | 132700 | 2076536285 | 3675 | 3670 | 3675 | 3670 | 19 |
| 424 | 20231218 | 132600 | 2076466550 | 3670 | 3670 | 3670 | 3665 | 428 |
| 425 | 20231218 | 132500 | 2074896875 | 3670 | 3670 | 3670 | 3670 | 3 |
| 426 | 20231218 | 132400 | 2074885865 | 3670 | 3665 | 3670 | 3665 | 74 |
| 427 | 20231218 | 132300 | 2074614645 | 3665 | 3665 | 3665 | 3665 | 3 |
| 428 | 20231218 | 132200 | 2074603650 | 3665 | 3660 | 3665 | 3660 | 560 |
| 429 | 20231218 | 132100 | 2072553330 | 3660 | 3660 | 3660 | 3660 | 0 |
| 430 | 20231218 | 132000 | 2072553330 | 3660 | 3660 | 3660 | 3660 | 43 |
| 431 | 20231218 | 131900 | 2072395950 | 3665 | 3665 | 3665 | 3660 | 140 |
| 432 | 20231218 | 131800 | 2071883150 | 3665 | 3665 | 3665 | 3665 | 1 |
| 433 | 20231218 | 131700 | 2071879485 | 3660 | 3660 | 3660 | 3660 | 181 |
| 434 | 20231218 | 131600 | 2071217025 | 3660 | 3655 | 3660 | 3655 | 294 |
| 435 | 20231218 | 131500 | 2070141395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 436 | 20231218 | 131400 | 2070141395 | 3655 | 3655 | 3655 | 3655 | 188 |
| 437 | 20231218 | 131300 | 2069454255 | 3660 | 3660 | 3660 | 3660 | 57 |
| 438 | 20231218 | 131200 | 2069245635 | 3660 | 3660 | 3660 | 3660 | 0 |
| 439 | 20231218 | 131100 | 2069245635 | 3660 | 3660 | 3660 | 3660 | 0 |
| 440 | 20231218 | 131000 | 2069245635 | 3660 | 3655 | 3660 | 3655 | 3 |
| 441 | 20231218 | 130900 | 2069234665 | 3650 | 3645 | 3650 | 3645 | 1489 |
| 442 | 20231218 | 130800 | 2063799935 | 3650 | 3650 | 3650 | 3650 | 21 |
| 443 | 20231218 | 130700 | 2063723285 | 3650 | 3650 | 3650 | 3650 | 1 |
| 444 | 20231218 | 130600 | 2063719635 | 3655 | 3655 | 3655 | 3655 | 0 |
| 445 | 20231218 | 130500 | 2063719635 | 3655 | 3655 | 3655 | 3655 | 0 |
| 446 | 20231218 | 130400 | 2063719635 | 3655 | 3655 | 3655 | 3640 | 195 |
| 447 | 20231218 | 130300 | 2063009660 | 3650 | 3650 | 3650 | 3650 | 3 |
| 448 | 20231218 | 130200 | 2062998710 | 3655 | 3655 | 3655 | 3650 | 590 |
| 449 | 20231218 | 130100 | 2060844685 | 3655 | 3655 | 3655 | 3650 | 338 |
| 450 | 20231218 | 130000 | 2059610975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 451 | 20231218 | 125900 | 2059610975 | 3660 | 3655 | 3660 | 3655 | 420 |
| 452 | 20231218 | 125800 | 2058074060 | 3655 | 3640 | 3655 | 3640 | 141 |
| 453 | 20231218 | 125700 | 2057559945 | 3645 | 3645 | 3645 | 3645 | 0 |
| 454 | 20231218 | 125600 | 2057559945 | 3645 | 3645 | 3645 | 3645 | 1 |
| 455 | 20231218 | 125500 | 2057556300 | 3625 | 3625 | 3625 | 3625 | 443 |
| 456 | 20231218 | 125400 | 2055950425 | 3655 | 3630 | 3655 | 3620 | 835 |
