32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 200400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 3 | 20231212 | 200300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20231212 | 200200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20231212 | 200100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20231212 | 200000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20231212 | 195900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20231212 | 195800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20231212 | 195700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20231212 | 195600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20231212 | 195500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20231212 | 195400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20231212 | 195300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20231212 | 195200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20231212 | 195100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20231212 | 195000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20231212 | 194900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20231212 | 194800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20231212 | 194700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20231212 | 194600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20231212 | 194500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20231212 | 194400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20231212 | 194300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20231212 | 194200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20231212 | 194100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20231212 | 194000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20231212 | 193900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20231212 | 193800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20231212 | 193700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20231212 | 193600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20231212 | 193500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20231212 | 193400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 33 | 20231212 | 193300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20231212 | 193200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20231212 | 193100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20231212 | 193000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20231212 | 192900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20231212 | 192800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20231212 | 192700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20231212 | 192600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20231212 | 192500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20231212 | 192400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20231212 | 192300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20231212 | 192200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20231212 | 192100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20231212 | 192000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20231212 | 191900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20231212 | 191800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20231212 | 191700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20231212 | 191600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20231212 | 191500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20231212 | 191400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20231212 | 191300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20231212 | 191200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20231212 | 191100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20231212 | 191000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20231212 | 190900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20231212 | 190800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20231212 | 190700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20231212 | 190600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20231212 | 190500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20231212 | 190400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 63 | 20231212 | 190300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20231212 | 190200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20231212 | 190100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20231212 | 190000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20231212 | 185900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20231212 | 185800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20231212 | 185700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20231212 | 185600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20231212 | 185500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20231212 | 185400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20231212 | 185300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20231212 | 185200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20231212 | 185100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20231212 | 185000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20231212 | 184900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20231212 | 184800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20231212 | 184700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20231212 | 184600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20231212 | 184500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20231212 | 184400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20231212 | 184300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20231212 | 184200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20231212 | 184100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20231212 | 184000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20231212 | 183900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20231212 | 183800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20231212 | 183700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20231212 | 183600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20231212 | 183500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20231212 | 183400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 93 | 20231212 | 183300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20231212 | 183200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20231212 | 183100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20231212 | 183000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20231212 | 182900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20231212 | 182800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20231212 | 182700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20231212 | 182600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20231212 | 182500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20231212 | 182400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20231212 | 182300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20231212 | 182200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20231212 | 182100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20231212 | 182000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20231212 | 181900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20231212 | 181800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20231212 | 181700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20231212 | 181600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20231212 | 181500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20231212 | 181400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20231212 | 181300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20231212 | 181200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20231212 | 181100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20231212 | 181000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20231212 | 180900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20231212 | 180800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20231212 | 180700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20231212 | 180600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20231212 | 180500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20231212 | 180400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 123 | 20231212 | 180300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20231212 | 180200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20231212 | 180100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20231212 | 180000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20231212 | 175900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20231212 | 175800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20231212 | 175700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20231212 | 175600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20231212 | 175500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20231212 | 175400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20231212 | 175300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20231212 | 175200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20231212 | 175100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20231212 | 175000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20231212 | 174900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20231212 | 174800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20231212 | 174700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20231212 | 174600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20231212 | 174500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20231212 | 174400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20231212 | 174300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20231212 | 174200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20231212 | 174100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20231212 | 174000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20231212 | 173900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20231212 | 173800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20231212 | 173700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20231212 | 173600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20231212 | 173500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20231212 | 173400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 153 | 20231212 | 173300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20231212 | 173200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20231212 | 173100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20231212 | 173000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20231212 | 172900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20231212 | 172800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20231212 | 172700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20231212 | 172600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20231212 | 172500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20231212 | 172400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20231212 | 172300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20231212 | 172200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20231212 | 172100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20231212 | 172000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20231212 | 171900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20231212 | 171800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20231212 | 171700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20231212 | 171600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20231212 | 171500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20231212 | 171400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20231212 | 171300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20231212 | 171200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20231212 | 171100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20231212 | 171000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20231212 | 170900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20231212 | 170800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20231212 | 170700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20231212 | 170600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20231212 | 170500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20231212 | 170400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 183 | 20231212 | 170300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20231212 | 170200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20231212 | 170100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20231212 | 170000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20231212 | 165900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20231212 | 165800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20231212 | 165700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20231212 | 165600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20231212 | 165500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20231212 | 165400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20231212 | 165300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20231212 | 165200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20231212 | 165100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20231212 | 165000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20231212 | 164900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20231212 | 164800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20231212 | 164700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20231212 | 164600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20231212 | 164500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20231212 | 164400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20231212 | 164300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20231212 | 164200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20231212 | 164100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20231212 | 164000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20231212 | 163900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20231212 | 163800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20231212 | 163700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20231212 | 163600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20231212 | 163500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20231212 | 163400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 213 | 20231212 | 163300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20231212 | 163200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20231212 | 163100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20231212 | 163000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20231212 | 162900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20231212 | 162800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20231212 | 162700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20231212 | 162600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20231212 | 162500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20231212 | 162400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20231212 | 162300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20231212 | 162200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20231212 | 162100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20231212 | 162000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20231212 | 161900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20231212 | 161800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20231212 | 161700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20231212 | 161600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20231212 | 161500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20231212 | 161400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20231212 | 161300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20231212 | 161200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20231212 | 161100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20231212 | 161000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20231212 | 160900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20231212 | 160800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20231212 | 160700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20231212 | 160600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20231212 | 160500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20231212 | 160400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 243 | 20231212 | 160300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20231212 | 160200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20231212 | 160100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20231212 | 160000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20231212 | 155900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 248 | 20231212 | 155800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20231212 | 155700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20231212 | 155600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20231212 | 155500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20231212 | 155400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20231212 | 155300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20231212 | 155200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20231212 | 155100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20231212 | 155000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20231212 | 154900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20231212 | 154800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20231212 | 154700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20231212 | 