32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 194700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 3 | 20231211 | 194600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231211 | 194500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231211 | 194400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231211 | 194300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231211 | 194200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231211 | 194100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231211 | 194000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231211 | 193900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231211 | 193800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231211 | 193700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231211 | 193600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231211 | 193500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231211 | 193400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231211 | 193300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231211 | 193200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231211 | 193100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231211 | 193000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231211 | 192900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231211 | 192800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231211 | 192700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231211 | 192600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231211 | 192500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231211 | 192400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231211 | 192300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231211 | 192200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231211 | 192100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231211 | 192000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231211 | 191900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231211 | 191800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231211 | 191700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 33 | 20231211 | 191600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231211 | 191500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231211 | 191400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231211 | 191300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231211 | 191200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231211 | 191100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231211 | 191000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231211 | 190900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231211 | 190800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231211 | 190700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231211 | 190600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231211 | 190500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231211 | 190400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231211 | 190300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231211 | 190200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231211 | 190100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231211 | 190000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231211 | 185900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231211 | 185800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231211 | 185700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231211 | 185600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231211 | 185500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231211 | 185400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231211 | 185300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231211 | 185200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231211 | 185100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231211 | 185000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231211 | 184900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231211 | 184800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231211 | 184700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 63 | 20231211 | 184600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231211 | 184500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231211 | 184400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231211 | 184300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231211 | 184200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231211 | 184100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231211 | 184000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231211 | 183900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231211 | 183800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231211 | 183700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231211 | 183600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231211 | 183500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231211 | 183400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231211 | 183300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231211 | 183200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231211 | 183100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231211 | 183000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231211 | 182900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231211 | 182800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231211 | 182700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231211 | 182600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231211 | 182500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231211 | 182400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231211 | 182300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231211 | 