| 457 | 20231218 | 125300 | 2052921320 | 3660 | 3665 | 3675 | 3660 | 2503 |
| 458 | 20231218 | 125200 | 2043735875 | 3665 | 3665 | 3670 | 3620 | 2184 |
| 459 | 20231218 | 125100 | 2035770975 | 3665 | 3655 | 3665 | 3655 | 318 |
| 460 | 20231218 | 125000 | 2034607650 | 3655 | 3620 | 3655 | 3615 | 1224 |
| 461 | 20231218 | 124900 | 2030142185 | 3635 | 3635 | 3635 | 3615 | 27 |
| 462 | 20231218 | 124800 | 2030044540 | 3615 | 3620 | 3620 | 3615 | 733 |
| 463 | 20231218 | 124700 | 2027392585 | 3630 | 3610 | 3630 | 3610 | 631 |
| 464 | 20231218 | 124600 | 2025112410 | 3625 | 3625 | 3625 | 3625 | 1 |
| 465 | 20231218 | 124500 | 2025108785 | 3610 | 3610 | 3610 | 3610 | 0 |
| 466 | 20231218 | 124400 | 2025108785 | 3610 | 3620 | 3625 | 3610 | 12 |
| 467 | 20231218 | 124300 | 2025065350 | 3625 | 3625 | 3625 | 3615 | 92 |
| 468 | 20231218 | 124200 | 2024732650 | 3610 | 3610 | 3610 | 3610 | 0 |
| 469 | 20231218 | 124100 | 2024732650 | 3610 | 3615 | 3615 | 3610 | 620 |
| 470 | 20231218 | 124000 | 2022493930 | 3620 | 3620 | 3620 | 3620 | 1938 |
| 471 | 20231218 | 123900 | 2015478370 | 3620 | 3620 | 3620 | 3620 | 0 |
| 472 | 20231218 | 123800 | 2015478370 | 3620 | 3620 | 3620 | 3620 | 53 |
| 473 | 20231218 | 123700 | 2015286510 | 3620 | 3620 | 3620 | 3615 | 990 |
| 474 | 20231218 | 123600 | 2011707105 | 3625 | 3630 | 3630 | 3625 | 456 |
| 475 | 20231218 | 123500 | 2010053860 | 3640 | 3640 | 3640 | 3640 | 10 |
| 476 | 20231218 | 123400 | 2010017460 | 3645 | 3645 | 3645 | 3645 | 0 |
| 477 | 20231218 | 123300 | 2010017460 | 3645 | 3645 | 3645 | 3615 | 1300 |
| 478 | 20231218 | 123200 | 2005303750 | 3630 | 3650 | 3650 | 3630 | 392 |
| 479 | 20231218 | 123100 | 2003873330 | 3655 | 3650 | 3655 | 3650 | 355 |
| 480 | 20231218 | 123000 | 2002575860 | 3650 | 3635 | 3650 | 3635 | 1071 |
| 481 | 20231218 | 122900 | 1998672770 | 3615 | 3625 | 3625 | 3615 | 653 |
| 482 | 20231218 | 122800 | 1996308725 | 3620 | 3625 | 3625 | 3620 | 400 |
| 483 | 20231218 | 122700 | 1994860500 | 3635 | 3630 | 3635 | 3625 | 560 |
| 484 | 20231218 | 122600 | 1992830440 | 3635 | 3635 | 3635 | 3635 | 1 |
| 485 | 20231218 | 122500 | 1992826805 | 3625 | 3625 | 3625 | 3625 | 0 |
| 486 | 20231218 | 122400 | 1992826805 | 3625 | 3635 | 3635 | 3625 | 123 |
| 487 | 20231218 | 122300 | 1992379990 | 3635 | 3635 | 3635 | 3635 | 0 |
| 488 | 20231218 | 122200 | 1992379990 | 3635 | 3635 | 3635 | 3635 | 3 |
| 489 | 20231218 | 122100 | 1992369085 | 3620 | 3635 | 3635 | 3620 | 736 |