154600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20231212 | 154500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20231212 | 154400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20231212 | 154300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20231212 | 154200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 265 | 20231212 | 154100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 266 | 20231212 | 154000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 267 | 20231212 | 153900 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 268 | 20231212 | 153800 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20231212 | 153700 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 270 | 20231212 | 153600 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 271 | 20231212 | 153500 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 272 | 20231212 | 153400 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 273 | 20231212 | 153300 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20231212 | 153200 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20231212 | 153100 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20231212 | 153000 | 1494389510 | 3710 | 3710 | 3710 | 3710 | 3875 |
| 277 | 20231212 | 152900 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 278 | 20231212 | 152800 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20231212 | 152700 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 280 | 20231212 | 152600 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 281 | 20231212 | 152500 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20231212 | 152400 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 283 | 20231212 | 152300 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 284 | 20231212 | 152200 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20231212 | 152100 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 286 | 20231212 | 152000 | 1480013260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 287 | 20231212 | 151900 | 1480013260 | 3710 | 3710 | 3710 | 3705 | 1139 |
| 288 | 20231212 | 151800 | 1475788580 | 3710 | 3710 | 3710 | 3710 | 117 |
| 289 | 20231212 | 151700 | 1475354510 | 3710 | 3710 | 3710 | 3705 | 290 |
| 290 | 20231212 | 151600 | 1474280005 | 3705 | 3705 | 3705 | 3705 | 213 |
| 291 | 20231212 | 151500 | 1473490840 | 3705 | 3705 | 3705 | 3705 | 471 |
| 292 | 20231212 | 151400 | 1471745785 | 3710 | 3705 | 3710 | 3705 | 6339 |
| 293 | 20231212 | 151300 | 1448259680 | 3705 | 3705 | 3710 | 3700 | 689 |
| 294 | 20231212 | 151200 | 1445709270 | 3700 | 3705 | 3710 | 3700 | 144 |
| 295 | 20231212 | 151100 | 1445175755 | 3705 | 3705 | 3705 | 3705 | 301 |
| 296 | 20231212 | 151000 | 1444060550 | 3700 | 3705 | 3705 | 3700 | 119 |
| 297 | 20231212 | 150900 | 1443619670 | 3710 | 3705 | 3710 | 3705 | 1192 |
| 298 | 20231212 | 150800 | 1439203305 | 3700 | 3705 | 3705 | 3700 | 1026 |
| 299 | 20231212 | 150700 | 1435405585 | 3705 | 3700 | 3705 | 3700 | 416 |
| 300 | 20231212 | 150600 | 1433865390 | 3700 | 3700 | 3705 | 3700 | 2449 |
| 301 | 20231212 | 150500 | 1424803960 | 3705 | 3705 | 3705 | 3705 | 16 |
| 302 | 20231212 | 150400 | 1424744680 | 3705 | 3710 | 3710 | 3705 | 1375 |
| 303 | 20231212 | 150300 | 1419650250 | 3710 | 3710 | 3710 | 3705 | 7 |
| 304 | 20231212 | 150200 | 1419624305 | 3710 | 3705 | 3710 | 3705 | 1710 |
| 305 | 20231212 | 150100 | 1413288680 | 3710 | 3710 | 3710 | 3710 | 57 |
| 306 | 20231212 | 150000 | 1413077210 | 3705 | 3710 | 3715 | 3705 | 676 |
| 307 | 20231212 | 145900 | 1410569250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 308 | 20231212 | 145800 | 1410569250 | 3710 | 3700 | 3710 | 3695 | 945 |
| 309 | 20231212 | 145700 | 1407070700 | 3695 | 3695 | 3695 | 3695 | 590 |
| 310 | 20231212 | 145600 | 1404890650 | 3700 | 3700 | 3700 | 3700 | 817 |
| 311 | 20231212 | 145500 | 1401867750 | 3705 | 3705 | 3705 | 3705 | 1 |
| 312 | 20231212 | 145400 | 1401864045 | 3695 | 3700 | 3700 | 3695 | 900 |
| 313 | 20231212 | 145300 | 1398538350 | 3695 | 3715 | 3715 | 3695 | 14376 |
| 314 | 20231212 | 145200 | 1345351505 | 3710 | 3715 | 3715 | 3710 | 103 |
| 315 | 20231212 | 145100 | 1344969360 | 3715 | 3715 | 3715 | 3710 | 138 |
| 316 | 20231212 | 145000 | 1344457190 | 3715 | 3715 | 3715 | 3715 | 0 |
| 317 | 20231212 | 144900 | 1344457190 | 3715 | 3715 | 3715 | 3715 | 0 |
| 318 | 20231212 | 144800 | 1344457190 | 3715 | 3710 | 3715 | 3710 | 487 |
| 319 | 20231212 | 144700 | 1342648205 | 3710 | 3705 | 3710 | 3705 | 85 |
| 320 | 20231212 | 144600 | 1342332860 | 3710 | 3710 | 3710 | 3710 | 34 |
| 321 | 20231212 | 144500 | 1342206720 | 3710 | 3705 | 3710 | 3705 | 226 |
| 322 | 20231212 | 144400 | 1341368310 | 3705 | 3715 | 3715 | 3705 | 3186 |
| 323 | 20231212 | 144300 | 1329533325 | 3715 | 3715 | 3715 | 3705 | 1872 |
| 324 | 20231212 | 144200 | 1322591170 | 3710 | 3710 | 3710 | 3710 | 400 |
| 325 | 20231212 | 144100 | 1321107170 | 3715 | 3715 | 3715 | 3715 | 235 |
| 326 | 20231212 | 144000 | 1320234145 | 3715 | 3715 | 3715 | 3715 | 100 |
| 327 | 20231212 | 143900 | 1319862645 | 3710 | 3710 | 3710 | 3710 | 748 |
| 328 | 20231212 | 143800 | 1317087565 | 3710 | 3710 | 3715 | 3705 | 1101 |
| 329 | 20231212 | 143700 | 1313003450 | 3715 | 3710 | 3715 | 3710 | 1795 |
| 330 | 20231212 | 143600 | 1306343700 | 3710 | 3705 | 3710 | 3705 | 55 |
| 331 | 20231212 | 143500 | 1306139865 | 3710 | 3705 | 3710 | 3705 | 902 |
| 332 | 20231212 | 143400 | 1302797950 | 3705 | 3705 | 3705 | 3705 | 2 |
| 333 | 20231212 | 143300 | 1302790540 | 3700 | 3700 | 3700 | 3700 | 136 |
| 334 | 20231212 | 143200 | 1302287340 | 3700 | 3700 | 3700 | 3700 | 57 |
| 335 | 20231212 | 143100 | 1302076440 | 3700 | 3700 | 3700 | 3700 | 92 |
| 336 | 20231212 | 143000 | 1301736040 | 3700 | 3700 | 3700 | 3700 | 32 |
| 337 | 20231212 | 142900 | 1301617640 | 3700 | 3705 | 3705 | 3700 | 244 |
| 338 | 20231212 | 142800 | 1300714825 | 3705 | 3705 | 3705 | 3705 | 200 |
| 339 | 20231212 | 142700 | 1299973825 | 3705 | 3700 | 3705 | 3700 | 359 |
| 340 | 20231212 | 142600 | 1298645520 | 3705 | 3705 | 3705 | 3700 | 825 |
