34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 3 | 20231219 | 202600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20231219 | 202500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20231219 | 202400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20231219 | 202300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20231219 | 202200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20231219 | 202100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20231219 | 202000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20231219 | 201900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20231219 | 201800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20231219 | 201700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20231219 | 201600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20231219 | 201500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20231219 | 201400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20231219 | 201300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20231219 | 201200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20231219 | 201100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20231219 | 201000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20231219 | 200900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20231219 | 200800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20231219 | 200700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20231219 | 200600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20231219 | 200500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20231219 | 200400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20231219 | 200300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20231219 | 200200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20231219 | 200100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20231219 | 200000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20231219 | 195900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20231219 | 195800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20231219 | 195700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 33 | 20231219 | 195600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20231219 | 195500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20231219 | 195400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20231219 | 195300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20231219 | 195200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20231219 | 195100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20231219 | 195000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20231219 | 194900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20231219 | 194800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20231219 | 194700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20231219 | 194600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20231219 | 194500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20231219 | 194400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20231219 | 194300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20231219 | 194200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20231219 | 194100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20231219 | 194000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20231219 | 193900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20231219 | 193800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20231219 | 193700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20231219 | 193600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20231219 | 193500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20231219 | 193400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20231219 | 193300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20231219 | 193200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20231219 | 193100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20231219 | 193000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20231219 | 192900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20231219 | 192800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20231219 | 192700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 63 | 20231219 | 192600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20231219 | 192500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20231219 | 192400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20231219 | 192300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20231219 | 192200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20231219 | 192100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20231219 | 192000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20231219 | 191900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20231219 | 191800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20231219 | 191700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20231219 | 191600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20231219 | 191500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20231219 | 191400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20231219 | 191300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20231219 | 191200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20231219 | 191100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20231219 | 191000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20231219 | 190900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20231219 | 190800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20231219 | 190700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20231219 | 190600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20231219 | 190500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20231219 | 190400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20231219 | 190300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20231219 | 190200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20231219 | 190100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20231219 | 190000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20231219 | 185900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20231219 | 185800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20231219 | 185700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 