182200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231211 | 182100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231211 | 182000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231211 | 181900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231211 | 181800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231211 | 181700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 93 | 20231211 | 181600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231211 | 181500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231211 | 181400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231211 | 181300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231211 | 181200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231211 | 181100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231211 | 181000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231211 | 180900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231211 | 180800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231211 | 180700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231211 | 180600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231211 | 180500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231211 | 180400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231211 | 180300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231211 | 180200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231211 | 180100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231211 | 180000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231211 | 175900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231211 | 175800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231211 | 175700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231211 | 175600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231211 | 175500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231211 | 175400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231211 | 175300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231211 | 175200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231211 | 175100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231211 | 175000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231211 | 174900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231211 | 174800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231211 | 174700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 123 | 20231211 | 174600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231211 | 174500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231211 | 174400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231211 | 174300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231211 | 174200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231211 | 174100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231211 | 174000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231211 | 173900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231211 | 173800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231211 | 173700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231211 | 173600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231211 | 173500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231211 | 173400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231211 | 173300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231211 | 173200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231211 | 173100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231211 | 173000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231211 | 172900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231211 | 172800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231211 | 172700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231211 | 172600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231211 | 172500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231211 | 172400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231211 | 172300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231211 | 172200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231211 | 172100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231211 | 172000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231211 | 171900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231211 | 171800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231211 | 171700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 153 | 20231211 | 171600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231211 | 171500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231211 | 171400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231211 | 171300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231211 | 171200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231211 | 171100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231211 | 171000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231211 | 170900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231211 | 170800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231211 | 170700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231211 | 170600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231211 | 170500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231211 | 170400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231211 | 170300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231211 | 170200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231211 | 170100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231211 | 170000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231211 | 165900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231211 | 165800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231211 | 165700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231211 | 165600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231211 | 165500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231211 | 165400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231211 | 165300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231211 | 165200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231211 | 165100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231211 | 165000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231211 | 164900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231211 | 164800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231211 | 164700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 183 | 20231211 | 164600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231211 | 164500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231211 | 164400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231211 | 164300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231211 | 164200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231211 | 164100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231211 | 164000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231211 | 163900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231211 | 163800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231211 | 163700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231211 | 163600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231211 | 163500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231211 | 163400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231211 | 163300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231211 | 163200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231211 | 163100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231211 | 163000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231211 | 162900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231211 | 162800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231211 | 162700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231211 | 162600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20231211 | 162500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231211 | 162400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231211 | 162300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231211 | 162200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231211 | 162100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231211 | 162000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231211 | 161900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231211 | 161800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20231211 | 161700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 213 | 20231211 | 161600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20231211 | 161500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20231211 | 161400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20231211 | 161300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20231211 | 161200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20231211 | 161100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20231211 | 161000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20231211 | 160900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20231211 | 160800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20231211 | 160700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20231211 | 160600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20231211 | 160500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20231211 | 160400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20231211 | 160300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20231211 | 160200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20231211 | 160100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20231211 | 160000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20231211 | 155900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20231211 | 155800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20231211 | 155700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20231211 | 155600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20231211 | 155500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20231211 | 155400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20231211 | 155300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20231211 | 155200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20231211 | 155100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20231211 | 155000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20231211 | 154900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20231211 | 154800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20231211 | 154700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 243 | 20231211 | 154600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20231211 | 154500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20231211 | 154400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20231211 | 154300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20231211 | 154200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20231211 | 154100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20231211 | 154000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20231211 | 153900 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20231211 | 153800 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20231211 | 153700 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20231211 | 153600 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20231211 | 153500 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20231211 | 153400 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20231211 | 153300 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20231211 | 153200 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20231211 | 153100 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20231211 | 153000 | 2531360580 | 3855 | 3855 | 3855 | 3855 | 17359 |