| 490 | 20231218 | 122000 | 1989696725 | 3620 | 3625 | 3625 | 3620 | 915 |
| 491 | 20231218 | 121900 | 1986383675 | 3625 | 3625 | 3625 | 3625 | 0 |
| 492 | 20231218 | 121800 | 1986383675 | 3625 | 3625 | 3625 | 3625 | 0 |
| 493 | 20231218 | 121700 | 1986383675 | 3625 | 3615 | 3625 | 3605 | 4730 |
| 494 | 20231218 | 121600 | 1969309865 | 3615 | 3620 | 3620 | 3615 | 260 |
| 495 | 20231218 | 121500 | 1968369315 | 3615 | 3615 | 3615 | 3615 | 167 |
| 496 | 20231218 | 121400 | 1967765610 | 3620 | 3615 | 3625 | 3610 | 607 |
| 497 | 20231218 | 121300 | 1965573515 | 3625 | 3625 | 3625 | 3625 | 66 |
| 498 | 20231218 | 121200 | 1965334265 | 3605 | 3615 | 3615 | 3605 | 254 |
| 499 | 20231218 | 121100 | 1964417160 | 3615 | 3615 | 3615 | 3615 | 326 |
| 500 | 20231218 | 121000 | 1963238670 | 3630 | 3615 | 3630 | 3605 | 236 |
| 501 | 20231218 | 120900 | 1962384985 | 3620 | 3610 | 3620 | 3610 | 416 |
| 502 | 20231218 | 120800 | 1960882565 | 3610 | 3620 | 3620 | 3610 | 353 |
| 503 | 20231218 | 120700 | 1959606615 | 3620 | 3620 | 3620 | 3620 | 120 |
| 504 | 20231218 | 120600 | 1959172215 | 3620 | 3620 | 3620 | 3610 | 447 |
| 505 | 20231218 | 120500 | 1957557035 | 3620 | 3615 | 3620 | 3615 | 92 |
| 506 | 20231218 | 120400 | 1957224000 | 3620 | 3610 | 3620 | 3605 | 41 |
| 507 | 20231218 | 120300 | 1957075845 | 3620 | 3620 | 3620 | 3610 | 250 |
| 508 | 20231218 | 120200 | 1956172745 | 3620 | 3625 | 3625 | 3600 | 1629 |
| 509 | 20231218 | 120100 | 1950295165 | 3630 | 3630 | 3630 | 3630 | 0 |
| 510 | 20231218 | 120000 | 1950295165 | 3630 | 3620 | 3630 | 3615 | 193 |
| 511 | 20231218 | 115900 | 1949597170 | 3620 | 3620 | 3640 | 3615 | 284 |
| 512 | 20231218 | 115800 | 1948568270 | 3620 | 3610 | 3620 | 3600 | 9454 |
| 513 | 20231218 | 115700 | 1914456675 | 3610 | 3630 | 3630 | 3610 | 3846 |
| 514 | 20231218 | 115600 | 1900530185 | 3630 | 3635 | 3635 | 3630 | 450 |
| 515 | 20231218 | 115500 | 1898896120 | 3630 | 3650 | 3650 | 3630 | 4693 |
| 516 | 20231218 | 115400 | 1881827170 | 3675 | 3650 | 3675 | 3650 | 15 |
| 517 | 20231218 | 115300 | 1881772395 | 3645 | 3655 | 3655 | 3645 | 347 |
| 518 | 20231218 | 115200 | 1880506075 | 3655 | 3675 | 3675 | 3655 | 220 |
| 519 | 20231218 | 115100 | 1879701955 | 3650 | 3650 | 3650 | 3650 | 92 |
| 520 | 20231218 | 115000 | 1879366155 | 3645 | 3675 | 3675 | 3645 | 65 |
| 521 | 20231218 | 114900 | 1879128450 | 3640 | 3645 | 3645 | 3640 | 2973 |
| 522 | 20231218 | 114800 | 1868305200 | 3670 | 3665 | 3670 | 3640 | 2139 |
| 523 | 20231218 | 114700 | 1860491050 | 3680 | 3680 | 3680 | 3680 | 10 |