93 | 20231219 | 185600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20231219 | 185500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20231219 | 185400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20231219 | 185300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20231219 | 185200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20231219 | 185100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20231219 | 185000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20231219 | 184900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20231219 | 184800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20231219 | 184700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20231219 | 184600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20231219 | 184500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20231219 | 184400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20231219 | 184300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20231219 | 184200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20231219 | 184100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20231219 | 184000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20231219 | 183900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20231219 | 183800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20231219 | 183700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20231219 | 183600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20231219 | 183500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20231219 | 183400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20231219 | 183300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20231219 | 183200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20231219 | 183100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20231219 | 183000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20231219 | 182900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20231219 | 182800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20231219 | 182700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 123 | 20231219 | 182600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20231219 | 182500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20231219 | 182400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20231219 | 182300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20231219 | 182200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20231219 | 182100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20231219 | 182000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20231219 | 181900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20231219 | 181800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20231219 | 181700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20231219 | 181600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20231219 | 181500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20231219 | 181400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20231219 | 181300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20231219 | 181200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20231219 | 181100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20231219 | 181000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20231219 | 180900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20231219 | 180800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20231219 | 180700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20231219 | 180600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20231219 | 180500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20231219 | 180400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20231219 | 180300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20231219 | 180200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20231219 | 180100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20231219 | 180000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20231219 | 175900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20231219 | 175800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20231219 | 175700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 153 | 20231219 | 175600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20231219 | 175500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20231219 | 175400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20231219 | 175300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20231219 | 175200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20231219 | 175100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20231219 | 175000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20231219 | 174900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20231219 | 174800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20231219 | 174700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20231219 | 174600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20231219 | 174500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20231219 | 174400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20231219 | 174300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20231219 | 174200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20231219 | 174100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20231219 | 174000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20231219 | 173900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20231219 | 173800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20231219 | 173700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20231219 | 173600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20231219 | 173500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20231219 | 173400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20231219 | 173300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20231219 | 173200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20231219 | 173100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20231219 | 173000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20231219 | 172900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20231219 | 172800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20231219 | 172700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 