| 260 | 20231211 | 152900 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20231211 | 152800 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20231211 | 152700 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20231211 | 152600 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20231211 | 152500 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20231211 | 152400 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20231211 | 152300 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20231211 | 152200 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20231211 | 152100 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20231211 | 152000 | 2464441635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20231211 | 151900 | 2464441635 | 3855 | 3850 | 3860 | 3850 | 3122 |
| 271 | 20231211 | 151800 | 2452401980 | 3850 | 3855 | 3855 | 3845 | 969 |
| 272 | 20231211 | 151700 | 2448672535 | 3855 | 3855 | 3855 | 3845 | 3940 |
| 273 | 20231211 | 151600 | 2433509090 | 3855 | 3855 | 3855 | 3855 | 1246 |
| 274 | 20231211 | 151500 | 2428705760 | 3855 | 3855 | 3855 | 3845 | 3312 |
| 275 | 20231211 | 151400 | 2415953340 | 3855 | 3860 | 3860 | 3855 | 455 |
| 276 | 20231211 | 151300 | 2414199265 | 3855 | 3855 | 3855 | 3855 | 828 |
| 277 | 20231211 | 151200 | 2411007325 | 3855 | 3855 | 3855 | 3855 | 741 |
| 278 | 20231211 | 151100 | 2408150770 | 3855 | 3855 | 3855 | 3850 | 44 |
| 279 | 20231211 | 151000 | 2407981205 | 3855 | 3850 | 3855 | 3850 | 1334 |
| 280 | 20231211 | 150900 | 2402844805 | 3850 | 3850 | 3850 | 3850 | 2884 |
| 281 | 20231211 | 150800 | 2391741405 | 3850 | 3850 | 3850 | 3850 | 570 |
| 282 | 20231211 | 150700 | 2389546905 | 3850 | 3850 | 3855 | 3850 | 402 |
| 283 | 20231211 | 150600 | 2387998795 | 3850 | 3845 | 3850 | 3845 | 737 |
| 284 | 20231211 | 150500 | 2385162470 | 3840 | 3845 | 3850 | 3840 | 1582 |
| 285 | 20231211 | 150400 | 2379079645 | 3850 | 3850 | 3850 | 3845 | 2139 |
| 286 | 20231211 | 150300 | 2370852660 | 3850 | 3850 | 3850 | 3845 | 1491 |
| 287 | 20231211 | 150200 | 2365113810 | 3850 | 3850 | 3850 | 3850 | 2210 |
| 288 | 20231211 | 150100 | 2356605310 | 3850 | 3850 | 3850 | 3850 | 203 |
| 289 | 20231211 | 150000 | 2355823760 | 3850 | 3850 | 3860 | 3850 | 463 |
| 290 | 20231211 | 145900 | 2354040900 | 3850 | 3860 | 3860 | 3850 | 8436 |
| 291 | 20231211 | 145800 | 2321541845 | 3860 | 3860 | 3860 | 3860 | 634 |
| 292 | 20231211 | 145700 | 2319094605 | 3860 | 3860 | 3860 | 3860 | 1165 |
| 293 | 20231211 | 145600 | 2314597705 | 3860 | 3865 | 3865 | 3860 | 605 |
| 294 | 20231211 | 145500 | 2312262380 | 3865 | 3865 | 3865 | 3865 | 657 |
| 295 | 20231211 | 145400 | 2309723075 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20231211 | 145300 | 2309723075 | 3865 | 3865 | 3865 | 3865 | 90 |
| 297 | 20231211 | 145200 | 2309375225 | 3865 | 3865 | 3865 | 3860 | 1287 |
| 298 | 20231211 | 145100 | 2304406035 | 3865 | 3870 | 3870 | 3865 | 1010 |
| 299 | 20231211 | 145000 | 2300502335 | 3870 | 3875 | 3875 | 3870 | 255 |
| 300 | 20231211 | 144900 | 2299515385 | 3875 | 3875 | 3875 | 3870 | 253 |
| 301 | 20231211 | 144800 | 2298535025 | 3880 | 3880 | 3880 | 3880 | 5 |
| 302 | 20231211 | 144700 | 2298515625 | 3880 | 3880 | 3880 | 3880 | 161 |
| 303 | 20231211 | 144600 | 2297890945 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20231211 | 144500 | 2297890945 | 3880 | 3880 | 3880 | 3880 | 0 |
| 305 | 20231211 | 144400 | 2297890945 | 3880 | 3880 | 3880 | 3880 | 0 |
| 306 | 20231211 | 144300 | 2297890945 | 3880 | 3870 | 3880 | 3865 | 380 |
| 307 | 20231211 | 144200 | 2296420100 | 3880 | 3885 | 3885 | 3880 | 876 |
| 308 | 20231211 | 144100 | 2293021145 | 3885 | 3885 | 3885 | 3885 | 107 |
| 309 | 20231211 | 144000 | 2292605450 | 3885 | 3885 | 3885 | 3885 | 2 |
| 310 | 20231211 | 143900 | 2292597680 | 3880 | 3880 | 3880 | 3880 | 100 |
| 311 | 20231211 | 143800 | 2292209680 | 3880 | 3880 | 3880 | 3880 | 328 |
| 312 | 20231211 | 143700 | 2290937040 | 3870 | 3870 | 3870 | 3870 | 35 |
| 313 | 20231211 | 143600 | 2290801590 | 3870 | 3875 | 3875 | 3870 | 210 |
| 314 | 20231211 | 143500 | 2289988340 | 3875 | 3875 | 3875 | 3875 | 458 |
| 315 | 20231211 | 143400 | 2288213590 | 3875 | 3875 | 3875 | 3870 | 12 |
| 316 | 20231211 | 143300 | 2288167140 | 3870 | 3870 | 3870 | 3870 | 81 |
| 317 | 20231211 | 143200 | 2287853670 | 3870 | 3865 | 3870 | 3865 | 117 |
| 318 | 20231211 | 143100 | 2287400965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20231211 | 143000 | 2287400965 | 3860 | 3860 | 3860 | 3860 | 100 |
| 320 | 20231211 | 142900 | 2287014965 | 3860 | 3870 | 3870 | 3860 | 2330 |
| 321 | 20231211 | 142800 | 2278015905 | 3860 | 3860 | 3860 | 3860 | 1 |
| 322 | 20231211 | 142700 | 2278012045 | 3860 | 3860 | 3860 | 3860 | 60 |
| 323 | 20231211 | 142600 | 2277780445 | 3870 | 3865 | 3870 | 3865 | 130 |
| 324 | 20231211 | 142500 | 2277277395 | 3870 | 3855 | 3870 | 3855 | 1288 |
| 325 | 20231211 | 142400 | 2272309405 | 3855 | 3865 | 3865 | 3855 | 106 |
| 326 | 20231211 | 142300 | 2271899800 | 3855 | 3860 | 3865 | 3855 | 7577 |
| 327 | 20231211 | 142200 | 2242682825 | 3860 | 3865 | 3865 | 3860 | 1426 |
| 328 | 20231211 | 142100 | 2237177405 | 3865 | 3865 | 3865 | 3865 | 195 |
| 329 | 20231211 | 142000 | 2236423730 | 3865 | 3870 | 3870 | 3860 | 210 |
| 330 | 20231211 | 141900 | 2235612065 | 3860 | 3865 | 3865 | 3860 | 188 |
| 331 | 20231211 | 141800 | 2234885450 | 3865 | 3865 | 3865 | 3865 | 539 |
| 332 | 20231211 | 141700 | 2232802215 | 3875 | 3875 | 3875 | 3875 | 1087 |
| 333 | 20231211 | 141600 | 2228590090 | 3870 | 3875 | 3875 | 3870 | 477 |
| 334 | 20231211 | 141500 | 2226742910 | 3875 | 3880 | 3880 | 3875 | 109 |
| 335 | 20231211 | 141400 | 2226319995 | 3880 | 3880 | 3880 | 3880 | 101 |
| 336 | 20231211 | 141300 | 2225928115 | 3870 | 3880 | 3880 | 3870 | 77 |