| 524 | 20231218 | 114600 | 1860454250 | 3680 | 3685 | 3685 | 3680 | 462 |
| 525 | 20231218 | 114500 | 1858753415 | 3680 | 3685 | 3695 | 3680 | 709 |
| 526 | 20231218 | 114400 | 1856138790 | 3685 | 3690 | 3690 | 3685 | 114 |
| 527 | 20231218 | 114300 | 1855718650 | 3690 | 3680 | 3690 | 3680 | 1369 |
| 528 | 20231218 | 114200 | 1850679730 | 3680 | 3670 | 3680 | 3670 | 203 |
| 529 | 20231218 | 114100 | 1849932890 | 3670 | 3670 | 3670 | 3670 | 1025 |
| 530 | 20231218 | 114000 | 1846171140 | 3660 | 3655 | 3660 | 3655 | 17 |
| 531 | 20231218 | 113900 | 1846108965 | 3645 | 3645 | 3645 | 3645 | 630 |
| 532 | 20231218 | 113800 | 1843812615 | 3670 | 3665 | 3670 | 3660 | 914 |
| 533 | 20231218 | 113700 | 1840460770 | 3670 | 3650 | 3670 | 3640 | 577 |
| 534 | 20231218 | 113600 | 1838358050 | 3650 | 3640 | 3650 | 3640 | 283 |
| 535 | 20231218 | 113500 | 1837327850 | 3650 | 3645 | 3670 | 3640 | 1576 |
| 536 | 20231218 | 113400 | 1831586685 | 3645 | 3655 | 3655 | 3645 | 2439 |
| 537 | 20231218 | 113300 | 1822675935 | 3660 | 3660 | 3680 | 3660 | 1430 |
| 538 | 20231218 | 113200 | 1817439425 | 3660 | 3685 | 3685 | 3660 | 2697 |
| 539 | 20231218 | 113100 | 1807526895 | 3700 | 3695 | 3700 | 3680 | 2824 |
| 540 | 20231218 | 113000 | 1797117230 | 3695 | 3705 | 3710 | 3695 | 2401 |
| 541 | 20231218 | 112900 | 1788240090 | 3695 | 3730 | 3730 | 3690 | 2033 |
| 542 | 20231218 | 112800 | 1780711950 | 3715 | 3740 | 3740 | 3715 | 1137 |
| 543 | 20231218 | 112700 | 1776487970 | 3715 | 3710 | 3740 | 3710 | 1098 |
| 544 | 20231218 | 112600 | 1772393180 | 3705 | 3725 | 3755 | 3705 | 2752 |
| 545 | 20231218 | 112500 | 1762098470 | 3725 | 3740 | 3765 | 3705 | 17957 |
| 546 | 20231218 | 112400 | 1694912780 | 3760 | 3760 | 3775 | 3740 | 11340 |
| 547 | 20231218 | 112300 | 1652246880 | 3760 | 3715 | 3765 | 3715 | 22379 |
| 548 | 20231218 | 112200 | 1568506190 | 3710 | 3700 | 3710 | 3690 | 2137 |
| 549 | 20231218 | 112100 | 1560590085 | 3700 | 3695 | 3700 | 3690 | 683 |
| 550 | 20231218 | 112000 | 1558065090 | 3695 | 3705 | 3705 | 3695 | 524 |
| 551 | 20231218 | 111900 | 1556126010 | 3705 | 3690 | 3705 | 3680 | 3834 |
| 552 | 20231218 | 111800 | 1541992435 | 3690 | 3700 | 3700 | 3690 | 1274 |
| 553 | 20231218 | 111700 | 1537286005 | 3705 | 3705 | 3705 | 3705 | 150 |
| 554 | 20231218 | 111600 | 1536730255 | 3705 | 3720 | 3720 | 3695 | 2363 |
| 555 | 20231218 | 111500 | 1527985585 | 3720 | 3720 | 3725 | 3720 | 779 |
| 556 | 20231218 | 111400 | 1525086205 | 3720 | 3715 | 3725 | 3715 | 2203 |