183 | 20231219 | 172600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20231219 | 172500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20231219 | 172400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20231219 | 172300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20231219 | 172200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20231219 | 172100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20231219 | 172000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20231219 | 171900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20231219 | 171800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20231219 | 171700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20231219 | 171600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20231219 | 171500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20231219 | 171400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20231219 | 171300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20231219 | 171200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20231219 | 171100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20231219 | 171000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20231219 | 170900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20231219 | 170800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20231219 | 170700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20231219 | 170600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20231219 | 170500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20231219 | 170400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20231219 | 170300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20231219 | 170200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20231219 | 170100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20231219 | 170000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20231219 | 165900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20231219 | 165800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20231219 | 165700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 213 | 20231219 | 165600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20231219 | 165500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20231219 | 165400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20231219 | 165300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20231219 | 165200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20231219 | 165100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20231219 | 165000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20231219 | 164900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20231219 | 164800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20231219 | 164700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20231219 | 164600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20231219 | 164500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20231219 | 164400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20231219 | 164300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20231219 | 164200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20231219 | 164100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20231219 | 164000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20231219 | 163900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20231219 | 163800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20231219 | 163700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20231219 | 163600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20231219 | 163500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20231219 | 163400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20231219 | 163300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 237 | 20231219 | 163200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 238 | 20231219 | 163100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 239 | 20231219 | 163000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 240 | 20231219 | 162900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 241 | 20231219 | 162800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 242 | 20231219 | 162700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 243 | 20231219 | 162600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 244 | 20231219 | 162500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 245 | 20231219 | 162400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 246 | 20231219 | 162300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 247 | 20231219 | 162200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 248 | 20231219 | 162100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 249 | 20231219 | 162000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 250 | 20231219 | 161900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 251 | 20231219 | 161800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 252 | 20231219 | 161700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 253 | 20231219 | 161600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 254 | 20231219 | 161500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 255 | 20231219 | 161400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 256 | 20231219 | 161300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 257 | 20231219 | 161200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 258 | 20231219 | 161100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 259 | 20231219 | 161000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 260 | 20231219 | 160900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 261 | 20231219 | 160800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 262 | 20231219 | 160700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 263 | 20231219 | 160600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 264 | 20231219 | 160500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 265 | 20231219 | 160400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 266 | 20231219 | 160300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 267 | 20231219 | 160200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 268 | 20231219 | 160100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 269 | 20231219 | 160000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 270 | 20231219 | 155900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20231219 | 155800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 272 | 20231219 | 155700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 273 | 20231219 | 155600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 274 | 20231219 | 155500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 275 | 20231219 | 155400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 276 | 20231219 | 155300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 277 | 20231219 | 155200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 278 | 20231219 | 155100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 279 | 20231219 | 155000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 280 | 20231219 | 154900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 281 | 20231219 | 154800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 282 | 20231219 | 154700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 283 | 20231219 | 154600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 284 | 20231219 | 154500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 285 | 20231219 | 154400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 286 | 20231219 | 154300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 287 | 20231219 | 154200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 288 | 20231219 | 154100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 289 | 20231219 | 154000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 290 | 20231219 | 153900 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 291 | 20231219 | 153800 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 292 | 20231219 | 153700 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 293 | 20231219 | 153600 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 294 | 20231219 | 153500 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20231219 | 153400 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 296 | 20231219 | 153300 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 297 | 20231219 | 153200 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 298 | 20231219 | 153100 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 299 | 20231219 | 153000 | 3200832620 | 3935 | 3935 | 3935 | 3935 | 8318 |
| 300 | 20231219 | 152900 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20231219 | 152800 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 302 | 20231219 | 152700 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 303 | 20231219 | 152600 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 304 | 20231219 | 152500 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20231219 | 152400 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20231219 | 152300 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 307 | 20231219 | 152200 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20231219 | 152100 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20231219 | 152000 | 3168101290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20231219 | 151900 | 3168101290 | 3940 | 3940 | 3940 | 3930 | 1179 |
| 311 | 20231219 | 151800 | 3163457340 | 3930 | 3930 | 3945 | 3920 | 1321 |
| 312 | 20231219 | 151700 | 3158263330 | 3935 | 3935 | 3935 | 3935 | 253 |
| 313 | 20231219 | 151600 | 3157267775 | 3945 | 3940 | 3945 | 3940 | 1400 |
| 314 | 20231219 | 151500 | 3151751690 | 3940 | 3940 | 3940 | 3940 | 132 |
| 315 | 20231219 | 151400 | 3151231610 | 3940 | 3945 | 3945 | 3930 | 413 |
| 316 | 20231219 | 151300 | 3149606005 | 3945 | 3940 | 3945 | 3940 | 103 |
| 317 | 20231219 | 151200 | 3149200040 | 3940 | 3930 | 3940 | 3920 | 848 |
| 318 | 20231219 | 151100 | 3145864250 | 3925 | 3925 | 3930 | 3925 | 606 |
| 319 | 20231219 | 151000 | 3143485695 | 3925 | 3920 | 3925 | 3920 | 812 |
| 320 | 20231219 | 150900 | 3140300085 | 3925 | 3925 | 3925 | 3920 | 1488 |
| 321 | 20231219 | 150800 | 3134465125 | 3925 | 3925 | 3940 | 3925 | 1987 |
| 322 | 20231219 | 150700 | 3126666135 | 3925 | 3945 | 3945 | 3925 | 398 |
| 323 | 20231219 | 150600 | 3125103965 | 3925 | 3930 | 3930 | 3925 | 396 |
| 324 | 20231219 | 150500 | 3123549565 | 3945 | 3925 | 3945 | 3925 | 6 |
| 325 | 20231219 | 150400 | 3123525995 | 3920 | 3920 | 3945 | 3920 | 3519 |
| 326 | 20231219 | 150300 | 3109644015 | 3920 | 3920 | 3945 | 3920 | 2106 |
| 327 | 20231219 | 150200 | 3101388470 | 3945 | 3950 | 3950 | 3930 | 3198 |
| 328 | 20231219 | 150100 | 3088820295 | 3930 | 3950 | 3950 | 3930 | 746 |
| 329 | 20231219 | 150000 | 3085886780 | 3950 | 3930 | 3950 | 3930 | 4966 |
| 330 | 20231219 | 145900 | 3066292415 | 3920 | 3930 | 3935 | 3920 | 2031 |
| 331 | 20231219 | 145800 | 3058306115 | 3930 | 3910 | 3930 | 3910 | 290 |
| 332 | 20231219 | 145700 | 3057169105 | 3925 | 3930 | 3930 | 3910 | 42 |
| 333 | 20231219 | 145600 | 3057004735 | 3930 | 3930 | 3930 | 3910 | 3 |
| 334 | 20231219 | 145500 | 3056992965 | 3925 | 3900 | 3925 | 3900 | 1823 |
| 335 | 20231219 | 145400 | 3049874940 | 3900 | 3900 | 3900 | 3900 | 768 |
| 336 | 20231219 | 145300 | 3046879740 | 3895 | 3895 | 3895 | 3895 | 491 |
| 337 | 20231219 | 145200 | 3044967295 | 3900 | 3905 | 3905 | 3900 | 1674 |
| 338 | 20231219 | 145100 | 3038438690 | 3910 | 3910 | 3910 | 3910 | 188 |
| 339 | 20231219 | 145000 | 3037703610 | 3910 | 3910 | 3910 | 3910 | 0 |
| 340 | 20231219 | 144900 | 3037703610 | 3910 | 3915 | 3915 | 3910 | 1745 |
| 341 | 20231219 | 144800 | 3030879415 | 3915 | 3920 | 3940 | 3915 | 2002 |
| 342 | 20231219 | 144700 | 3023036985 | 3940 | 3940 | 3940 | 3940 | 592 |
| 343 | 20231219 | 144600 | 3020704505 | 3945 | 3925 | 3945 | 3910 | 2009 |
| 344 | 20231219 | 144500 | 3012811290 | 3950 | 3950 | 3950 | 3950 | 85 |
| 345 | 20231219 | 144400 | 3012475540 | 3945 | 3935 | 3945 | 3930 | 1770 |
| 346 | 20231219 | 144300 | 3005497650 | 3935 | 3935 | 3935 | 3935 | 0 |
| 347 | 20231219 | 144200 | 3005497650 | 3935 | 3935 | 3940 | 3935 | 945 |
| 348 | 20231219 | 144100 | 3001776560 | 3935 | 3915 | 3935 | 3915 | 3473 |
| 349 | 20231219 | 144000 | 2988150115 | 3900 | 3920 | 3920 | 3900 | 3 |
| 350 | 20231219 | 143900 | 2988138395 | 3900 | 3900 | 3900 | 3900 | 302 |
| 351 | 20231219 | 143800 | 2986960595 | 3910 | 3920 | 3920 | 3910 | 311 |
| 352 | 20231219 | 143700 | 2985743375 | 3910 | 3895 | 3910 | 3895 | 1683 |
| 353 | 20231219 | 143600 | 2979175285 | 3900 | 3900 | 3900 | 3895 | 183 |