| 337 | 20231211 | 141200 | 2225629495 | 3880 | 3880 | 3880 | 3880 | 59 |
| 338 | 20231211 | 141100 | 2225400575 | 3860 | 3865 | 3865 | 3860 | 1100 |
| 339 | 20231211 | 141000 | 2221154505 | 3860 | 3870 | 3870 | 3860 | 4485 |
| 340 | 20231211 | 140900 | 2203832790 | 3860 | 3880 | 3880 | 3860 | 6933 |
| 341 | 20231211 | 140800 | 2177030250 | 3870 | 3875 | 3885 | 3870 | 2392 |
| 342 | 20231211 | 140700 | 2167742385 | 3880 | 3875 | 3880 | 3870 | 2826 |
| 343 | 20231211 | 140600 | 2156785695 | 3875 | 3880 | 3880 | 3875 | 1669 |
| 344 | 20231211 | 140500 | 2150314075 | 3885 | 3875 | 3885 | 3875 | 1024 |
| 345 | 20231211 | 140400 | 2146337875 | 3875 | 3865 | 3875 | 3865 | 824 |
| 346 | 20231211 | 140300 | 2143146945 | 3865 | 3870 | 3870 | 3865 | 4924 |
| 347 | 20231211 | 140200 | 2124106435 | 3870 | 3870 | 3875 | 3870 | 9457 |
| 348 | 20231211 | 140100 | 2087502265 | 3875 | 3880 | 3885 | 3870 | 2933 |
| 349 | 20231211 | 140000 | 2076135930 | 3880 | 3895 | 3895 | 3875 | 7560 |
| 350 | 20231211 | 135900 | 2046773090 | 3900 | 3905 | 3910 | 3890 | 10275 |
| 351 | 20231211 | 135800 | 2006707565 | 3905 | 3905 | 3905 | 3905 | 12 |
| 352 | 20231211 | 135700 | 2006660705 | 3900 | 3905 | 3905 | 3900 | 1091 |
| 353 | 20231211 | 135600 | 2002405455 | 3905 | 3905 | 3905 | 3905 | 1534 |
| 354 | 20231211 | 135500 | 1996415185 | 3910 | 3905 | 3910 | 3905 | 1519 |
| 355 | 20231211 | 135400 | 1990482945 | 3910 | 3905 | 3910 | 3905 | 1505 |
| 356 | 20231211 | 135300 | 1984605380 | 3905 | 3905 | 3910 | 3905 | 7235 |
| 357 | 20231211 | 135200 | 1956352700 | 3905 | 3910 | 3910 | 3905 | 11031 |
| 358 | 20231211 | 135100 | 1913236875 | 3910 | 3910 | 3915 | 3910 | 513 |
| 359 | 20231211 | 135000 | 1911230015 | 3915 | 3915 | 3920 | 3910 | 5736 |
| 360 | 20231211 | 134900 | 1888774940 | 3920 | 3920 | 3920 | 3920 | 2365 |
| 361 | 20231211 | 134800 | 1879504140 | 3920 | 3920 | 3920 | 3920 | 0 |
| 362 | 20231211 | 134700 | 1879504140 | 3920 | 3920 | 3920 | 3920 | 1083 |
| 363 | 20231211 | 134600 | 1875258780 | 3925 | 3925 | 3925 | 3920 | 2039 |
| 364 | 20231211 | 134500 | 1867264075 | 3925 | 3920 | 3925 | 3920 | 79 |
| 365 | 20231211 | 134400 | 1866954270 | 3925 | 3925 | 3930 | 3925 | 1329 |
| 366 | 20231211 | 134300 | 1861735475 | 3925 | 3925 | 3925 | 3925 | 171 |
| 367 | 20231211 | 134200 | 1861064300 | 3925 | 3935 | 3935 | 3925 | 4349 |
| 368 | 20231211 | 134100 | 1843977500 | 3935 | 3935 | 3935 | 3935 | 207 |
| 369 | 20231211 | 134000 | 1843162955 | 3940 | 3935 | 3940 | 3935 | 67 |
| 370 | 20231211 | 133900 | 1842899300 | 3935 | 3935 | 3935 | 3935 | 96 |
| 371 | 20231211 | 133800 | 1842521540 | 3930 | 3935 | 3935 | 3930 | 1674 |
| 372 | 20231211 | 133700 | 1835940745 | 3935 | 3935 | 3935 | 3935 | 115 |
| 373 | 20231211 | 133600 | 1835488220 | 3940 | 3955 | 3955 | 3930 | 3008 |
| 374 | 20231211 | 133500 | 1823649885 | 3945 | 3955 | 3955 | 3945 | 102 |
| 375 | 20231211 | 133400 | 1823247295 | 3950 | 3950 | 3955 | 3950 | 2192 |
| 376 | 20231211 | 133300 | 1814588845 | 3950 | 3950 | 3950 | 3950 | 1 |
| 377 | 20231211 | 133200 | 1814584895 | 3940 | 3940 | 3940 | 3940 | 50 |
| 378 | 20231211 | 133100 | 1814387895 | 3940 | 3940 | 3940 | 3940 | 0 |
| 379 | 20231211 | 133000 | 1814387895 | 3940 | 3940 | 3950 | 3940 | 2734 |
| 380 | 20231211 | 132900 | 1803596935 | 3945 | 3945 | 3945 | 3945 | 657 |
| 381 | 20231211 | 132800 | 1801005070 | 3950 | 3945 | 3950 | 3945 | 6 |
| 382 | 20231211 | 132700 | 1800981385 | 3945 | 3950 | 3950 | 3945 | 1123 |
| 383 | 20231211 | 132600 | 1796550885 | 3945 | 3945 | 3945 | 3945 | 421 |
| 384 | 20231211 | 132500 | 1794890040 | 3945 | 3945 | 3945 | 3945 | 183 |
| 385 | 20231211 | 132400 | 1794168105 | 3950 | 3950 | 3950 | 3950 | 110 |
| 386 | 20231211 | 132300 | 1793733605 | 3950 | 3950 | 3950 | 3950 | 561 |
| 387 | 20231211 | 132200 | 1791517655 | 3950 | 3945 | 3950 | 3945 | 1265 |
| 388 | 20231211 | 132100 | 1786524110 | 3945 | 3945 | 3945 | 3945 | 132 |
| 389 | 20231211 | 132000 | 1786003370 | 3945 | 3945 | 3945 | 3945 | 0 |
| 390 | 20231211 | 131900 | 1786003370 | 3945 | 3940 | 3945 | 3940 | 201 |
| 391 | 20231211 | 131800 | 1785211425 | 3940 | 3940 | 3940 | 3940 | 240 |
| 392 | 20231211 | 131700 | 1784265825 | 3945 | 3950 | 3950 | 3945 | 31 |
| 393 | 20231211 | 131600 | 1784143495 | 3940 | 3950 | 3950 | 3940 | 304 |
| 394 | 20231211 | 131500 | 1782945715 | 3950 | 3940 | 3950 | 3940 | 1142 |
| 395 | 20231211 | 131400 | 1778436370 | 3945 | 3945 | 3945 | 3945 | 90 |
| 396 | 20231211 | 131300 | 1778081320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 397 | 20231211 | 131200 | 1778081320 | 3940 | 3940 | 3945 | 3940 | 312 |
| 398 | 20231211 | 131100 | 1776851915 | 3940 | 3940 | 3940 | 3940 | 0 |
| 399 | 20231211 | 131000 | 1776851915 | 3940 | 3945 | 3945 | 3940 | 638 |
| 400 | 20231211 | 130900 | 1774335010 | 3950 | 3950 | 3950 | 3950 | 10 |
| 401 | 20231211 | 130800 | 1774295510 | 3950 | 3950 | 3950 | 3950 | 1 |
| 402 | 20231211 | 130700 | 1774291560 | 3945 | 3945 | 3945 | 3945 | 15 |
| 403 | 20231211 | 130600 | 1774232385 | 3950 | 3950 | 3950 | 3950 | 25 |
| 404 | 20231211 | 130500 | 1774133635 | 3950 | 3950 | 3950 | 3950 | 1 |
| 405 | 20231211 | 130400 | 1774129685 | 3945 | 3945 | 3945 | 3945 | 556 |
| 406 | 20231211 | 130300 | 1771936265 | 3940 | 3940 | 3940 | 3940 | 5 |
| 407 | 20231211 | 130200 | 1771916565 | 3940 | 3940 | 3940 | 3940 | 128 |
| 408 | 20231211 | 130100 | 1771412245 | 3940 | 3940 | 3940 | 3940 | 371 |
| 409 | 20231211 | 130000 | 1769950505 | 3940 | 3940 | 3940 | 3940 | 275 |
| 410 | 20231211 | 125900 | 1768867005 | 3940 | 3940 | 3940 | 3940 | 0 |
| 411 | 20231211 | 125800 | 1768867005 | 3940 | 3940 | 3940 | 3940 | 506 |
| 412 | 20231211 | 125700 | 1766873365 | 3945 | 3945 | 3945 | 3945 | 2144 |
| 413 | 20231211 | 125600 | 1758415285 | 3945 | 3950 | 3955 | 3945 | 2759 |
| 414 | 20231211 | 125500 | 1747515985 | 3945 | 3945 | 3945 | 3945 | 1991 |