| 557 | 20231218 | 111300 | 1516891115 | 3720 | 3710 | 3720 | 3710 | 617 |
| 558 | 20231218 | 111200 | 1514600065 | 3710 | 3710 | 3710 | 3710 | 322 |
| 559 | 20231218 | 111100 | 1513405445 | 3695 | 3715 | 3715 | 3695 | 347 |
| 560 | 20231218 | 111000 | 1512117260 | 3715 | 3685 | 3720 | 3685 | 2640 |
| 561 | 20231218 | 110900 | 1502302715 | 3720 | 3710 | 3720 | 3680 | 1969 |
| 562 | 20231218 | 110800 | 1495035490 | 3715 | 3705 | 3715 | 3705 | 824 |
| 563 | 20231218 | 110700 | 1491982420 | 3705 | 3715 | 3715 | 3680 | 1230 |
| 564 | 20231218 | 110600 | 1487436855 | 3700 | 3720 | 3720 | 3700 | 1283 |
| 565 | 20231218 | 110500 | 1482678885 | 3725 | 3725 | 3725 | 3700 | 2621 |
| 566 | 20231218 | 110400 | 1472926810 | 3725 | 3720 | 3725 | 3700 | 4346 |
| 567 | 20231218 | 110300 | 1456764100 | 3720 | 3710 | 3720 | 3700 | 1472 |
| 568 | 20231218 | 110200 | 1451295725 | 3710 | 3715 | 3715 | 3685 | 1497 |
| 569 | 20231218 | 110100 | 1445763605 | 3715 | 3690 | 3720 | 3690 | 2195 |
| 570 | 20231218 | 110000 | 1437606915 | 3690 | 3700 | 3720 | 3685 | 9990 |
| 571 | 20231218 | 105900 | 1400486345 | 3700 | 3700 | 3700 | 3670 | 4823 |
| 572 | 20231218 | 105800 | 1382662795 | 3700 | 3675 | 3700 | 3675 | 9000 |
| 573 | 20231218 | 105700 | 1349498440 | 3675 | 3670 | 3675 | 3670 | 147 |
| 574 | 20231218 | 105600 | 1348958695 | 3665 | 3670 | 3670 | 3665 | 282 |
| 575 | 20231218 | 105500 | 1347925025 | 3670 | 3670 | 3670 | 3665 | 180 |
| 576 | 20231218 | 105400 | 1347264805 | 3670 | 3670 | 3670 | 3670 | 12 |
| 577 | 20231218 | 105300 | 1347220765 | 3665 | 3665 | 3665 | 3665 | 184 |
| 578 | 20231218 | 105200 | 1346546405 | 3660 | 3665 | 3665 | 3660 | 54 |
| 579 | 20231218 | 105100 | 1346348745 | 3665 | 3665 | 3665 | 3665 | 212 |
| 580 | 20231218 | 105000 | 1345571765 | 3660 | 3665 | 3670 | 3660 | 509 |
| 581 | 20231218 | 104900 | 1343708510 | 3670 | 3670 | 3670 | 3670 | 5 |
| 582 | 20231218 | 104800 | 1343690160 | 3680 | 3680 | 3680 | 3680 | 502 |
| 583 | 20231218 | 104700 | 1341842800 | 3690 | 3690 | 3690 | 3680 | 504 |
| 584 | 20231218 | 104600 | 1339983350 | 3690 | 3690 | 3690 | 3685 | 562 |
| 585 | 20231218 | 104500 | 1337909740 | 3690 | 3655 | 3690 | 3645 | 6696 |
| 586 | 20231218 | 104400 | 1313392820 | 3640 | 3660 | 3665 | 3640 | 2013 |
| 587 | 20231218 | 104300 | 1306049600 | 3665 | 3670 | 3670 | 3665 | 236 |
| 588 | 20231218 | 104200 | 1305183980 | 3660 | 3665 | 3665 | 3660 | 135 |
| 589 | 20231218 | 104100 | 1304689630 | 3675 | 3670 | 3675 | 3655 | 2168 |
| 590 | 20231218 | 104000 | 1296760685 | 3675 | 3675 | 3675 | 3675 | 18 |