| 354 | 20231219 | 143500 | 2978462235 | 3900 | 3900 | 3905 | 3895 | 331 |
| 355 | 20231219 | 143400 | 2977171630 | 3895 | 3900 | 3900 | 3895 | 28 |
| 356 | 20231219 | 143300 | 2977062435 | 3910 | 3910 | 3910 | 3910 | 1 |
| 357 | 20231219 | 143200 | 2977058525 | 3890 | 3905 | 3910 | 3890 | 1267 |
| 358 | 20231219 | 143100 | 2972112935 | 3905 | 3890 | 3905 | 3890 | 1800 |
| 359 | 20231219 | 143000 | 2965100295 | 3890 | 3890 | 3890 | 3890 | 128 |
| 360 | 20231219 | 142900 | 2964602375 | 3885 | 3885 | 3885 | 3885 | 30 |
| 361 | 20231219 | 142800 | 2964485825 | 3885 | 3885 | 3885 | 3885 | 103 |
| 362 | 20231219 | 142700 | 2964085670 | 3880 | 3880 | 3880 | 3880 | 151 |
| 363 | 20231219 | 142600 | 2963499790 | 3880 | 3880 | 3880 | 3880 | 203 |
| 364 | 20231219 | 142500 | 2962712150 | 3880 | 3885 | 3885 | 3880 | 73 |
| 365 | 20231219 | 142400 | 2962428565 | 3885 | 3885 | 3885 | 3885 | 3 |
| 366 | 20231219 | 142300 | 2962416910 | 3885 | 3885 | 3885 | 3885 | 332 |
| 367 | 20231219 | 142200 | 2961127090 | 3885 | 3885 | 3885 | 3885 | 186 |
| 368 | 20231219 | 142100 | 2960404480 | 3900 | 3900 | 3900 | 3900 | 10 |
| 369 | 20231219 | 142000 | 2960365480 | 3905 | 3900 | 3905 | 3900 | 1311 |
| 370 | 20231219 | 141900 | 2955252575 | 3880 | 3900 | 3900 | 3880 | 209 |
| 371 | 20231219 | 141800 | 2954438455 | 3900 | 3895 | 3900 | 3895 | 500 |
| 372 | 20231219 | 141700 | 2952490365 | 3895 | 3900 | 3905 | 3880 | 1667 |
| 373 | 20231219 | 141600 | 2945989435 | 3900 | 3875 | 3900 | 3870 | 1689 |
| 374 | 20231219 | 141500 | 2939411605 | 3870 | 3880 | 3880 | 3850 | 649 |
| 375 | 20231219 | 141400 | 2936912195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 376 | 20231219 | 141300 | 2936912195 | 3850 | 3850 | 3850 | 3850 | 578 |
| 377 | 20231219 | 141200 | 2934686895 | 3855 | 3855 | 3855 | 3855 | 290 |
| 378 | 20231219 | 141100 | 2933568945 | 3885 | 3875 | 3885 | 3875 | 5 |
| 379 | 20231219 | 141000 | 2933549530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 380 | 20231219 | 140900 | 2933549530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 381 | 20231219 | 140800 | 2933549530 | 3885 | 3860 | 3885 | 3845 | 2745 |
| 382 | 20231219 | 140700 | 2922983235 | 3850 | 3855 | 3855 | 3850 | 381 |
| 383 | 20231219 | 140600 | 2921516240 | 3850 | 3900 | 3900 | 3845 | 2114 |
| 384 | 20231219 | 140500 | 2913357590 | 3905 | 3900 | 3905 | 3900 | 375 |
| 385 | 20231219 | 140400 | 2911894950 | 3905 | 3895 | 3905 | 3895 | 240 |
| 386 | 20231219 | 140300 | 2910957890 | 3880 | 3880 | 3880 | 3880 | 0 |
| 387 | 20231219 | 140200 | 2910957890 | 3880 | 3880 | 3880 | 3880 | 1 |
| 388 | 20231219 | 140100 | 2910954010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 389 | 20231219 | 140000 | 2910954010 | 3880 | 3895 | 3895 | 3880 | 1668 |
| 390 | 20231219 | 135900 | 2904473125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 391 | 20231219 | 135800 | 2904473125 | 3880 | 3895 | 3895 | 3880 | 10 |
| 392 | 20231219 | 135700 | 2904434295 | 3900 | 3900 | 3900 | 3900 | 0 |
| 393 | 20231219 | 135600 | 2904434295 | 3900 | 3900 | 3900 | 3900 | 0 |
| 394 | 20231219 | 135500 | 2904434295 | 3900 | 3880 | 3900 | 3880 | 895 |
| 395 | 20231219 | 135400 | 2900944295 | 3880 | 3865 | 3880 | 3865 | 933 |
| 396 | 20231219 | 135300 | 2897337695 | 3860 | 3870 | 3870 | 3860 | 1437 |
| 397 | 20231219 | 135200 | 2891784395 | 3860 | 3905 | 3905 | 3860 | 607 |
| 398 | 20231219 | 135100 | 2889433595 | 3885 | 3885 | 3905 | 3885 | 606 |
| 399 | 20231219 | 135000 | 2887079245 | 3880 | 3910 | 3910 | 3880 | 715 |
| 400 | 20231219 | 134900 | 2884298365 | 3905 | 3905 | 3905 | 3905 | 726 |
| 401 | 20231219 | 134800 | 2881463335 | 3910 | 3910 | 3910 | 3905 | 782 |
| 402 | 20231219 | 134700 | 2878406590 | 3920 | 3920 | 3920 | 3910 | 638 |
| 403 | 20231219 | 134600 | 2875910630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 404 | 20231219 | 134500 | 2875910630 | 3920 | 3920 | 3920 | 3920 | 1014 |
| 405 | 20231219 | 134400 | 2871935750 | 3920 | 3920 | 3920 | 3920 | 43 |
| 406 | 20231219 | 134300 | 2871767190 | 3920 | 3915 | 3920 | 3915 | 79 |
| 407 | 20231219 | 134200 | 2871457655 | 3915 | 3905 | 3920 | 3905 | 58 |
| 408 | 20231219 | 134100 | 2871231075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 409 | 20231219 | 134000 | 2871231075 | 3920 | 3910 | 3920 | 3900 | 341 |
| 410 | 20231219 | 133900 | 2869897805 | 3910 | 3910 | 3910 | 3910 | 61 |
| 411 | 20231219 | 133800 | 2869659295 | 3910 | 3910 | 3910 | 3910 | 10 |
| 412 | 20231219 | 133700 | 2869620195 | 3920 | 3920 | 3920 | 3920 | 53 |
| 413 | 20231219 | 133600 | 2869412435 | 3920 | 3920 | 3920 | 3920 | 13 |
| 414 | 20231219 | 133500 | 2869361475 | 3915 | 3900 | 3915 | 3890 | 956 |
| 415 | 20231219 | 133400 | 2865629335 | 3900 | 3905 | 3905 | 3900 | 359 |
| 416 | 20231219 | 133300 | 2864228615 | 3900 | 3900 | 3900 | 3900 | 1 |
| 417 | 20231219 | 133200 | 2864224715 | 3915 | 3915 | 3915 | 3890 | 388 |
| 418 | 20231219 | 133100 | 2862706900 | 3915 | 3930 | 3930 | 3915 | 402 |
| 419 | 20231219 | 133000 | 2861131845 | 3925 | 3925 | 3925 | 3925 | 167 |
| 420 | 20231219 | 132900 | 2860476370 | 3925 | 3930 | 3930 | 3925 | 669 |
| 421 | 20231219 | 132800 | 2857847825 | 3930 | 3935 | 3935 | 3930 | 464 |
| 422 | 20231219 | 132700 | 2856022300 | 3945 | 3945 | 3945 | 3945 | 0 |
| 423 | 20231219 | 132600 | 2856022300 | 3945 | 3930 | 3945 | 3930 | 195 |
| 424 | 20231219 | 132500 | 2855255905 | 3945 | 3945 | 3945 | 3935 | 258 |
| 425 | 20231219 | 132400 | 2854240515 | 3945 | 3935 | 3945 | 3935 | 456 |
| 426 | 20231219 | 132300 | 2852441605 | 3935 | 3935 | 3945 | 3935 | 1224 |
| 427 | 20231219 | 132200 | 2847622005 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20231219 | 132100 | 2847622005 | 3940 | 3940 | 3940 | 3940 | 1 |
| 429 | 20231219 | 132000 | 2847618065 | 3920 | 3930 | 3935 | 3920 | 567 |
| 430 | 20231219 | 131900 | 2845389740 | 3920 | 3915 | 3920 | 3915 | 335 |
| 431 | 20231219 | 131800 | 2844076555 | 3925 | 3925 | 3930 | 3925 | 495 |
| 432 | 20231219 | 131700 | 2842133540 | 3925 | 3925 | 3925 | 3925 | 52 |
| 433 | 20231219 | 131600 | 2841929440 | 3910 | 3910 | 3910 | 3910 | 4 |
| 434 | 20231219 | 131500 | 2841913800 | 3920 | 3920 | 3920 | 3920 | 260 |
| 435 | 20231219 | 131400 | 2840894600 | 3935 | 3915 | 3935 | 3915 | 4960 |
| 436 | 20231219 | 131300 | 2821419320 | 3915 | 3915 | 3915 | 3915 | 520 |