| 415 | 20231211 | 125400 | 1739661490 | 3955 | 3955 | 3955 | 3955 | 822 |
| 416 | 20231211 | 125300 | 1736410480 | 3955 | 3955 | 3955 | 3950 | 1600 |
| 417 | 20231211 | 125200 | 1730085480 | 3955 | 3950 | 3955 | 3945 | 512 |
| 418 | 20231211 | 125100 | 1728065480 | 3960 | 3945 | 3965 | 3945 | 195 |
| 419 | 20231211 | 125000 | 1727294000 | 3965 | 3965 | 3965 | 3965 | 43 |
| 420 | 20231211 | 124900 | 1727123505 | 3960 | 3930 | 3960 | 3930 | 1534 |
| 421 | 20231211 | 124800 | 1721050870 | 3930 | 3930 | 3930 | 3930 | 1 |
| 422 | 20231211 | 124700 | 1721046940 | 3925 | 3935 | 3935 | 3925 | 1032 |
| 423 | 20231211 | 124600 | 1716994135 | 3930 | 3935 | 3960 | 3930 | 451 |
| 424 | 20231211 | 124500 | 1715213840 | 3930 | 3930 | 3930 | 3930 | 20 |
| 425 | 20231211 | 124400 | 1715135240 | 3935 | 3935 | 3935 | 3935 | 1 |
| 426 | 20231211 | 124300 | 1715131305 | 3925 | 3925 | 3925 | 3925 | 50 |
| 427 | 20231211 | 124200 | 1714935055 | 3935 | 3930 | 3935 | 3930 | 130 |
| 428 | 20231211 | 124100 | 1714424135 | 3930 | 3930 | 3930 | 3930 | 151 |
| 429 | 20231211 | 124000 | 1713830705 | 3930 | 3935 | 3935 | 3930 | 355 |
| 430 | 20231211 | 123900 | 1712434030 | 3935 | 3935 | 3935 | 3935 | 293 |
| 431 | 20231211 | 123800 | 1711281075 | 3940 | 3940 | 3940 | 3940 | 35 |
| 432 | 20231211 | 123700 | 1711143175 | 3940 | 3940 | 3940 | 3940 | 126 |
| 433 | 20231211 | 123600 | 1710646735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 434 | 20231211 | 123500 | 1710646735 | 3940 | 3940 | 3940 | 3940 | 440 |
| 435 | 20231211 | 123400 | 1708913135 | 3935 | 3930 | 3935 | 3930 | 2166 |
| 436 | 20231211 | 123300 | 1700393745 | 3925 | 3925 | 3925 | 3925 | 641 |
| 437 | 20231211 | 123200 | 1697877820 | 3925 | 3920 | 3925 | 3920 | 477 |
| 438 | 20231211 | 123100 | 1696005940 | 3920 | 3915 | 3920 | 3915 | 769 |
| 439 | 20231211 | 123000 | 1692991860 | 3915 | 3915 | 3915 | 3915 | 18 |
| 440 | 20231211 | 122900 | 1692921390 | 3915 | 3915 | 3915 | 3915 | 476 |
| 441 | 20231211 | 122800 | 1691057850 | 3915 | 3915 | 3915 | 3915 | 0 |
| 442 | 20231211 | 122700 | 1691057850 | 3915 | 3915 | 3915 | 3915 | 402 |
| 443 | 20231211 | 122600 | 1689484020 | 3915 | 3915 | 3915 | 3915 | 951 |
| 444 | 20231211 | 122500 | 1685760855 | 3915 | 3915 | 3915 | 3915 | 180 |
| 445 | 20231211 | 122400 | 1685056155 | 3915 | 3920 | 3920 | 3915 | 2884 |
| 446 | 20231211 | 122300 | 1673761005 | 3920 | 3920 | 3920 | 3920 | 0 |
| 447 | 20231211 | 122200 | 1673761005 | 3920 | 3925 | 3925 | 3920 | 286 |
| 448 | 20231211 | 122100 | 1672639860 | 3925 | 3925 | 3925 | 3925 | 430 |
| 449 | 20231211 | 122000 | 1670952110 | 3925 | 3925 | 3925 | 3925 | 20 |
| 450 | 20231211 | 121900 | 1670873610 | 3925 | 3925 | 3925 | 3925 | 2 |
| 451 | 20231211 | 121800 | 1670865760 | 3925 | 3925 | 3925 | 3925 | 131 |
| 452 | 20231211 | 121700 | 1670351585 | 3925 | 3925 | 3925 | 3925 | 104 |
| 453 | 20231211 | 121600 | 1669943385 | 3925 | 3925 | 3925 | 3925 | 0 |
| 454 | 20231211 | 121500 | 1669943385 | 3925 | 3925 | 3925 | 3925 | 7 |
| 455 | 20231211 | 121400 | 1669915910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 456 | 20231211 | 121300 | 1669915910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 457 | 20231211 | 121200 | 1669915910 | 3920 | 3920 | 3920 | 3920 | 690 |
| 458 | 20231211 | 121100 | 1667211110 | 3920 | 3925 | 3925 | 3920 | 72 |
| 459 | 20231211 | 121000 | 1666928620 | 3920 | 3920 | 3920 | 3920 | 10 |
| 460 | 20231211 | 120900 | 1666889420 | 3920 | 3915 | 3920 | 3915 | 1668 |
| 461 | 20231211 | 120800 | 1660357970 | 3915 | 3920 | 3920 | 3915 | 3658 |
| 462 | 20231211 | 120700 | 1646036895 | 3915 | 3920 | 3920 | 3915 | 3158 |
| 463 | 20231211 | 120600 | 1633666435 | 3920 | 3920 | 3925 | 3920 | 4168 |
| 464 | 20231211 | 120500 | 1617327870 | 3920 | 3925 | 3925 | 3920 | 24 |
| 465 | 20231211 | 120400 | 1617233765 | 3925 | 3925 | 3925 | 3925 | 205 |
| 466 | 20231211 | 120300 | 1616429140 | 3925 | 3925 | 3925 | 3925 | 628 |
| 467 | 20231211 | 120200 | 1613964240 | 3940 | 3930 | 3940 | 3930 | 200 |
| 468 | 20231211 | 120100 | 1613177525 | 3920 | 3920 | 3920 | 3920 | 0 |
| 469 | 20231211 | 120000 | 1613177525 | 3920 | 3925 | 3925 | 3920 | 12 |
| 470 | 20231211 | 115900 | 1613130435 | 3930 | 3925 | 3930 | 3925 | 83 |
| 471 | 20231211 | 115800 | 1612804640 | 3930 | 3920 | 3940 | 3920 | 826 |
| 472 | 20231211 | 115700 | 1609561430 | 3915 | 3945 | 3945 | 3915 | 10625 |
| 473 | 20231211 | 115600 | 1567879610 | 3935 | 3935 | 3935 | 3935 | 0 |
| 474 | 20231211 | 115500 | 1567879610 | 3935 | 3935 | 3935 | 3935 | 0 |
| 475 | 20231211 | 115400 | 1567879610 | 3935 | 3935 | 3935 | 3935 | 100 |
| 476 | 20231211 | 115300 | 1567486110 | 3930 | 3935 | 3935 | 3930 | 3600 |
| 477 | 20231211 | 115200 | 1553330800 | 3935 | 3945 | 3945 | 3935 | 397 |
| 478 | 20231211 | 115100 | 1551765740 | 3945 | 3945 | 3945 | 3945 | 64 |
| 479 | 20231211 | 115000 | 1551513260 | 3945 | 3945 | 3945 | 3945 | 10 |
| 480 | 20231211 | 114900 | 1551473810 | 3935 | 3945 | 3945 | 3935 | 26 |
| 481 | 20231211 | 114800 | 1551371250 | 3945 | 3935 | 3945 | 3935 | 1600 |
| 482 | 20231211 | 114700 | 1545063070 | 3930 | 3930 | 3930 | 3930 | 202 |
| 483 | 20231211 | 114600 | 1544269210 | 3930 | 3930 | 3930 | 3930 | 5 |
| 484 | 20231211 | 114500 | 1544249560 | 3930 | 3930 | 3930 | 3930 | 137 |
| 485 | 20231211 | 114400 | 1543711150 | 3930 | 3930 | 3930 | 3930 | 0 |
| 486 | 20231211 | 114300 | 1543711150 | 3930 | 3930 | 3930 | 3930 | 0 |
| 487 | 20231211 | 114200 | 1543711150 | 3930 | 3925 | 3930 | 3925 | 220 |
| 488 | 20231211 | 114100 | 1542847050 | 3930 | 3935 | 3935 | 3930 | 4222 |
| 489 | 20231211 | 114000 | 1526249210 | 3940 | 3935 | 3940 | 3935 | 118 |
| 490 | 20231211 | 113900 | 1525784630 | 3935 | 3940 | 3940 | 3935 | 1213 |
| 491 | 20231211 | 113800 | 1521011440 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 492 | 20231211 | 113700 | 1517071440 | 3940 | 3940 | 3940 | 3940 | 251 |