| 591 | 20231218 | 103900 | 1296694535 | 3660 | 3675 | 3680 | 3660 | 2511 |
| 592 | 20231218 | 103800 | 1287490955 | 3675 | 3680 | 3680 | 3675 | 920 |
| 593 | 20231218 | 103700 | 1284108775 | 3685 | 3675 | 3685 | 3675 | 240 |
| 594 | 20231218 | 103600 | 1283224430 | 3685 | 3690 | 3695 | 3680 | 1018 |
| 595 | 20231218 | 103500 | 1279469785 | 3695 | 3695 | 3695 | 3675 | 297 |
| 596 | 20231218 | 103400 | 1278373170 | 3695 | 3685 | 3695 | 3675 | 1885 |
| 597 | 20231218 | 103300 | 1271414300 | 3680 | 3665 | 3680 | 3660 | 1731 |
| 598 | 20231218 | 103200 | 1265066405 | 3665 | 3685 | 3690 | 3665 | 2418 |
| 599 | 20231218 | 103100 | 1256157430 | 3685 | 3665 | 3685 | 3660 | 1028 |
| 600 | 20231218 | 103000 | 1252383950 | 3665 | 3665 | 3680 | 3665 | 227 |
| 601 | 20231218 | 102900 | 1251551590 | 3665 | 3675 | 3695 | 3660 | 1176 |
| 602 | 20231218 | 102800 | 1247217345 | 3675 | 3655 | 3675 | 3655 | 913 |
| 603 | 20231218 | 102700 | 1243875735 | 3655 | 3640 | 3655 | 3635 | 2014 |
| 604 | 20231218 | 102600 | 1236529310 | 3640 | 3675 | 3675 | 3635 | 1122 |
| 605 | 20231218 | 102500 | 1232430310 | 3675 | 3685 | 3690 | 3655 | 194 |
| 606 | 20231218 | 102400 | 1231717855 | 3690 | 3670 | 3690 | 3640 | 6286 |
| 607 | 20231218 | 102300 | 1208680915 | 3685 | 3685 | 3695 | 3675 | 3825 |
| 608 | 20231218 | 102200 | 1194558385 | 3655 | 3640 | 3685 | 3640 | 9067 |
| 609 | 20231218 | 102100 | 1161310715 | 3630 | 3605 | 3630 | 3605 | 208 |
| 610 | 20231218 | 102000 | 1160557280 | 3605 | 3655 | 3665 | 3595 | 7486 |
| 611 | 20231218 | 101900 | 1133246770 | 3655 | 3655 | 3655 | 3645 | 325 |
| 612 | 20231218 | 101800 | 1132059825 | 3655 | 3650 | 3660 | 3645 | 2043 |
| 613 | 20231218 | 101700 | 1124589000 | 3650 | 3650 | 3655 | 3625 | 1113 |
| 614 | 20231218 | 101600 | 1120527145 | 3650 | 3625 | 3650 | 3625 | 368 |
| 615 | 20231218 | 101500 | 1119190260 | 3625 | 3605 | 3625 | 3605 | 1183 |
| 616 | 20231218 | 101400 | 1114919875 | 3600 | 3600 | 3600 | 3600 | 757 |
| 617 | 20231218 | 101300 | 1112194675 | 3600 | 3590 | 3600 | 3570 | 2730 |
| 618 | 20231218 | 101200 | 1102378785 | 3570 | 3580 | 3580 | 3570 | 1238 |
| 619 | 20231218 | 101100 | 1097951905 | 3595 | 3580 | 3600 | 3580 | 1913 |
| 620 | 20231218 | 101000 | 1091096810 | 3580 | 3585 | 3600 | 3580 | 844 |
| 621 | 20231218 | 100900 | 1088071720 | 3600 | 3565 | 3600 | 3555 | 1168 |
| 622 | 20231218 | 100800 | 1083913465 | 3565 | 3590 | 3590 | 3565 | 5275 |
| 623 | 20231218 | 100700 | 1065047155 | 3590 | 3610 | 3610 | 3590 | 2339 |