| 437 | 20231219 | 131200 | 2819383520 | 3915 | 3915 | 3915 | 3915 | 1 |
| 438 | 20231219 | 131100 | 2819379605 | 3915 | 3915 | 3915 | 3915 | 27 |
| 439 | 20231219 | 131000 | 2819273900 | 3915 | 3915 | 3915 | 3915 | 50 |
| 440 | 20231219 | 130900 | 2819078150 | 3920 | 3915 | 3920 | 3915 | 500 |
| 441 | 20231219 | 130800 | 2817118900 | 3920 | 3915 | 3920 | 3875 | 483 |
| 442 | 20231219 | 130700 | 2815232565 | 3915 | 3915 | 3915 | 3915 | 71 |
| 443 | 20231219 | 130600 | 2814954600 | 3915 | 3890 | 3915 | 3890 | 125 |
| 444 | 20231219 | 130500 | 2814465875 | 3890 | 3890 | 3890 | 3890 | 1 |
| 445 | 20231219 | 130400 | 2814461985 | 3890 | 3890 | 3890 | 3890 | 356 |
| 446 | 20231219 | 130300 | 2813077145 | 3895 | 3900 | 3900 | 3895 | 486 |
| 447 | 20231219 | 130200 | 2811182685 | 3900 | 3900 | 3900 | 3900 | 20 |
| 448 | 20231219 | 130100 | 2811104685 | 3930 | 3925 | 3930 | 3925 | 50 |
| 449 | 20231219 | 130000 | 2810908370 | 3910 | 3920 | 3920 | 3905 | 134 |
| 450 | 20231219 | 125900 | 2810383465 | 3925 | 3925 | 3925 | 3925 | 0 |
| 451 | 20231219 | 125800 | 2810383465 | 3925 | 3930 | 3940 | 3925 | 729 |
| 452 | 20231219 | 125700 | 2807513440 | 3930 | 3900 | 3935 | 3900 | 561 |
| 453 | 20231219 | 125600 | 2805312550 | 3900 | 3895 | 3910 | 3895 | 1205 |
| 454 | 20231219 | 125500 | 2800608065 | 3890 | 3885 | 3890 | 3885 | 183 |
| 455 | 20231219 | 125400 | 2799896295 | 3885 | 3875 | 3885 | 3870 | 249 |
| 456 | 20231219 | 125300 | 2798931260 | 3895 | 3880 | 3895 | 3880 | 60 |
| 457 | 20231219 | 125200 | 2798697860 | 3870 | 3870 | 3870 | 3870 | 0 |
| 458 | 20231219 | 125100 | 2798697860 | 3870 | 3895 | 3900 | 3870 | 695 |
| 459 | 20231219 | 125000 | 2795989965 | 3895 | 3890 | 3895 | 3890 | 94 |
| 460 | 20231219 | 124900 | 2795624255 | 3890 | 3870 | 3890 | 3870 | 604 |
| 461 | 20231219 | 124800 | 2793274735 | 3885 | 3885 | 3885 | 3885 | 20 |
| 462 | 20231219 | 124700 | 2793197035 | 3890 | 3890 | 3890 | 3890 | 3 |
| 463 | 20231219 | 124600 | 2793185365 | 3890 | 3885 | 3890 | 3885 | 61 |
| 464 | 20231219 | 124500 | 2792948155 | 3885 | 3890 | 3890 | 3885 | 24 |
| 465 | 20231219 | 124400 | 2792854815 | 3870 | 3890 | 3900 | 3870 | 261 |
| 466 | 20231219 | 124300 | 2791839625 | 3890 | 3880 | 3890 | 3880 | 821 |
| 467 | 20231219 | 124200 | 2788651685 | 3885 | 3885 | 3890 | 3885 | 232 |
| 468 | 20231219 | 124100 | 2787749865 | 3885 | 3880 | 3885 | 3880 | 443 |
| 469 | 20231219 | 124000 | 2786028870 | 3880 | 3860 | 3880 | 3860 | 1444 |
| 470 | 20231219 | 123900 | 2780437820 | 3845 | 3845 | 3845 | 3845 | 99 |
| 471 | 20231219 | 123800 | 2780057165 | 3845 | 3840 | 3845 | 3840 | 210 |
| 472 | 20231219 | 123700 | 2779250715 | 3840 | 3840 | 3840 | 3840 | 59 |
| 473 | 20231219 | 123600 | 2779024155 | 3855 | 3850 | 3855 | 3850 | 2274 |
| 474 | 20231219 | 123500 | 2770266755 | 3850 | 3850 | 3850 | 3850 | 236 |
| 475 | 20231219 | 123400 | 2769358155 | 3840 | 3840 | 3840 | 3840 | 501 |
| 476 | 20231219 | 123300 | 2767434315 | 3840 | 3855 | 3855 | 3840 | 279 |
| 477 | 20231219 | 123200 | 2766360005 | 3855 | 3860 | 3860 | 3855 | 1317 |
| 478 | 20231219 | 123100 | 2761282920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 479 | 20231219 | 123000 | 2761282920 | 3860 | 3860 | 3860 | 3860 | 47 |
| 480 | 20231219 | 122900 | 2761101500 | 3855 | 3855 | 3855 | 3855 | 224 |
| 481 | 20231219 | 122800 | 2760237980 | 3855 | 3865 | 3865 | 3855 | 1368 |
| 482 | 20231219 | 122700 | 2754962425 | 3860 | 3855 | 3860 | 3855 | 1005 |
| 483 | 20231219 | 122600 | 2751088125 | 3855 | 3830 | 3855 | 3830 | 385 |
| 484 | 20231219 | 122500 | 2749607915 | 3830 | 3825 | 3835 | 3820 | 1050 |
| 485 | 20231219 | 122400 | 2745591845 | 3825 | 3830 | 3835 | 3825 | 154 |
| 486 | 20231219 | 122300 | 2745001990 | 3830 | 3835 | 3835 | 3830 | 845 |
| 487 | 20231219 | 122200 | 2741761425 | 3835 | 3835 | 3835 | 3835 | 146 |
| 488 | 20231219 | 122100 | 2741201515 | 3845 | 3840 | 3850 | 3835 | 794 |
| 489 | 20231219 | 122000 | 2738144715 | 3855 | 3855 | 3855 | 3855 | 389 |
| 490 | 20231219 | 121900 | 2736645120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 491 | 20231219 | 121800 | 2736645120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 492 | 20231219 | 121700 | 2736645120 | 3855 | 3855 | 3855 | 3855 | 10 |
| 493 | 20231219 | 121600 | 2736606570 | 3835 | 3855 | 3855 | 3835 | 23 |
| 494 | 20231219 | 121500 | 2736518085 | 3855 | 3855 | 3855 | 3855 | 20 |
| 495 | 20231219 | 121400 | 2736440985 | 3855 | 3850 | 3855 | 3850 | 10 |
| 496 | 20231219 | 121300 | 2736402450 | 3835 | 3835 | 3835 | 3835 | 2 |
| 497 | 20231219 | 121200 | 2736394780 | 3855 | 3860 | 3860 | 3855 | 2 |
| 498 | 20231219 | 121100 | 2736387065 | 3855 | 3855 | 3855 | 3855 | 6 |
| 499 | 20231219 | 121000 | 2736363935 | 3865 | 3820 | 3865 | 3820 | 2116 |
| 500 | 20231219 | 120900 | 2728277635 | 3840 | 3825 | 3840 | 3820 | 287 |
| 501 | 20231219 | 120800 | 2727180310 | 3825 | 3830 | 3830 | 3820 | 510 |
| 502 | 20231219 | 120700 | 2725231020 | 3850 | 3850 | 3855 | 3850 | 186 |
| 503 | 20231219 | 120600 | 2724514915 | 3855 | 3845 | 3855 | 3845 | 202 |
| 504 | 20231219 | 120500 | 2723737135 | 3845 | 3825 | 3855 | 3825 | 67 |
| 505 | 20231219 | 120400 | 2723480675 | 3825 | 3825 | 3825 | 3820 | 158 |
| 506 | 20231219 | 120300 | 2722876720 | 3825 | 3830 | 3830 | 3825 | 845 |
| 507 | 20231219 | 120200 | 2719644465 | 3830 | 3845 | 3845 | 3830 | 629 |
| 508 | 20231219 | 120100 | 2717231300 | 3845 | 3855 | 3855 | 3845 | 189 |
| 509 | 20231219 | 120000 | 2716503885 | 3850 | 3850 | 3850 | 3850 | 458 |
| 510 | 20231219 | 115900 | 2714740585 | 3850 | 3850 | 3850 | 3850 | 220 |
| 511 | 20231219 | 115800 | 2713893585 | 3850 | 3855 | 3860 | 3850 | 76 |
| 512 | 20231219 | 115700 | 2713600820 | 3855 | 3860 | 3860 | 3855 | 91 |
| 513 | 20231219 | 115600 | 2713249995 | 3865 | 3865 | 3865 | 3865 | 1 |
| 514 | 20231219 | 115500 | 2713246130 | 3855 | 3855 | 3855 | 3855 | 14 |
| 515 | 20231219 | 115400 | 2713192160 | 3865 | 3865 | 3865 | 3865 | 0 |
| 516 | 20231219 | 115300 | 2713192160 | 3865 | 3865 | 3865 | 3865 | 50 |
| 517 | 20231219 | 115200 | 2712998910 | 3865 | 3855 | 3865 | 3855 | 47 |
| 518 | 20231219 | 115100 | 2712817490 | 3855 | 3850 | 3855 | 3845 | 1061 |
| 519 | 20231219 | 115000 | 2708735295 | 3850 | 3850 | 3850 | 3850 | 330 |
| 520 | 20231219 | 114900 | 2707464795 | 3850 | 3850 | 3850 | 3850 | 31 |
| 521 | 20231219 | 114800 | 2707345445 | 3850 | 3850 | 3860 | 3845 | 1604 |