| 493 | 20231211 | 113600 | 1516082500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 494 | 20231211 | 113500 | 1516082500 | 3940 | 3940 | 3940 | 3940 | 132 |
| 495 | 20231211 | 113400 | 1515562420 | 3940 | 3940 | 3940 | 3940 | 291 |
| 496 | 20231211 | 113300 | 1514415880 | 3945 | 3945 | 3945 | 3945 | 1211 |
| 497 | 20231211 | 113200 | 1509638485 | 3950 | 3955 | 3955 | 3950 | 114 |
| 498 | 20231211 | 113100 | 1509187685 | 3955 | 3960 | 3960 | 3955 | 17 |
| 499 | 20231211 | 113000 | 1509120370 | 3960 | 3945 | 3960 | 3945 | 1758 |
| 500 | 20231211 | 112900 | 1502161555 | 3940 | 3940 | 3940 | 3940 | 25 |
| 501 | 20231211 | 112800 | 1502063055 | 3940 | 3945 | 3950 | 3940 | 107 |
| 502 | 20231211 | 112700 | 1501641015 | 3945 | 3945 | 3945 | 3945 | 580 |
| 503 | 20231211 | 112600 | 1499352915 | 3945 | 3945 | 3945 | 3940 | 1889 |
| 504 | 20231211 | 112500 | 1491900890 | 3950 | 3950 | 3950 | 3950 | 3 |
| 505 | 20231211 | 112400 | 1491889040 | 3950 | 3945 | 3950 | 3945 | 528 |
| 506 | 20231211 | 112300 | 1489805780 | 3940 | 3945 | 3955 | 3940 | 1361 |
| 507 | 20231211 | 112200 | 1484425995 | 3945 | 3940 | 3945 | 3940 | 57 |
| 508 | 20231211 | 112100 | 1484201410 | 3940 | 3940 | 3940 | 3940 | 39 |
| 509 | 20231211 | 112000 | 1484047750 | 3940 | 3935 | 3940 | 3935 | 85 |
| 510 | 20231211 | 111900 | 1483713075 | 3935 | 3935 | 3935 | 3935 | 991 |
| 511 | 20231211 | 111800 | 1479813490 | 3935 | 3935 | 3935 | 3935 | 50 |
| 512 | 20231211 | 111700 | 1479616740 | 3935 | 3940 | 3940 | 3935 | 25 |
| 513 | 20231211 | 111600 | 1479518360 | 3935 | 3940 | 3940 | 3935 | 408 |
| 514 | 20231211 | 111500 | 1477911400 | 3940 | 3940 | 3940 | 3940 | 12 |
| 515 | 20231211 | 111400 | 1477864120 | 3945 | 3945 | 3945 | 3945 | 1 |
| 516 | 20231211 | 111300 | 1477860175 | 3935 | 3950 | 3950 | 3935 | 2022 |
| 517 | 20231211 | 111200 | 1469898730 | 3950 | 3950 | 3950 | 3950 | 13 |
| 518 | 20231211 | 111100 | 1469847380 | 3940 | 3950 | 3950 | 3940 | 11 |
| 519 | 20231211 | 111000 | 1469804010 | 3950 | 3950 | 3950 | 3950 | 0 |
| 520 | 20231211 | 110900 | 1469804010 | 3950 | 3940 | 3950 | 3940 | 1730 |
| 521 | 20231211 | 110800 | 1462977810 | 3940 | 3940 | 3940 | 3940 | 68 |
| 522 | 20231211 | 110700 | 1462709890 | 3940 | 3935 | 3940 | 3935 | 308 |
| 523 | 20231211 | 110600 | 1461496915 | 3935 | 3935 | 3935 | 3935 | 105 |
| 524 | 20231211 | 110500 | 1461083740 | 3930 | 3935 | 3935 | 3930 | 2883 |
| 525 | 20231211 | 110400 | 1449749465 | 3935 | 3935 | 3935 | 3935 | 0 |
| 526 | 20231211 | 110300 | 1449749465 | 3935 | 3935 | 3940 | 3935 | 540 |
| 527 | 20231211 | 110200 | 1447624560 | 3935 | 3940 | 3940 | 3935 | 118 |
| 528 | 20231211 | 110100 | 1447159980 | 3935 | 3935 | 3935 | 3935 | 320 |
| 529 | 20231211 | 110000 | 1445900780 | 3935 | 3940 | 3940 | 3935 | 993 |
| 530 | 20231211 | 105900 | 1441991970 | 3940 | 3935 | 3940 | 3935 | 997 |
| 531 | 20231211 | 105800 | 1438067130 | 3935 | 3935 | 3935 | 3935 | 2 |
| 532 | 20231211 | 105700 | 1438059260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 533 | 20231211 | 105600 | 1438059260 | 3935 | 3940 | 3940 | 3935 | 100 |
| 534 | 20231211 | 105500 | 1437665745 | 3935 | 3950 | 3950 | 3935 | 2319 |
| 535 | 20231211 | 105400 | 1428511665 | 3945 | 3945 | 3945 | 3945 | 743 |
| 536 | 20231211 | 105300 | 1425580530 | 3930 | 3930 | 3930 | 3930 | 219 |
| 537 | 20231211 | 105200 | 1424719860 | 3930 | 3930 | 3930 | 3930 | 100 |
| 538 | 20231211 | 105100 | 1424326860 | 3930 | 3935 | 3935 | 3930 | 40 |
| 539 | 20231211 | 105000 | 1424169630 | 3930 | 3940 | 3940 | 3930 | 831 |
| 540 | 20231211 | 104900 | 1420903000 | 3940 | 3940 | 3940 | 3940 | 181 |
| 541 | 20231211 | 104800 | 1420189860 | 3940 | 3935 | 3940 | 3935 | 489 |
| 542 | 20231211 | 104700 | 1418264555 | 3930 | 3935 | 3935 | 3930 | 129 |
| 543 | 20231211 | 104600 | 1417757535 | 3930 | 3930 | 3940 | 3930 | 1036 |
| 544 | 20231211 | 104500 | 1413685890 | 3930 | 3930 | 3930 | 3930 | 366 |
| 545 | 20231211 | 104400 | 1412247510 | 3930 | 3930 | 3930 | 3930 | 982 |
| 546 | 20231211 | 104300 | 1408388250 | 3930 | 3930 | 3930 | 3930 | 253 |
| 547 | 20231211 | 104200 | 1407393960 | 3930 | 3935 | 3935 | 3930 | 239 |
| 548 | 20231211 | 104100 | 1406453635 | 3935 | 3925 | 3935 | 3925 | 866 |
| 549 | 20231211 | 104000 | 1403051355 | 3925 | 3930 | 3930 | 3925 | 42 |
| 550 | 20231211 | 103900 | 1402886465 | 3930 | 3935 | 3935 | 3930 | 3154 |
| 551 | 20231211 | 103800 | 1390490595 | 3930 | 3930 | 3930 | 3930 | 1 |
| 552 | 20231211 | 103700 | 1390486665 | 3930 | 3935 | 3935 | 3930 | 1237 |
| 553 | 20231211 | 103600 | 1385623965 | 3935 | 3935 | 3935 | 3935 | 4 |
| 554 | 20231211 | 103500 | 1385608225 | 3935 | 3935 | 3935 | 3935 | 158 |
| 555 | 20231211 | 103400 | 1384986495 | 3940 | 3925 | 3940 | 3925 | 811 |
| 556 | 20231211 | 103300 | 1381803075 | 3925 | 3940 | 3940 | 3925 | 627 |
| 557 | 20231211 | 103200 | 1379339930 | 3930 | 3935 | 3935 | 3930 | 2674 |
| 558 | 20231211 | 103100 | 1368828235 | 3935 | 3940 | 3940 | 3935 | 2119 |
| 559 | 20231211 | 103000 | 1360486835 | 3940 | 3940 | 3940 | 3940 | 267 |
| 560 | 20231211 | 102900 | 1359434855 | 3940 | 3935 | 3940 | 3935 | 227 |
| 561 | 20231211 | 102800 | 1358540495 | 3935 | 3940 | 3940 | 3935 | 255 |
| 562 | 20231211 | 102700 | 1357535825 | 3940 | 3935 | 3940 | 3935 | 37 |
| 563 | 20231211 | 102600 | 1357390225 | 3935 | 3945 | 3950 | 3935 | 327 |
| 564 | 20231211 | 102500 | 1356100225 | 3945 | 3930 | 3945 | 3925 | 94 |
| 565 | 20231211 | 102400 | 1355730785 | 3920 | 3920 | 3920 | 3920 | 215 |
| 566 | 20231211 | 102300 | 1354887985 | 3920 | 3930 | 3930 | 3920 | 8127 |
| 567 | 20231211 | 102200 | 1322981995 | 3930 | 3940 | 3940 | 3930 | 4210 |
| 568 | 20231211 | 102100 | 1306427020 | 3930 | 3935 | 3940 | 3930 | 1979 |
| 569 | 20231211 | 102000 | 1298638365 | 3945 | 3950 | 3950 | 3935 | 700 |
| 570 | 20231211 | 101900 | 1295880605 | 3950 | 3940 | 3950 | 3935 | 2298 |
| 571 | 20231211 | 101800 | 1286823585 | 3950 | 3955 | 3955 | 3945 | 1073 |