| 624 | 20231218 | 100600 | 1056633060 | 3595 | 3600 | 3600 | 3595 | 2179 |
| 625 | 20231218 | 100500 | 1048789690 | 3600 | 3635 | 3635 | 3600 | 8510 |
| 626 | 20231218 | 100400 | 1017991720 | 3635 | 3640 | 3650 | 3635 | 1364 |
| 627 | 20231218 | 100300 | 1013028060 | 3640 | 3625 | 3660 | 3625 | 3806 |
| 628 | 20231218 | 100200 | 999182995 | 3625 | 3575 | 3630 | 3570 | 10245 |
| 629 | 20231218 | 100100 | 962277200 | 3570 | 3730 | 3730 | 3550 | 34629 |
| 630 | 20231218 | 100000 | 835989880 | 3720 | 3690 | 3735 | 3665 | 22390 |
| 631 | 20231218 | 095900 | 753048135 | 3665 | 3790 | 3795 | 3655 | 41797 |
| 632 | 20231218 | 095800 | 596727020 | 3770 | 3585 | 3790 | 3585 | 45387 |
| 633 | 20231218 | 095700 | 428902415 | 3590 | 3550 | 3595 | 3545 | 4743 |
| 634 | 20231218 | 095600 | 411933995 | 3545 | 3545 | 3545 | 3540 | 1411 |
| 635 | 20231218 | 095500 | 406934350 | 3545 | 3575 | 3575 | 3535 | 2368 |
| 636 | 20231218 | 095400 | 398528155 | 3580 | 3555 | 3580 | 3555 | 5166 |
| 637 | 20231218 | 095300 | 380068425 | 3560 | 3525 | 3560 | 3525 | 567 |
| 638 | 20231218 | 095200 | 378055570 | 3525 | 3540 | 3555 | 3525 | 2688 |
| 639 | 20231218 | 095100 | 368518210 | 3550 | 3530 | 3550 | 3510 | 2293 |
| 640 | 20231218 | 095000 | 360399630 | 3510 | 3530 | 3535 | 3510 | 914 |
| 641 | 20231218 | 094900 | 357171570 | 3505 | 3505 | 3520 | 3505 | 1485 |
| 642 | 20231218 | 094800 | 351955065 | 3505 | 3505 | 3505 | 3505 | 0 |
| 643 | 20231218 | 094700 | 351955065 | 3505 | 3520 | 3520 | 3505 | 36 |
| 644 | 20231218 | 094600 | 351828495 | 3510 | 3510 | 3510 | 3510 | 90 |
| 645 | 20231218 | 094500 | 351512595 | 3505 | 3520 | 3520 | 3505 | 415 |
| 646 | 20231218 | 094400 | 350057945 | 3520 | 3520 | 3530 | 3505 | 1979 |
| 647 | 20231218 | 094300 | 343099825 | 3530 | 3530 | 3530 | 3520 | 251 |
| 648 | 20231218 | 094200 | 342214795 | 3520 | 3520 | 3520 | 3520 | 267 |
| 649 | 20231218 | 094100 | 341274955 | 3520 | 3520 | 3535 | 3520 | 532 |
| 650 | 20231218 | 094000 | 339401850 | 3520 | 3530 | 3535 | 3520 | 2296 |
| 651 | 20231218 | 093900 | 331303480 | 3530 | 3525 | 3530 | 3525 | 73 |
| 652 | 20231218 | 093800 | 331045905 | 3520 | 3520 | 3520 | 3520 | 272 |
| 653 | 20231218 | 093700 | 330088465 | 3520 | 3505 | 3520 | 3505 | 7 |
| 654 | 20231218 | 093600 | 330063840 | 3520 | 3520 | 3520 | 3520 | 93 |
| 655 | 20231218 | 093500 | 329736480 | 3520 | 3505 | 3520 | 3505 | 363 |
| 656 | 20231218 | 093400 | 328459830 | 3505 | 3505 | 3505 | 3505 | 810 |
| 657 | 20231218 | 093300 | 325620780 | 3500 | 3500 | 3500 | 3495 | 1465 |