| 341 | 20231212 | 142500 | 1295592940 | 3705 | 3705 | 3705 | 3705 | 10 |
| 342 | 20231212 | 142400 | 1295555890 | 3700 | 3700 | 3700 | 3700 | 1457 |
| 343 | 20231212 | 142300 | 1290164990 | 3700 | 3700 | 3700 | 3700 | 389 |
| 344 | 20231212 | 142200 | 1288725690 | 3700 | 3700 | 3700 | 3700 | 778 |
| 345 | 20231212 | 142100 | 1285847090 | 3700 | 3700 | 3700 | 3700 | 104 |
| 346 | 20231212 | 142000 | 1285462290 | 3695 | 3695 | 3695 | 3695 | 508 |
| 347 | 20231212 | 141900 | 1283585230 | 3695 | 3695 | 3695 | 3695 | 245 |
| 348 | 20231212 | 141800 | 1282679955 | 3700 | 3695 | 3700 | 3695 | 123 |
| 349 | 20231212 | 141700 | 1282225355 | 3695 | 3695 | 3695 | 3695 | 45 |
| 350 | 20231212 | 141600 | 1282059080 | 3695 | 3695 | 3695 | 3695 | 1170 |
| 351 | 20231212 | 141500 | 1277735930 | 3695 | 3695 | 3695 | 3695 | 1300 |
| 352 | 20231212 | 141400 | 1272932430 | 3690 | 3690 | 3690 | 3690 | 550 |
| 353 | 20231212 | 141300 | 1270902930 | 3690 | 3690 | 3690 | 3690 | 1276 |
| 354 | 20231212 | 141200 | 1266194490 | 3690 | 3700 | 3705 | 3690 | 4057 |
| 355 | 20231212 | 141100 | 1251203035 | 3705 | 3700 | 3705 | 3700 | 20 |
| 356 | 20231212 | 141000 | 1251129025 | 3710 | 3710 | 3710 | 3710 | 2 |
| 357 | 20231212 | 140900 | 1251121605 | 3705 | 3705 | 3705 | 3700 | 18957 |
| 358 | 20231212 | 140800 | 1180978750 | 3705 | 3705 | 3705 | 3705 | 5 |
| 359 | 20231212 | 140700 | 1180960225 | 3705 | 3700 | 3705 | 3700 | 172 |
| 360 | 20231212 | 140600 | 1180323760 | 3700 | 3690 | 3700 | 3690 | 1613 |
| 361 | 20231212 | 140500 | 1174359115 | 3695 | 3690 | 3695 | 3690 | 3000 |
| 362 | 20231212 | 140400 | 1163275280 | 3690 | 3690 | 3690 | 3690 | 391 |
| 363 | 20231212 | 140300 | 1161832490 | 3695 | 3690 | 3695 | 3690 | 10206 |
| 364 | 20231212 | 140200 | 1124124800 | 3690 | 3690 | 3690 | 3690 | 30 |
| 365 | 20231212 | 140100 | 1124014100 | 3690 | 3690 | 3690 | 3690 | 977 |
| 366 | 20231212 | 140000 | 1120408970 | 3690 | 3690 | 3690 | 3690 | 761 |
| 367 | 20231212 | 135900 | 1117600880 | 3690 | 3690 | 3695 | 3690 | 736 |
| 368 | 20231212 | 135800 | 1114884990 | 3690 | 3690 | 3690 | 3690 | 443 |
| 369 | 20231212 | 135700 | 1113250320 | 3695 | 3695 | 3695 | 3695 | 158 |
| 370 | 20231212 | 135600 | 1112666510 | 3695 | 3690 | 3695 | 3690 | 114 |
| 371 | 20231212 | 135500 | 1112245790 | 3690 | 3690 | 3690 | 3690 | 889 |
| 372 | 20231212 | 135400 | 1108965380 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 373 | 20231212 | 135300 | 1105275380 | 3690 | 3690 | 3690 | 3690 | 3243 |
| 374 | 20231212 | 135200 | 1093308710 | 3690 | 3690 | 3695 | 3690 | 151 |
| 375 | 20231212 | 135100 | 1092751515 | 3695 | 3690 | 3695 | 3690 | 62 |
| 376 | 20231212 | 135000 | 1092522430 | 3695 | 3695 | 3695 | 3695 | 10 |
| 377 | 20231212 | 134900 | 1092485480 | 3695 | 3695 | 3695 | 3695 | 200 |
| 378 | 20231212 | 134800 | 1091746480 | 3695 | 3690 | 3695 | 3690 | 210 |
| 379 | 20231212 | 134700 | 1090971575 | 3695 | 3695 | 3695 | 3695 | 10 |
| 380 | 20231212 | 134600 | 1090934625 | 3690 | 3695 | 3695 | 3690 | 5621 |
| 381 | 20231212 | 134500 | 1070189430 | 3695 | 3695 | 3695 | 3690 | 2761 |
| 382 | 20231212 | 134400 | 1059987635 | 3695 | 3695 | 3695 | 3695 | 1172 |
| 383 | 20231212 | 134300 | 1055657095 | 3700 | 3700 | 3700 | 3700 | 18 |
| 384 | 20231212 | 134200 | 1055590495 | 3695 | 3695 | 3695 | 3695 | 456 |
| 385 | 20231212 | 134100 | 1053905575 | 3695 | 3700 | 3700 | 3695 | 3 |
| 386 | 20231212 | 134000 | 1053894480 | 3695 | 3700 | 3700 | 3695 | 280 |
| 387 | 20231212 | 133900 | 1052858530 | 3700 | 3705 | 3705 | 3700 | 207 |
| 388 | 20231212 | 133800 | 1052091600 | 3705 | 3705 | 3705 | 3705 | 502 |
| 389 | 20231212 | 133700 | 1050231690 | 3705 | 3705 | 3705 | 3705 | 1 |
| 390 | 20231212 | 133600 | 1050227985 | 3700 | 3700 | 3700 | 3700 | 434 |
| 391 | 20231212 | 133500 | 1048622185 | 3700 | 3695 | 3700 | 3695 | 702 |
| 392 | 20231212 | 133400 | 1046028285 | 3695 | 3695 | 3695 | 3695 | 444 |
| 393 | 20231212 | 133300 | 1044387705 | 3695 | 3700 | 3700 | 3695 | 494 |
| 394 | 20231212 | 133200 | 1042560380 | 3700 | 3700 | 3700 | 3700 | 10 |
| 395 | 20231212 | 133100 | 1042523380 | 3700 | 3695 | 3700 | 3695 | 939 |
| 396 | 20231212 | 133000 | 1039053025 | 3695 | 3700 | 3700 | 3695 | 3968 |
| 397 | 20231212 | 132900 | 1024388165 | 3700 | 3700 | 3700 | 3700 | 1334 |
| 398 | 20231212 | 132800 | 1019452365 | 3700 | 3700 | 3700 | 3700 | 332 |
| 399 | 20231212 | 132700 | 1018223965 | 3700 | 3705 | 3705 | 3700 | 106 |
| 400 | 20231212 | 132600 | 1017831760 | 3695 | 3700 | 3700 | 3695 | 1572 |
| 401 | 20231212 | 132500 | 1012022770 | 3700 | 3695 | 3700 | 3695 | 731 |
| 402 | 20231212 | 132400 | 1009320570 | 3700 | 3700 | 3700 | 3695 | 1250 |
| 403 | 20231212 | 132300 | 1004700570 | 3695 | 3700 | 3700 | 3695 | 1413 |
| 404 | 20231212 | 132200 | 999477205 | 3700 | 3700 | 3700 | 3700 | 50 |
| 405 | 20231212 | 132100 | 999292205 | 3700 | 3700 | 3700 | 3700 | 259 |
| 406 | 20231212 | 132000 | 998333905 | 3700 | 3700 | 3705 | 3700 | 1088 |
| 407 | 20231212 | 131900 | 994308280 | 3705 | 3700 | 3705 | 3700 | 919 |
| 408 | 20231212 | 131800 | 990907955 | 3700 | 3700 | 3700 | 3700 | 1224 |
| 409 | 20231212 | 131700 | 986379155 | 3700 | 3700 | 3700 | 3700 | 536 |
| 410 | 20231212 | 131600 | 984395955 | 3695 | 3700 | 3700 | 3695 | 701 |
| 411 | 20231212 | 131500 | 981804760 | 3700 | 3700 | 3700 | 3700 | 75 |
| 412 | 20231212 | 131400 | 981527260 | 3700 | 3700 | 3700 | 3700 | 201 |
| 413 | 20231212 | 131300 | 980783560 | 3700 | 3700 | 3700 | 3700 | 1210 |
| 414 | 20231212 | 131200 | 976306560 | 3700 | 3700 | 3700 | 3695 | 117 |
| 415 | 20231212 | 131100 | 975873675 | 3700 | 3700 | 3700 | 3700 | 30 |
| 416 | 20231212 | 131000 | 975762675 | 3700 | 3700 | 3700 | 3700 | 230 |
| 417 | 20231212 | 130900 | 974911675 | 3700 | 3700 | 3700 | 3700 | 395 |
| 418 | 20231212 | 130800 | 973450175 | 3700 | 3695 | 3700 | 3695 | 100 |
| 419 | 20231212 | 130700 | 973080425 | 3695 | 3700 | 3700 | 3695 | 499 |
| 420 | 20231212 | 130600 | 971234135 | 3700 | 3700 | 3700 | 3700 | 0 |
| 421 | 20231212 | 130500 | 971234135 | 3700 | 3700 | 3700 | 3700 | 53 |