| 572 | 20231211 | 101700 | 1282586995 | 3950 | 3945 | 3950 | 3945 | 262 |
| 573 | 20231211 | 101600 | 1281553155 | 3945 | 3935 | 3945 | 3930 | 1482 |
| 574 | 20231211 | 101500 | 1275726415 | 3935 | 3945 | 3945 | 3935 | 1722 |
| 575 | 20231211 | 101400 | 1268943635 | 3945 | 3945 | 3950 | 3940 | 144 |
| 576 | 20231211 | 101300 | 1268376070 | 3945 | 3950 | 3955 | 3945 | 134 |
| 577 | 20231211 | 101200 | 1267846930 | 3950 | 3955 | 3955 | 3950 | 503 |
| 578 | 20231211 | 101100 | 1265857580 | 3945 | 3955 | 3955 | 3945 | 1340 |
| 579 | 20231211 | 101000 | 1260570005 | 3955 | 3945 | 3955 | 3945 | 427 |
| 580 | 20231211 | 100900 | 1258884970 | 3955 | 3945 | 3955 | 3945 | 102 |
| 581 | 20231211 | 100800 | 1258482540 | 3950 | 3950 | 3950 | 3950 | 737 |
| 582 | 20231211 | 100700 | 1255571390 | 3950 | 3940 | 3950 | 3940 | 967 |
| 583 | 20231211 | 100600 | 1251758410 | 3940 | 3940 | 3940 | 3935 | 2850 |
| 584 | 20231211 | 100500 | 1240530710 | 3950 | 3950 | 3950 | 3940 | 1979 |
| 585 | 20231211 | 100400 | 1232718940 | 3950 | 3955 | 3955 | 3950 | 2019 |
| 586 | 20231211 | 100300 | 1224735060 | 3960 | 3955 | 3960 | 3955 | 52 |
| 587 | 20231211 | 100200 | 1224529150 | 3955 | 3955 | 3960 | 3955 | 342 |
| 588 | 20231211 | 100100 | 1223176390 | 3955 | 3955 | 3955 | 3950 | 358 |
| 589 | 20231211 | 100000 | 1221761625 | 3955 | 3960 | 3960 | 3955 | 1222 |
| 590 | 20231211 | 095900 | 1216925075 | 3960 | 3965 | 3965 | 3960 | 1790 |
| 591 | 20231211 | 095800 | 1209833725 | 3965 | 3960 | 3965 | 3950 | 725 |
| 592 | 20231211 | 095700 | 1206961920 | 3960 | 3960 | 3960 | 3960 | 568 |
| 593 | 20231211 | 095600 | 1204712640 | 3960 | 3945 | 3960 | 3945 | 827 |
| 594 | 20231211 | 095500 | 1201450110 | 3945 | 3945 | 3945 | 3940 | 1286 |
| 595 | 20231211 | 095400 | 1196381440 | 3940 | 3950 | 3950 | 3940 | 4550 |
| 596 | 20231211 | 095300 | 1178434300 | 3960 | 3960 | 3960 | 3960 | 106 |
| 597 | 20231211 | 095200 | 1178014540 | 3965 | 3955 | 3965 | 3950 | 524 |
| 598 | 20231211 | 095100 | 1175942200 | 3955 | 3965 | 3965 | 3955 | 483 |
| 599 | 20231211 | 095000 | 1174031825 | 3965 | 3955 | 3970 | 3950 | 203 |
| 600 | 20231211 | 094900 | 1173229910 | 3950 | 3970 | 3970 | 3950 | 3786 |
| 601 | 20231211 | 094800 | 1158270330 | 3970 | 3965 | 3970 | 3955 | 1368 |
| 602 | 20231211 | 094700 | 1152846385 | 3955 | 3960 | 3960 | 3950 | 4979 |
| 603 | 20231211 | 094600 | 1133162815 | 3960 | 3960 | 3960 | 3960 | 800 |
| 604 | 20231211 | 094500 | 1129994815 | 3970 | 3970 | 3970 | 3950 | 3322 |
| 605 | 20231211 | 094400 | 1116848005 | 3965 | 3965 | 3965 | 3960 | 2155 |
| 606 | 20231211 | 094300 | 1108310930 | 3965 | 3970 | 3970 | 3965 | 11 |
| 607 | 20231211 | 094200 | 1108267290 | 3970 | 3965 | 3975 | 3960 | 973 |
| 608 | 20231211 | 094100 | 1104408605 | 3965 | 3980 | 3980 | 3965 | 2300 |
| 609 | 20231211 | 094000 | 1095279255 | 3985 | 3985 | 3985 | 3980 | 401 |
| 610 | 20231211 | 093900 | 1093681320 | 3985 | 3980 | 3985 | 3975 | 174 |
| 611 | 20231211 | 093800 | 1092989515 | 3985 | 3980 | 3985 | 3980 | 611 |
| 612 | 20231211 | 093700 | 1090557700 | 3985 | 3975 | 3985 | 3970 | 1424 |
| 613 | 20231211 | 093600 | 1084900440 | 3975 | 3980 | 3990 | 3965 | 3115 |
| 614 | 20231211 | 093500 | 1072516050 | 3985 | 3975 | 3985 | 3975 | 713 |
| 615 | 20231211 | 093400 | 1069679835 | 3975 | 3975 | 3975 | 3975 | 232 |
| 616 | 20231211 | 093300 | 1068757635 | 3975 | 3985 | 3985 | 3975 | 672 |
| 617 | 20231211 | 093200 | 1066084675 | 3985 | 3985 | 3985 | 3985 | 281 |
| 618 | 20231211 | 093100 | 1064964890 | 3965 | 3980 | 3985 | 3965 | 1480 |
| 619 | 20231211 | 093000 | 1059075605 | 3980 | 3950 | 3980 | 3950 | 2683 |
| 620 | 20231211 | 092900 | 1048425785 | 3960 | 3960 | 3960 | 3945 | 6502 |
| 621 | 20231211 | 092800 | 1022696555 | 3945 | 3955 | 3960 | 3945 | 3526 |
| 622 | 20231211 | 092700 | 1008761135 | 3940 | 3960 | 3960 | 3940 | 2932 |
| 623 | 20231211 | 092600 | 997175290 | 3955 | 3970 | 3970 | 3950 | 1649 |
| 624 | 20231211 | 092500 | 990648420 | 3970 | 3990 | 3990 | 3970 | 169 |
| 625 | 20231211 | 092400 | 989975755 | 3995 | 3965 | 4010 | 3965 | 15835 |
| 626 | 20231211 | 092300 | 926861660 | 3965 | 3965 | 3970 | 3940 | 10127 |
| 627 | 20231211 | 092200 | 886779170 | 3960 | 3960 | 3960 | 3935 | 2764 |
| 628 | 20231211 | 092100 | 875857320 | 3960 | 3960 | 3960 | 3960 | 682 |
| 629 | 20231211 | 092000 | 873156600 | 3930 | 3935 | 3960 | 3925 | 3961 |
| 630 | 20231211 | 091900 | 857557960 | 3935 | 3925 | 3935 | 3925 | 841 |
| 631 | 20231211 | 091800 | 854253925 | 3925 | 3930 | 3935 | 3920 | 1313 |
| 632 | 20231211 | 091700 | 849097865 | 3920 | 3915 | 3930 | 3910 | 4458 |
| 633 | 20231211 | 091600 | 831632265 | 3915 | 3915 | 3955 | 3910 | 7494 |
| 634 | 20231211 | 091500 | 802182120 | 3920 | 3915 | 3925 | 3900 | 3006 |
| 635 | 20231211 | 091400 | 790430035 | 3915 | 3930 | 3935 | 3915 | 1030 |
| 636 | 20231211 | 091300 | 786392560 | 3930 | 3900 | 3940 | 3895 | 4161 |
| 637 | 20231211 | 091200 | 770095655 | 3900 | 3910 | 3920 | 3900 | 2456 |
| 638 | 20231211 | 091100 | 760512145 | 3900 | 3900 | 3900 | 3900 | 2258 |
| 639 | 20231211 | 091000 | 751705945 | 3900 | 3915 | 3915 | 3900 | 1668 |
| 640 | 20231211 | 090900 | 745197885 | 3915 | 3930 | 3950 | 3915 | 14715 |
| 641 | 20231211 | 090800 | 687306255 | 3930 | 3920 | 3930 | 3900 | 1552 |
| 642 | 20231211 | 090700 | 681232995 | 3895 | 3930 | 3940 | 3895 | 9908 |
| 643 | 20231211 | 090600 | 642526920 | 3920 | 3920 | 3940 | 3920 | 2275 |
| 644 | 20231211 | 090500 | 633608870 | 3920 | 3940 | 3945 | 3920 | 5259 |
| 645 | 20231211 | 090400 | 612928835 | 3945 | 3955 | 3955 | 3920 | 8931 |
| 646 | 20231211 | 090300 | 577800810 | 3955 | 3980 | 3985 | 3950 | 5749 |
| 647 | 20231211 | 090200 | 555009830 | 3985 | 3920 | 4000 | 3920 | 16488 |
| 648 | 20231211 | 090100 | 489497400 | 3920 | 3885 | 3940 | 3855 | 32427 |
| 649 | 20231211 | 090000 | 362818740 | 3855 | 3865 | 3885 | 3850 | 93823 |