| 522 | 20231219 | 114700 | 2701172675 | 3850 | 3855 | 3855 | 3850 | 154 |
| 523 | 20231219 | 114600 | 2700579685 | 3855 | 3855 | 3855 | 3855 | 720 |
| 524 | 20231219 | 114500 | 2697804085 | 3860 | 3860 | 3860 | 3860 | 62 |
| 525 | 20231219 | 114400 | 2697564765 | 3855 | 3860 | 3860 | 3855 | 741 |
| 526 | 20231219 | 114300 | 2694704995 | 3860 | 3880 | 3880 | 3860 | 1385 |
| 527 | 20231219 | 114200 | 2689345995 | 3885 | 3885 | 3885 | 3875 | 1509 |
| 528 | 20231219 | 114100 | 2683489335 | 3885 | 3890 | 3890 | 3885 | 301 |
| 529 | 20231219 | 114000 | 2682319945 | 3895 | 3920 | 3920 | 3890 | 223 |
| 530 | 20231219 | 113900 | 2681451245 | 3925 | 3905 | 3930 | 3885 | 1798 |
| 531 | 20231219 | 113800 | 2674397620 | 3930 | 3890 | 3930 | 3890 | 468 |
| 532 | 20231219 | 113700 | 2672564185 | 3885 | 3885 | 3885 | 3885 | 273 |
| 533 | 20231219 | 113600 | 2671503580 | 3885 | 3895 | 3895 | 3885 | 640 |
| 534 | 20231219 | 113500 | 2669015160 | 3885 | 3890 | 3890 | 3885 | 195 |
| 535 | 20231219 | 113400 | 2668257085 | 3895 | 3890 | 3895 | 3890 | 264 |
| 536 | 20231219 | 113300 | 2667228810 | 3895 | 3885 | 3900 | 3880 | 1409 |
| 537 | 20231219 | 113200 | 2661761110 | 3885 | 3900 | 3900 | 3885 | 449 |
| 538 | 20231219 | 113100 | 2660015025 | 3900 | 3910 | 3910 | 3900 | 66 |
| 539 | 20231219 | 113000 | 2659757075 | 3910 | 3930 | 3935 | 3910 | 301 |
| 540 | 20231219 | 112900 | 2658574415 | 3925 | 3920 | 3925 | 3905 | 213 |
| 541 | 20231219 | 112800 | 2657741605 | 3920 | 3905 | 3920 | 3905 | 162 |
| 542 | 20231219 | 112700 | 2657107630 | 3905 | 3900 | 3905 | 3900 | 1010 |
| 543 | 20231219 | 112600 | 2653168625 | 3895 | 3885 | 3895 | 3885 | 444 |
| 544 | 20231219 | 112500 | 2651441585 | 3875 | 3880 | 3880 | 3875 | 1805 |
| 545 | 20231219 | 112400 | 2644441520 | 3880 | 3880 | 3880 | 3880 | 461 |
| 546 | 20231219 | 112300 | 2642652840 | 3880 | 3880 | 3880 | 3880 | 28 |
| 547 | 20231219 | 112200 | 2642544200 | 3880 | 3885 | 3885 | 3880 | 147 |
| 548 | 20231219 | 112100 | 2641973675 | 3875 | 3875 | 3875 | 3875 | 207 |
| 549 | 20231219 | 112000 | 2641171550 | 3875 | 3865 | 3875 | 3865 | 23 |
| 550 | 20231219 | 111900 | 2641082645 | 3865 | 3865 | 3870 | 3865 | 4 |
| 551 | 20231219 | 111800 | 2641067180 | 3860 | 3865 | 3865 | 3860 | 423 |
| 552 | 20231219 | 111700 | 2639432515 | 3865 | 3865 | 3865 | 3865 | 203 |
| 553 | 20231219 | 111600 | 2638647920 | 3860 | 3860 | 3860 | 3860 | 212 |
| 554 | 20231219 | 111500 | 2637829600 | 3855 | 3860 | 3860 | 3855 | 70 |
| 555 | 20231219 | 111400 | 2637559655 | 3870 | 3860 | 3870 | 3860 | 39 |
| 556 | 20231219 | 111300 | 2637408910 | 3870 | 3870 | 3870 | 3870 | 159 |
| 557 | 20231219 | 111200 | 2636793580 | 3855 | 3855 | 3860 | 3855 | 3684 |
| 558 | 20231219 | 111100 | 2622579030 | 3855 | 3870 | 3870 | 3855 | 197 |
| 559 | 20231219 | 111000 | 2621818555 | 3860 | 3870 | 3875 | 3860 | 409 |
| 560 | 20231219 | 110900 | 2620237990 | 3865 | 3860 | 3865 | 3860 | 377 |
| 561 | 20231219 | 110800 | 2618780950 | 3860 | 3865 | 3870 | 3860 | 736 |
| 562 | 20231219 | 110700 | 2615936990 | 3870 | 3870 | 3870 | 3865 | 33 |
| 563 | 20231219 | 110600 | 2615809285 | 3870 | 3875 | 3875 | 3870 | 422 |
| 564 | 20231219 | 110500 | 2614175460 | 3875 | 3885 | 3885 | 3875 | 464 |
| 565 | 20231219 | 110400 | 2612374525 | 3885 | 3895 | 3895 | 3885 | 389 |
| 566 | 20231219 | 110300 | 2610859970 | 3895 | 3895 | 3895 | 3890 | 346 |
| 567 | 20231219 | 110200 | 2609512520 | 3895 | 3890 | 3895 | 3875 | 245 |
| 568 | 20231219 | 110100 | 2608561470 | 3890 | 3875 | 3890 | 3870 | 1928 |
| 569 | 20231219 | 110000 | 2601095570 | 3890 | 3890 | 3890 | 3890 | 78 |
| 570 | 20231219 | 105900 | 2600792150 | 3890 | 3895 | 3895 | 3890 | 438 |
| 571 | 20231219 | 105800 | 2599088170 | 3900 | 3895 | 3900 | 3875 | 245 |
| 572 | 20231219 | 105700 | 2598137120 | 3875 | 3895 | 3895 | 3870 | 717 |
| 573 | 20231219 | 105600 | 2595346780 | 3895 | 3895 | 3895 | 3895 | 24 |
| 574 | 20231219 | 105500 | 2595253300 | 3895 | 3880 | 3895 | 3880 | 35 |
| 575 | 20231219 | 105400 | 2595117395 | 3880 | 3895 | 3895 | 3880 | 130 |
| 576 | 20231219 | 105300 | 2594612545 | 3885 | 3880 | 3885 | 3880 | 28 |
| 577 | 20231219 | 105200 | 2594503840 | 3880 | 3885 | 3885 | 3880 | 8 |
| 578 | 20231219 | 105100 | 2594472775 | 3885 | 3885 | 3885 | 3885 | 18 |
| 579 | 20231219 | 105000 | 2594402845 | 3885 | 3870 | 3885 | 3865 | 246 |
| 580 | 20231219 | 104900 | 2593450100 | 3870 | 3870 | 3870 | 3870 | 44 |
| 581 | 20231219 | 104800 | 2593279820 | 3865 | 3870 | 3870 | 3865 | 450 |
| 582 | 20231219 | 104700 | 2591540545 | 3870 | 3865 | 3870 | 3865 | 1277 |
| 583 | 20231219 | 104600 | 2586604490 | 3875 | 3875 | 3875 | 3875 | 209 |
| 584 | 20231219 | 104500 | 2585794615 | 3885 | 3885 | 3885 | 3885 | 10 |
| 585 | 20231219 | 104400 | 2585755765 | 3885 | 3880 | 3885 | 3880 | 131 |
| 586 | 20231219 | 104300 | 2585247475 | 3865 | 3865 | 3865 | 3865 | 0 |
| 587 | 20231219 | 104200 | 2585247475 | 3865 | 3865 | 3885 | 3865 | 526 |
| 588 | 20231219 | 104100 | 2583214205 | 3865 | 3870 | 3870 | 3865 | 258 |
| 589 | 20231219 | 104000 | 2582215765 | 3885 | 3870 | 3885 | 3865 | 368 |
| 590 | 20231219 | 103900 | 2580793310 | 3870 | 3870 | 3870 | 3870 | 81 |
| 591 | 20231219 | 103800 | 2580479840 | 3870 | 3895 | 3895 | 3870 | 301 |
| 592 | 20231219 | 103700 | 2579307945 | 3890 | 3865 | 3890 | 3865 | 1364 |
| 593 | 20231219 | 103600 | 2574035485 | 3865 | 3865 | 3865 | 3865 | 52 |
| 594 | 20231219 | 103500 | 2573834505 | 3865 | 3865 | 3865 | 3865 | 177 |
| 595 | 20231219 | 103400 | 2573150400 | 3865 | 3865 | 3865 | 3855 | 1086 |
| 596 | 20231219 | 103300 | 2568957510 | 3865 | 3895 | 3895 | 3865 | 196 |
| 597 | 20231219 | 103200 | 2568199205 | 3895 | 3895 | 3895 | 3895 | 0 |
| 598 | 20231219 | 103100 | 2568199205 | 3895 | 3870 | 3895 | 3865 | 283 |
| 599 | 20231219 | 103000 | 2567104975 | 3870 | 3875 | 3875 | 3865 | 1121 |
| 600 | 20231219 | 102900 | 2562766615 | 3875 | 3880 | 3880 | 3870 | 1525 |
| 601 | 20231219 | 102800 | 2556850780 | 3880 | 3890 | 3900 | 3880 | 566 |
| 602 | 20231219 | 102700 | 2554649605 | 3880 | 3875 | 3880 | 3855 | 728 |
| 603 | 20231219 | 102600 | 2551829860 | 3875 | 3860 | 3875 | 3855 | 392 |
| 604 | 20231219 | 102500 | 2550318410 | 3860 | 3855 | 3860 | 3845 | 3255 |
| 605 | 20231219 | 102400 | 2537767630 | 3855 | 3865 | 3865 | 3855 | 174 |