| 422 | 20231212 | 130400 | 971038035 | 3700 | 3700 | 3700 | 3700 | 20 |
| 423 | 20231212 | 130300 | 970964035 | 3695 | 3695 | 3695 | 3695 | 4 |
| 424 | 20231212 | 130200 | 970949255 | 3700 | 3700 | 3700 | 3700 | 906 |
| 425 | 20231212 | 130100 | 967597055 | 3700 | 3700 | 3700 | 3700 | 1193 |
| 426 | 20231212 | 130000 | 963182955 | 3695 | 3695 | 3695 | 3695 | 50 |
| 427 | 20231212 | 125900 | 962998205 | 3695 | 3695 | 3695 | 3695 | 1615 |
| 428 | 20231212 | 125800 | 957030780 | 3700 | 3700 | 3700 | 3695 | 4028 |
| 429 | 20231212 | 125700 | 942146885 | 3700 | 3700 | 3700 | 3700 | 0 |
| 430 | 20231212 | 125600 | 942146885 | 3700 | 3700 | 3700 | 3700 | 18 |
| 431 | 20231212 | 125500 | 942080285 | 3700 | 3695 | 3700 | 3695 | 49 |
| 432 | 20231212 | 125400 | 941899225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 433 | 20231212 | 125300 | 941899225 | 3700 | 3700 | 3700 | 3700 | 351 |
| 434 | 20231212 | 125200 | 940600525 | 3700 | 3700 | 3700 | 3700 | 100 |
| 435 | 20231212 | 125100 | 940230525 | 3700 | 3700 | 3700 | 3700 | 137 |
| 436 | 20231212 | 125000 | 939723625 | 3695 | 3705 | 3705 | 3695 | 2621 |
| 437 | 20231212 | 124900 | 930025250 | 3705 | 3710 | 3710 | 3705 | 68 |
| 438 | 20231212 | 124800 | 929773200 | 3705 | 3700 | 3710 | 3700 | 323 |
| 439 | 20231212 | 124700 | 928576510 | 3705 | 3705 | 3705 | 3705 | 911 |
| 440 | 20231212 | 124600 | 925201255 | 3710 | 3710 | 3710 | 3710 | 0 |
| 441 | 20231212 | 124500 | 925201255 | 3710 | 3710 | 3710 | 3710 | 15 |
| 442 | 20231212 | 124400 | 925145605 | 3705 | 3705 | 3705 | 3705 | 20 |
| 443 | 20231212 | 124300 | 925071505 | 3705 | 3710 | 3710 | 3705 | 430 |
| 444 | 20231212 | 124200 | 923478205 | 3705 | 3705 | 3710 | 3705 | 339 |
| 445 | 20231212 | 124100 | 922222115 | 3705 | 3705 | 3705 | 3705 | 0 |
| 446 | 20231212 | 124000 | 922222115 | 3705 | 3705 | 3705 | 3705 | 1 |
| 447 | 20231212 | 123900 | 922218410 | 3705 | 3705 | 3705 | 3705 | 428 |
| 448 | 20231212 | 123800 | 920632670 | 3705 | 3705 | 3705 | 3705 | 17 |
| 449 | 20231212 | 123700 | 920569685 | 3710 | 3705 | 3710 | 3705 | 55 |
| 450 | 20231212 | 123600 | 920365860 | 3705 | 3705 | 3705 | 3705 | 0 |
| 451 | 20231212 | 123500 | 920365860 | 3705 | 3705 | 3705 | 3705 | 5 |
| 452 | 20231212 | 123400 | 920347335 | 3705 | 3705 | 3705 | 3705 | 5 |
| 453 | 20231212 | 123300 | 920328810 | 3700 | 3700 | 3700 | 3700 | 1 |
| 454 | 20231212 | 123200 | 920325110 | 3700 | 3700 | 3700 | 3700 | 133 |
| 455 | 20231212 | 123100 | 919833010 | 3700 | 3705 | 3705 | 3700 | 2672 |
| 456 | 20231212 | 123000 | 909944955 | 3710 | 3710 | 3710 | 3710 | 1 |
| 457 | 20231212 | 122900 | 909941245 | 3710 | 3710 | 3710 | 3710 | 2 |
| 458 | 20231212 | 122800 | 909933825 | 3710 | 3710 | 3710 | 3710 | 590 |
| 459 | 20231212 | 122700 | 907744925 | 3710 | 3710 | 3715 | 3710 | 3720 |
| 460 | 20231212 | 122600 | 893940725 | 3710 | 3710 | 3710 | 3710 | 2 |
| 461 | 20231212 | 122500 | 893933305 | 3710 | 3705 | 3710 | 3705 | 402 |
| 462 | 20231212 | 122400 | 892442880 | 3710 | 3710 | 3710 | 3710 | 50 |
| 463 | 20231212 | 122300 | 892257380 | 3710 | 3710 | 3710 | 3710 | 2 |
| 464 | 20231212 | 122200 | 892249960 | 3710 | 3710 | 3710 | 3710 | 47 |
| 465 | 20231212 | 122100 | 892075590 | 3695 | 3710 | 3710 | 3695 | 54 |
| 466 | 20231212 | 122000 | 891875910 | 3710 | 3700 | 3710 | 3700 | 193 |
| 467 | 20231212 | 121900 | 891160620 | 3695 | 3700 | 3700 | 3695 | 1663 |
| 468 | 20231212 | 121800 | 885012995 | 3700 | 3700 | 3700 | 3700 | 5 |
| 469 | 20231212 | 121700 | 884994495 | 3700 | 3700 | 3700 | 3700 | 2517 |
| 470 | 20231212 | 121600 | 875681595 | 3700 | 3700 | 3700 | 3700 | 0 |
| 471 | 20231212 | 121500 | 875681595 | 3700 | 3700 | 3700 | 3700 | 1 |
| 472 | 20231212 | 121400 | 875677895 | 3700 | 3700 | 3700 | 3700 | 13 |
| 473 | 20231212 | 121300 | 875629795 | 3700 | 3710 | 3710 | 3700 | 2266 |
| 474 | 20231212 | 121200 | 867223235 | 3710 | 3710 | 3710 | 3710 | 1 |
| 475 | 20231212 | 121100 | 867219525 | 3700 | 3710 | 3710 | 3700 | 500 |
| 476 | 20231212 | 121000 | 865368620 | 3715 | 3715 | 3715 | 3715 | 6 |
| 477 | 20231212 | 120900 | 865346330 | 3710 | 3700 | 3710 | 3700 | 1686 |
| 478 | 20231212 | 120800 | 859097115 | 3700 | 3705 | 3705 | 3700 | 3000 |
| 479 | 20231212 | 120700 | 847994165 | 3705 | 3705 | 3705 | 3705 | 1004 |
| 480 | 20231212 | 120600 | 844274345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 481 | 20231212 | 120500 | 844274345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 482 | 20231212 | 120400 | 844274345 | 3710 | 3710 | 3710 | 3710 | 10 |
| 483 | 20231212 | 120300 | 844237245 | 3710 | 3710 | 3710 | 3705 | 524 |
| 484 | 20231212 | 120200 | 842295455 | 3705 | 3710 | 3710 | 3705 | 626 |
| 485 | 20231212 | 120100 | 839975995 | 3705 | 3705 | 3705 | 3705 | 700 |
| 486 | 20231212 | 120000 | 837382495 | 3705 | 3710 | 3710 | 3705 | 345 |
| 487 | 20231212 | 115900 | 836104045 | 3710 | 3710 | 3710 | 3710 | 125 |
| 488 | 20231212 | 115800 | 835640295 | 3705 | 3710 | 3710 | 3705 | 408 |
| 489 | 20231212 | 115700 | 834128115 | 3710 | 3705 | 3710 | 3705 | 65 |
| 490 | 20231212 | 115600 | 833887025 | 3710 | 3710 | 3710 | 3710 | 95 |
| 491 | 20231212 | 115500 | 833534575 | 3710 | 3710 | 3710 | 3710 | 6 |
| 492 | 20231212 | 115400 | 833512315 | 3705 | 3705 | 3705 | 3705 | 101 |
| 493 | 20231212 | 115300 | 833138110 | 3710 | 3710 | 3710 | 3710 | 2073 |
| 494 | 20231212 | 115200 | 825447280 | 3710 | 3710 | 3710 | 3710 | 100 |
| 495 | 20231212 | 115100 | 825076280 | 3710 | 3710 | 3710 | 3710 | 100 |
| 496 | 20231212 | 115000 | 824705280 | 3710 | 3710 | 3710 | 3710 | 14 |
| 497 | 20231212 | 114900 | 824653340 | 3715 | 3715 | 3715 | 3715 | 0 |
| 498 | 20231212 | 114800 | 824653340 | 3715 | 3715 | 3715 | 3715 | 10 |
| 499 | 20231212 | 114700 | 824616190 | 3715 | 3710 | 3715 | 3710 | 1010 |
| 500 | 20231212 | 114600 | 820864790 | 3715 | 3710 | 3715 | 3710 | 501 |
| 501 | 20231212 | 114500 | 819005085 | 3705 | 3710 | 3710 | 3705 | 301 |
| 502 | 20231212 | 114400 | 817889875 | 3710 | 3710 | 3710 | 3710 | 713 |
| 503 | 20231212 | 114300 | 815244645 | 3710 | 3710 | 3710 | 3710 | 0 |