| 658 | 20231218 | 093200 | 320493480 | 3500 | 3515 | 3515 | 3500 | 643 |
| 659 | 20231218 | 093100 | 318242275 | 3505 | 3520 | 3520 | 3505 | 457 |
| 660 | 20231218 | 093000 | 316640445 | 3520 | 3520 | 3520 | 3520 | 10 |
| 661 | 20231218 | 092900 | 316605245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 662 | 20231218 | 092800 | 316605245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 663 | 20231218 | 092700 | 316605245 | 3520 | 3530 | 3530 | 3520 | 149 |
| 664 | 20231218 | 092600 | 316079765 | 3530 | 3520 | 3530 | 3520 | 324 |
| 665 | 20231218 | 092500 | 314938550 | 3500 | 3515 | 3515 | 3500 | 850 |
| 666 | 20231218 | 092400 | 311961180 | 3500 | 3505 | 3505 | 3495 | 81 |
| 667 | 20231218 | 092300 | 311677645 | 3510 | 3530 | 3535 | 3510 | 520 |
| 668 | 20231218 | 092200 | 309851970 | 3510 | 3530 | 3535 | 3510 | 118 |
| 669 | 20231218 | 092100 | 309435530 | 3520 | 3520 | 3520 | 3520 | 741 |
| 670 | 20231218 | 092000 | 306827210 | 3535 | 3535 | 3535 | 3535 | 314 |
| 671 | 20231218 | 091900 | 305717220 | 3530 | 3530 | 3530 | 3510 | 231 |
| 672 | 20231218 | 091800 | 304901850 | 3535 | 3535 | 3535 | 3510 | 325 |
| 673 | 20231218 | 091700 | 303753885 | 3535 | 3550 | 3550 | 3520 | 3009 |
| 674 | 20231218 | 091600 | 293140875 | 3520 | 3520 | 3575 | 3515 | 3074 |
| 675 | 20231218 | 091500 | 282218340 | 3520 | 3490 | 3520 | 3485 | 3861 |
| 676 | 20231218 | 091400 | 268713010 | 3490 | 3500 | 3500 | 3490 | 837 |
| 677 | 20231218 | 091300 | 265788070 | 3505 | 3510 | 3510 | 3500 | 3372 |
| 678 | 20231218 | 091200 | 253977485 | 3510 | 3515 | 3525 | 3510 | 2820 |
| 679 | 20231218 | 091100 | 244067485 | 3520 | 3540 | 3560 | 3520 | 5444 |
| 680 | 20231218 | 091000 | 224839455 | 3560 | 3555 | 3560 | 3540 | 197 |
| 681 | 20231218 | 090900 | 224141115 | 3555 | 3555 | 3570 | 3540 | 1965 |
| 682 | 20231218 | 090800 | 217178720 | 3560 | 3540 | 3575 | 3540 | 1006 |
| 683 | 20231218 | 090700 | 213598750 | 3555 | 3545 | 3555 | 3535 | 1838 |
| 684 | 20231218 | 090600 | 207091330 | 3555 | 3600 | 3605 | 3545 | 11075 |
| 685 | 20231218 | 090500 | 167415275 | 3610 | 3585 | 3610 | 3585 | 7286 |
| 686 | 20231218 | 090400 | 141173660 | 3605 | 3530 | 3605 | 3530 | 11471 |
| 687 | 20231218 | 090300 | 100236870 | 3525 | 3505 | 3535 | 3470 | 2414 |
| 688 | 20231218 | 090200 | 91790445 | 3535 | 3500 | 3560 | 3480 | 4512 |
| 689 | 20231218 | 090100 | 75976845 | 3480 | 3440 | 3495 | 3440 | 1765 |
| 690 | 20231218 | 090000 | 69838490 | 3425 | 3460 | 3495 | 3420 | 20217 |