| 606 | 20231219 | 102300 | 2537095750 | 3870 | 3875 | 3875 | 3860 | 203 |
| 607 | 20231219 | 102200 | 2536312130 | 3835 | 3840 | 3845 | 3835 | 416 |
| 608 | 20231219 | 102100 | 2534714510 | 3840 | 3820 | 3840 | 3820 | 797 |
| 609 | 20231219 | 102000 | 2531666530 | 3845 | 3815 | 3850 | 3815 | 3177 |
| 610 | 20231219 | 101900 | 2519478120 | 3815 | 3810 | 3815 | 3810 | 353 |
| 611 | 20231219 | 101800 | 2518131945 | 3815 | 3815 | 3825 | 3805 | 1029 |
| 612 | 20231219 | 101700 | 2514206940 | 3805 | 3830 | 3830 | 3800 | 6018 |
| 613 | 20231219 | 101600 | 2491297155 | 3825 | 3845 | 3845 | 3815 | 5440 |
| 614 | 20231219 | 101500 | 2470511630 | 3845 | 3850 | 3850 | 3845 | 995 |
| 615 | 20231219 | 101400 | 2466685265 | 3850 | 3840 | 3855 | 3840 | 50 |
| 616 | 20231219 | 101300 | 2466492590 | 3840 | 3855 | 3860 | 3830 | 4429 |
| 617 | 20231219 | 101200 | 2449453275 | 3860 | 3860 | 3860 | 3855 | 2388 |
| 618 | 20231219 | 101100 | 2440244770 | 3860 | 3865 | 3865 | 3855 | 3518 |
| 619 | 20231219 | 101000 | 2426660715 | 3870 | 3900 | 3900 | 3870 | 1018 |
| 620 | 20231219 | 100900 | 2422718150 | 3870 | 3870 | 3895 | 3870 | 324 |
| 621 | 20231219 | 100800 | 2421461415 | 3870 | 3870 | 3870 | 3870 | 109 |
| 622 | 20231219 | 100700 | 2421039585 | 3870 | 3870 | 3870 | 3865 | 1090 |
| 623 | 20231219 | 100600 | 2416825560 | 3865 | 3865 | 3870 | 3865 | 1938 |
| 624 | 20231219 | 100500 | 2409329070 | 3870 | 3880 | 3885 | 3865 | 7392 |
| 625 | 20231219 | 100400 | 2380694540 | 3880 | 3880 | 3880 | 3865 | 384 |
| 626 | 20231219 | 100300 | 2379206735 | 3880 | 3885 | 3885 | 3870 | 427 |
| 627 | 20231219 | 100200 | 2377551060 | 3865 | 3870 | 3885 | 3865 | 984 |
| 628 | 20231219 | 100100 | 2373742035 | 3870 | 3875 | 3875 | 3860 | 3053 |
| 629 | 20231219 | 100000 | 2361921265 | 3875 | 3905 | 3905 | 3875 | 2023 |
| 630 | 20231219 | 095900 | 2354064640 | 3905 | 3920 | 3920 | 3885 | 713 |
| 631 | 20231219 | 095800 | 2351281375 | 3925 | 3920 | 3925 | 3920 | 1824 |
| 632 | 20231219 | 095700 | 2344130155 | 3925 | 3925 | 3925 | 3900 | 1141 |
| 633 | 20231219 | 095600 | 2339656965 | 3925 | 3915 | 3940 | 3915 | 76 |
| 634 | 20231219 | 095500 | 2339358765 | 3900 | 3900 | 3900 | 3885 | 5433 |
| 635 | 20231219 | 095400 | 2318205140 | 3900 | 3910 | 3915 | 3900 | 471 |
| 636 | 20231219 | 095300 | 2316366375 | 3910 | 3910 | 3910 | 3910 | 1099 |
| 637 | 20231219 | 095200 | 2312069285 | 3915 | 3910 | 3920 | 3910 | 503 |
| 638 | 20231219 | 095100 | 2310102265 | 3915 | 3920 | 3920 | 3910 | 413 |
| 639 | 20231219 | 095000 | 2308484580 | 3920 | 3935 | 3940 | 3920 | 677 |
| 640 | 20231219 | 094900 | 2305822705 | 3940 | 3950 | 3955 | 3940 | 283 |
| 641 | 20231219 | 094800 | 2304706380 | 3950 | 3930 | 3955 | 3930 | 488 |
| 642 | 20231219 | 094700 | 2302778745 | 3930 | 3910 | 3950 | 3910 | 716 |
| 643 | 20231219 | 094600 | 2299970420 | 3910 | 3885 | 3955 | 3860 | 5278 |
| 644 | 20231219 | 094500 | 2279426650 | 3875 | 3980 | 3990 | 3875 | 17899 |
| 645 | 20231219 | 094400 | 2209385490 | 3990 | 3990 | 3990 | 3990 | 1974 |
| 646 | 20231219 | 094300 | 2201509230 | 4070 | 4070 | 4070 | 4070 | 0 |
| 647 | 20231219 | 094200 | 2201509230 | 4070 | 3840 | 4070 | 3830 | 17182 |
| 648 | 20231219 | 094100 | 2133434295 | 3870 | 3860 | 3870 | 3815 | 4884 |
| 649 | 20231219 | 094000 | 2114670365 | 3860 | 3900 | 3900 | 3825 | 10017 |
| 650 | 20231219 | 093900 | 2075876865 | 3900 | 3920 | 3920 | 3900 | 4256 |
| 651 | 20231219 | 093800 | 2059241990 | 3920 | 3925 | 3925 | 3905 | 4786 |
| 652 | 20231219 | 093700 | 2040510740 | 3925 | 3925 | 3935 | 3920 | 1055 |
| 653 | 20231219 | 093600 | 2036374410 | 3935 | 3950 | 3955 | 3920 | 668 |
| 654 | 20231219 | 093500 | 2033734465 | 3955 | 3920 | 3955 | 3920 | 1527 |
| 655 | 20231219 | 093400 | 2027728555 | 3920 | 3915 | 3920 | 3915 | 1058 |
| 656 | 20231219 | 093300 | 2023583105 | 3915 | 3920 | 3950 | 3915 | 701 |
| 657 | 20231219 | 093200 | 2020830520 | 3920 | 3945 | 3950 | 3915 | 1051 |
| 658 | 20231219 | 093100 | 2016712600 | 3955 | 3945 | 3955 | 3925 | 1643 |
| 659 | 20231219 | 093000 | 2010243930 | 3940 | 3940 | 3945 | 3935 | 1621 |
| 660 | 20231219 | 092900 | 2003857305 | 3940 | 3900 | 3940 | 3895 | 1593 |
| 661 | 20231219 | 092800 | 1997633860 | 3905 | 3905 | 3910 | 3900 | 11820 |
| 662 | 20231219 | 092700 | 1951520205 | 3905 | 3930 | 3930 | 3905 | 9158 |
| 663 | 20231219 | 092600 | 1915653300 | 3930 | 3940 | 3945 | 3925 | 2357 |
| 664 | 20231219 | 092500 | 1906391025 | 3945 | 3915 | 3950 | 3910 | 8087 |
| 665 | 20231219 | 092400 | 1874737615 | 3915 | 3955 | 3955 | 3915 | 10199 |
| 666 | 20231219 | 092300 | 1834521130 | 3955 | 3955 | 3960 | 3955 | 3329 |
| 667 | 20231219 | 092200 | 1821354165 | 3955 | 3960 | 3960 | 3955 | 1389 |
| 668 | 20231219 | 092100 | 1815860305 | 3950 | 3975 | 3975 | 3950 | 8097 |
| 669 | 20231219 | 092000 | 1783758055 | 3975 | 3975 | 3990 | 3975 | 6414 |
| 670 | 20231219 | 091900 | 1758233745 | 3980 | 3975 | 3980 | 3960 | 14664 |
| 671 | 20231219 | 091800 | 1700021995 | 3975 | 4005 | 4015 | 3960 | 19349 |
| 672 | 20231219 | 091700 | 1622814370 | 4015 | 4030 | 4030 | 3995 | 8348 |
| 673 | 20231219 | 091600 | 1589423970 | 4000 | 4055 | 4055 | 4000 | 24163 |
| 674 | 20231219 | 091500 | 1492047935 | 4050 | 4030 | 4065 | 4030 | 6516 |
| 675 | 20231219 | 091400 | 1465665620 | 4035 | 4040 | 4060 | 4025 | 11095 |
| 676 | 20231219 | 091300 | 1420854860 | 4055 | 4025 | 4080 | 4020 | 11207 |
| 677 | 20231219 | 091200 | 1375462715 | 4020 | 4015 | 4025 | 3995 | 6690 |
| 678 | 20231219 | 091100 | 1348625715 | 4010 | 4045 | 4055 | 4000 | 16888 |
| 679 | 20231219 | 091000 | 1280792425 | 4045 | 4085 | 4085 | 4020 | 13975 |
| 680 | 20231219 | 090900 | 1224287200 | 4090 | 4020 | 4100 | 4015 | 23565 |
| 681 | 20231219 | 090800 | 1128936320 | 4010 | 4145 | 4155 | 4005 | 39385 |
| 682 | 20231219 | 090700 | 968382175 | 4155 | 4110 | 4165 | 4085 | 50773 |
| 683 | 20231219 | 090600 | 759132815 | 4110 | 4090 | 4115 | 4070 | 18742 |
| 684 | 20231219 | 090500 | 682295050 | 4090 | 4055 | 4200 | 4030 | 59549 |
| 685 | 20231219 | 090400 | 436440630 | 4050 | 4025 | 4050 | 3980 | 16341 |
| 686 | 20231219 | 090300 | 370854915 | 4025 | 3965 | 4025 | 3950 | 14779 |
| 687 | 20231219 | 090200 | 311903765 | 3965 | 4005 | 4065 | 3950 | 36060 |
| 688 | 20231219 | 090100 | 167470010 | 4020 | 3940 | 4045 | 3940 | 23803 |
| 689 | 20231219 | 090000 | 72599735 | 3940 | 3855 | 3995 | 3855 | 18651 |