| 504 | 20231212 | 114200 | 815244645 | 3710 | 3710 | 3710 | 3710 | 50 |
| 505 | 20231212 | 114100 | 815059145 | 3710 | 3710 | 3710 | 3710 | 1731 |
| 506 | 20231212 | 114000 | 808637135 | 3715 | 3715 | 3715 | 3715 | 270 |
| 507 | 20231212 | 113900 | 807634085 | 3715 | 3720 | 3725 | 3715 | 856 |
| 508 | 20231212 | 113800 | 804451060 | 3725 | 3715 | 3725 | 3715 | 2794 |
| 509 | 20231212 | 113700 | 794066285 | 3710 | 3710 | 3710 | 3710 | 875 |
| 510 | 20231212 | 113600 | 790820035 | 3710 | 3705 | 3710 | 3705 | 704 |
| 511 | 20231212 | 113500 | 788211700 | 3700 | 3705 | 3705 | 3700 | 504 |
| 512 | 20231212 | 113400 | 786346880 | 3705 | 3705 | 3705 | 3705 | 30 |
| 513 | 20231212 | 113300 | 786235730 | 3700 | 3700 | 3700 | 3700 | 200 |
| 514 | 20231212 | 113200 | 785495730 | 3700 | 3700 | 3700 | 3700 | 610 |
| 515 | 20231212 | 113100 | 783238730 | 3705 | 3700 | 3705 | 3700 | 9 |
| 516 | 20231212 | 113000 | 783205415 | 3705 | 3700 | 3705 | 3700 | 1315 |
| 517 | 20231212 | 112900 | 778339910 | 3705 | 3700 | 3705 | 3700 | 61 |
| 518 | 20231212 | 112800 | 778114160 | 3700 | 3705 | 3705 | 3700 | 593 |
| 519 | 20231212 | 112700 | 775920045 | 3705 | 3705 | 3705 | 3700 | 1014 |
| 520 | 20231212 | 112600 | 772167945 | 3700 | 3705 | 3705 | 3700 | 1934 |
| 521 | 20231212 | 112500 | 765005890 | 3705 | 3705 | 3705 | 3705 | 1 |
| 522 | 20231212 | 112400 | 765002185 | 3705 | 3705 | 3705 | 3705 | 1711 |
| 523 | 20231212 | 112300 | 758662930 | 3705 | 3710 | 3710 | 3705 | 226 |
| 524 | 20231212 | 112200 | 757824485 | 3710 | 3710 | 3710 | 3710 | 6 |
| 525 | 20231212 | 112100 | 757802225 | 3710 | 3710 | 3710 | 3710 | 1369 |
| 526 | 20231212 | 112000 | 752723235 | 3710 | 3710 | 3710 | 3710 | 1794 |
| 527 | 20231212 | 111900 | 746067495 | 3710 | 3710 | 3710 | 3710 | 1689 |
| 528 | 20231212 | 111800 | 739801305 | 3715 | 3710 | 3715 | 3710 | 126 |
| 529 | 20231212 | 111700 | 739333715 | 3715 | 3715 | 3715 | 3710 | 138 |
| 530 | 20231212 | 111600 | 738821460 | 3715 | 3715 | 3715 | 3715 | 6 |
| 531 | 20231212 | 111500 | 738799170 | 3715 | 3715 | 3715 | 3715 | 121 |
| 532 | 20231212 | 111400 | 738349655 | 3710 | 3710 | 3710 | 3710 | 0 |
| 533 | 20231212 | 111300 | 738349655 | 3710 | 3715 | 3715 | 3710 | 352 |
| 534 | 20231212 | 111200 | 737041980 | 3710 | 3710 | 3710 | 3710 | 48 |
| 535 | 20231212 | 111100 | 736863900 | 3710 | 3710 | 3710 | 3710 | 692 |
| 536 | 20231212 | 111000 | 734296580 | 3715 | 3715 | 3715 | 3715 | 18 |
| 537 | 20231212 | 110900 | 734229710 | 3715 | 3725 | 3725 | 3715 | 694 |
| 538 | 20231212 | 110800 | 731651400 | 3715 | 3715 | 3715 | 3715 | 11 |
| 539 | 20231212 | 110700 | 731610535 | 3720 | 3720 | 3720 | 3720 | 224 |
| 540 | 20231212 | 110600 | 730777255 | 3720 | 3725 | 3730 | 3720 | 3711 |
| 541 | 20231212 | 110500 | 716954730 | 3720 | 3720 | 3725 | 3720 | 16 |
| 542 | 20231212 | 110400 | 716895205 | 3725 | 3720 | 3725 | 3720 | 1039 |
| 543 | 20231212 | 110300 | 713029120 | 3715 | 3710 | 3715 | 3710 | 197 |
| 544 | 20231212 | 110200 | 712297415 | 3710 | 3710 | 3710 | 3705 | 987 |
| 545 | 20231212 | 110100 | 708637295 | 3705 | 3705 | 3705 | 3705 | 310 |
| 546 | 20231212 | 110000 | 707488745 | 3705 | 3705 | 3710 | 3705 | 729 |
| 547 | 20231212 | 105900 | 704785800 | 3705 | 3705 | 3710 | 3705 | 197 |
| 548 | 20231212 | 105800 | 704055910 | 3705 | 3705 | 3705 | 3705 | 246 |
| 549 | 20231212 | 105700 | 703144480 | 3705 | 3705 | 3705 | 3705 | 373 |
| 550 | 20231212 | 105600 | 701762515 | 3705 | 3700 | 3705 | 3700 | 882 |
| 551 | 20231212 | 105500 | 698494745 | 3700 | 3700 | 3700 | 3700 | 1284 |
| 552 | 20231212 | 105400 | 693743945 | 3700 | 3700 | 3700 | 3700 | 930 |
| 553 | 20231212 | 105300 | 690302945 | 3700 | 3700 | 3700 | 3695 | 337 |
| 554 | 20231212 | 105200 | 689057040 | 3700 | 3700 | 3700 | 3700 | 137 |
| 555 | 20231212 | 105100 | 688550140 | 3700 | 3700 | 3700 | 3700 | 55 |
| 556 | 20231212 | 105000 | 688346640 | 3700 | 3700 | 3705 | 3700 | 1095 |
| 557 | 20231212 | 104900 | 684295110 | 3700 | 3695 | 3700 | 3695 | 2513 |
| 558 | 20231212 | 104800 | 675009560 | 3695 | 3690 | 3695 | 3690 | 1474 |
| 559 | 20231212 | 104700 | 669570480 | 3690 | 3690 | 3695 | 3690 | 1182 |
| 560 | 20231212 | 104600 | 665207715 | 3685 | 3695 | 3695 | 3685 | 618 |
| 561 | 20231212 | 104500 | 662927295 | 3695 | 3695 | 3695 | 3690 | 1015 |
| 562 | 20231212 | 104400 | 659181785 | 3695 | 3695 | 3695 | 3690 | 188 |
| 563 | 20231212 | 104300 | 658487830 | 3695 | 3690 | 3695 | 3685 | 2772 |
| 564 | 20231212 | 104200 | 648253425 | 3695 | 3690 | 3695 | 3690 | 427 |
| 565 | 20231212 | 104100 | 646677545 | 3690 | 3690 | 3690 | 3685 | 133 |
| 566 | 20231212 | 104000 | 646186825 | 3690 | 3695 | 3695 | 3690 | 104 |
| 567 | 20231212 | 103900 | 645803010 | 3690 | 3690 | 3690 | 3690 | 800 |
| 568 | 20231212 | 103800 | 642851010 | 3690 | 3690 | 3690 | 3690 | 450 |
| 569 | 20231212 | 103700 | 641190510 | 3690 | 3685 | 3690 | 3685 | 661 |
| 570 | 20231212 | 103600 | 638751870 | 3685 | 3690 | 3690 | 3685 | 98 |
| 571 | 20231212 | 103500 | 638390365 | 3685 | 3685 | 3685 | 3685 | 6 |
| 572 | 20231212 | 103400 | 638368255 | 3690 | 3690 | 3690 | 3690 | 630 |
| 573 | 20231212 | 103300 | 636043555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 574 | 20231212 | 103200 | 636043555 | 3690 | 3690 | 3695 | 3690 | 198 |
| 575 | 20231212 | 103100 | 635312630 | 3690 | 3690 | 3695 | 3685 | 6367 |
| 576 | 20231212 | 103000 | 611844070 | 3690 | 3690 | 3690 | 3685 | 623 |
| 577 | 20231212 | 102900 | 609548000 | 3690 | 3695 | 3700 | 3690 | 4213 |
| 578 | 20231212 | 102800 | 594001995 | 3700 | 3695 | 3700 | 3695 | 3441 |
| 579 | 20231212 | 102700 | 581287495 | 3700 | 3700 | 3700 | 3700 | 30 |
| 580 | 20231212 | 102600 | 581176495 | 3700 | 3700 | 3700 | 3700 | 77 |
| 581 | 20231212 | 102500 | 580891595 | 3700 | 3695 | 3700 | 3690 | 178 |
| 582 | 20231212 | 102400 | 580233960 | 3695 | 3700 | 3700 | 3695 | 768 |
| 583 | 20231212 | 102300 | 577396080 | 3695 | 3700 | 3700 | 3695 | 1483 |
| 584 | 20231212 | 102200 | 571915550 | 3700 | 3700 | 3700 | 3700 | 89 |
| 585 | 20231212 | 102100 | 571586250 | 3700 | 3700 | 3700 | 3700 | 34 |
| 586 | 20231212 | 102000 | 571460450 | 3700 | 3705 | 3705 | 3700 | 2570 |
| 587 | 20231212 | 101900 | 561951215 | 3710 | 3705 | 3710 | 3700 | 1554 |
| 588 | 20231212 | 101800 | 556198470 | 3705 | 3700 | 3705 | 3700 | 384 |
| 589 | 20231212 | 101700 | 554776775 | 3700 | 3705 | 3705 | 3700 | 1202 |
| 590 | 20231212 | 101600 | 550326605 | 3705 | 3705 | 3710 | 3705 | 708 |
| 591 | 20231212 | 101500 | 547702585 | 3705 | 3710 | 3710 | 3705 | 1469 |
| 592 | 20231212 | 101400 | 542257795 | 3710 | 3710 | 3710 | 3710 | 0 |
| 593 | 20231212 | 101300 | 542257795 | 3710 | 3715 | 3715 | 3710 | 603 |
| 594 | 20231212 | 101200 | 540020150 | 3715 | 3715 | 3715 | 3715 | 12 |
| 595 | 20231212 | 101100 | 539975570 | 3710 | 3710 | 3710 | 3710 | 13 |
| 596 | 20231212 | 101000 | 539927340 | 3715 | 3715 | 3715 | 3715 | 415 |
| 597 | 20231212 | 100900 | 538385615 | 3715 | 3715 | 3715 | 3715 | 801 |
| 598 | 20231212 | 100800 | 535409900 | 3720 | 3720 | 3720 | 3720 | 1 |
| 599 | 20231212 | 100700 | 535406180 | 3720 | 3715 | 3720 | 3715 | 83 |
| 600 | 20231212 | 100600 | 535097475 | 3715 | 3720 | 3720 | 3715 | 151 |
| 601 | 20231212 | 100500 | 534536010 | 3720 | 3720 | 3720 | 3720 | 32 |
| 602 | 20231212 | 100400 | 534416970 | 3725 | 3725 | 3725 | 3725 | 1480 |
| 603 | 20231212 | 100300 | 528903970 | 3725 | 3720 | 3725 | 3720 | 150 |
| 604 | 20231212 | 100200 | 528345495 | 3715 | 3725 | 3725 | 3710 | 476 |
| 605 | 20231212 | 100100 | 526579085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 606 | 20231212 | 100000 | 526579085 | 3730 | 3710 | 3730 | 3710 | 12607 |
| 607 | 20231212 | 095900 | 479768350 | 3725 | 3720 | 3725 | 3710 | 354 |
| 608 | 20231212 | 095800 | 478453775 | 3725 | 3710 | 3725 | 3710 | 155 |
| 609 | 20231212 | 095700 | 477877175 | 3720 | 3720 | 3720 | 3710 | 104 |
| 610 | 20231212 | 095600 | 477490555 | 3720 | 3715 | 3720 | 3710 | 6149 |
| 611 | 20231212 | 095500 | 454627415 | 3715 | 3705 | 3715 | 3705 | 68 |
| 612 | 20231212 | 095400 | 454375425 | 3705 | 3705 | 3705 | 3705 | 1137 |
| 613 | 20231212 | 095300 | 450162840 | 3705 | 3715 | 3715 | 3705 | 5162 |
| 614 | 20231212 | 095200 | 431023600 | 3715 | 3720 | 3720 | 3715 | 309 |
| 615 | 20231212 | 095100 | 429875165 | 3715 | 3710 | 3715 | 3710 | 133 |
| 616 | 20231212 | 095000 | 429381470 | 3715 | 3715 | 3715 | 3715 | 700 |
| 617 | 20231212 | 094900 | 426780970 | 3720 | 3715 | 3720 | 3715 | 631 |
| 618 | 20231212 | 094800 | 424436800 | 3710 | 3710 | 3710 | 3710 | 251 |
| 619 | 20231212 | 094700 | 423505590 | 3705 | 3710 | 3710 | 3705 | 33 |
| 620 | 20231212 | 094600 | 423383175 | 3705 | 3700 | 3705 | 3700 | 1073 |
| 621 | 20231212 | 094500 | 419408210 | 3700 | 3700 | 3700 | 3700 | 300 |
| 622 | 20231212 | 094400 | 418298210 | 3700 | 3700 | 3700 | 3700 | 231 |
| 623 | 20231212 | 094300 | 417443510 | 3700 | 3695 | 3700 | 3695 | 2174 |
| 624 | 20231212 | 094200 | 409400405 | 3695 | 3690 | 3695 | 3690 | 359 |
| 625 | 20231212 | 094100 | 408075370 | 3690 | 3695 | 3695 | 3690 | 344 |
| 626 | 20231212 | 094000 | 406805680 | 3695 | 3695 | 3695 | 3695 | 435 |
| 627 | 20231212 | 093900 | 405198355 | 3695 | 3690 | 3700 | 3690 | 33 |
| 628 | 20231212 | 093800 | 405076400 | 3690 | 3690 | 3690 | 3690 | 576 |
| 629 | 20231212 | 093700 | 402950960 | 3690 | 3685 | 3690 | 3680 | 2477 |
| 630 | 20231212 | 093600 | 393824560 | 3685 | 3685 | 3685 | 3685 | 118 |
| 631 | 20231212 | 093500 | 393389730 | 3685 | 3690 | 3690 | 3685 | 1622 |
| 632 | 20231212 | 093400 | 387412380 | 3690 | 3690 | 3690 | 3690 | 70 |
| 633 | 20231212 | 093300 | 387154080 | 3690 | 3700 | 3700 | 3690 | 1362 |
| 634 | 20231212 | 093200 | 382126610 | 3700 | 3690 | 3700 | 3690 | 1355 |
| 635 | 20231212 | 093100 | 377114610 | 3700 | 3690 | 3700 | 3690 | 614 |
| 636 | 20231212 | 093000 | 374846375 | 3690 | 3690 | 3690 | 3685 | 814 |
| 637 | 20231212 | 092900 | 371844215 | 3690 | 3685 | 3690 | 3685 | 4657 |
| 638 | 20231212 | 092800 | 354660755 | 3685 | 3685 | 3685 | 3685 | 908 |
| 639 | 20231212 | 092700 | 351314775 | 3685 | 3685 | 3685 | 3680 | 1348 |
| 640 | 20231212 | 092600 | 346347595 | 3685 | 3680 | 3685 | 3680 | 1736 |
| 641 | 20231212 | 092500 | 339958750 | 3680 | 3695 | 3700 | 3680 | 2378 |
| 642 | 20231212 | 092400 | 331194690 | 3695 | 3695 | 3695 | 3685 | 2167 |
| 643 | 20231212 | 092300 | 323195345 | 3695 | 3700 | 3700 | 3695 | 275 |
| 644 | 20231212 | 092200 | 322179140 | 3700 | 3700 | 3700 | 3695 | 1380 |
| 645 | 20231212 | 092100 | 317078140 | 3695 | 3685 | 3695 | 3680 | 4355 |
| 646 | 20231212 | 092000 | 301019115 | 3675 | 3690 | 3690 | 3675 | 12072 |
| 647 | 20231212 | 091900 | 256585200 | 3690 | 3690 | 3695 | 3690 | 3574 |
| 648 | 20231212 | 091800 | 243395605 | 3695 | 3700 | 3700 | 3690 | 994 |
| 649 | 20231212 | 091700 | 239723730 | 3705 | 3705 | 3705 | 3690 | 5403 |
| 650 | 20231212 | 091600 | 219738060 | 3705 | 3705 | 3710 | 3700 | 1271 |
| 651 | 20231212 | 091500 | 215029005 | 3705 | 3710 | 3710 | 3705 | 3458 |
| 652 | 20231212 | 091400 | 202217085 | 3705 | 3705 | 3710 | 3705 | 2382 |
| 653 | 20231212 | 091300 | 193390755 | 3710 | 3715 | 3720 | 3705 | 3911 |
| 654 | 20231212 | 091200 | 178878115 | 3720 | 3730 | 3730 | 3720 | 4135 |
| 655 | 20231212 | 091100 | 163495740 | 3730 | 3725 | 3730 | 3720 | 793 |
| 656 | 20231212 | 091000 | 160544220 | 3735 | 3730 | 3735 | 3720 | 2803 |
| 657 | 20231212 | 090900 | 150093550 | 3730 | 3725 | 3730 | 3720 | 2185 |
| 658 | 20231212 | 090800 | 141960635 | 3720 | 3720 | 3725 | 3720 | 197 |
| 659 | 20231212 | 090700 | 141227570 | 3715 | 3715 | 3715 | 3700 | 5213 |
| 660 | 20231212 | 090600 | 121885365 | 3705 | 3710 | 3715 | 3700 | 7631 |
| 661 | 20231212 | 090500 | 93570900 | 3705 | 3710 | 3710 | 3700 | 1283 |
| 662 | 20231212 | 090400 | 88817565 | 3700 | 3705 | 3710 | 3695 | 3419 |
| 663 | 20231212 | 090300 | 76171855 | 3705 | 3705 | 3710 | 3695 | 1182 |
| 664 | 20231212 | 090200 | 71799150 | 3700 | 3705 | 3705 | 3695 | 9289 |
| 665 | 20231212 | 090100 | 37425115 | 3710 | 3725 | 3725 | 3710 | 5339 |
| 666 | 20231212 | 090000 | 17597270 | 3735 | 3750 | 3750 | 3730 | 4675 |