33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 200400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 3 | 20231211 | 200300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20231211 | 200200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20231211 | 200100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20231211 | 200000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20231211 | 195900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20231211 | 195800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20231211 | 195700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20231211 | 195600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20231211 | 195500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20231211 | 195400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20231211 | 195300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20231211 | 195200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20231211 | 195100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20231211 | 195000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20231211 | 194900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20231211 | 194800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20231211 | 194700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20231211 | 194600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20231211 | 194500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20231211 | 194400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20231211 | 194300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20231211 | 194200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20231211 | 194100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20231211 | 194000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20231211 | 193900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20231211 | 193800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20231211 | 193700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20231211 | 193600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20231211 | 193500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20231211 | 193400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 33 | 20231211 | 193300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20231211 | 193200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20231211 | 193100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20231211 | 193000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20231211 | 192900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20231211 | 192800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20231211 | 192700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20231211 | 192600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20231211 | 192500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20231211 | 192400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20231211 | 192300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20231211 | 192200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20231211 | 192100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20231211 | 192000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20231211 | 191900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20231211 | 191800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20231211 | 191700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20231211 | 191600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20231211 | 191500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20231211 | 191400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20231211 | 191300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20231211 | 191200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20231211 | 191100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20231211 | 191000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20231211 | 190900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20231211 | 190800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20231211 | 190700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20231211 | 190600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20231211 | 190500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20231211 | 190400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 63 | 20231211 | 190300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20231211 | 190200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20231211 | 190100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20231211 | 190000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20231211 | 185900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20231211 | 185800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20231211 | 185700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20231211 | 185600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20231211 | 185500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20231211 | 185400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20231211 | 185300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20231211 | 185200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20231211 | 185100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20231211 | 185000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20231211 | 184900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20231211 | 184800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20231211 | 184700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20231211 | 184600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20231211 | 184500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20231211 | 184400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20231211 | 184300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20231211 | 184200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20231211 | 184100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20231211 | 184000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20231211 | 183900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20231211 | 183800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20231211 | 183700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20231211 | 183600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20231211 | 183500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20231211 | 183400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 93 | 20231211 | 183300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20231211 | 183200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20231211 | 183100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20231211 | 183000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20231211 | 182900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20231211 | 182800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20231211 | 182700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20231211 | 182600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20231211 | 182500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20231211 | 182400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20231211 | 182300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20231211 | 182200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20231211 | 182100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20231211 | 182000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20231211 | 181900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20231211 | 181800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20231211 | 181700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20231211 | 181600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20231211 | 181500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20231211 | 181400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20231211 | 181300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20231211 | 181200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20231211 | 181100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20231211 | 181000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20231211 | 180900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20231211 | 180800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20231211 | 180700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20231211 | 180600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20231211 | 180500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20231211 | 180400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 123 | 20231211 | 180300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20231211 | 180200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20231211 | 180100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20231211 | 180000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20231211 | 175900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20231211 | 175800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20231211 | 175700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20231211 | 175600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20231211 | 175500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20231211 | 175400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20231211 | 175300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20231211 | 175200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20231211 | 175100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20231211 | 175000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20231211 | 174900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20231211 | 174800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20231211 | 174700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20231211 | 174600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20231211 | 174500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20231211 | 174400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20231211 | 174300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20231211 | 174200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20231211 | 174100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20231211 | 174000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20231211 | 173900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20231211 | 173800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20231211 | 173700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20231211 | 173600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20231211 | 173500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20231211 | 173400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 153 | 20231211 | 173300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20231211 | 173200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20231211 | 173100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20231211 | 173000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20231211 | 172900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20231211 | 172800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20231211 | 172700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20231211 | 172600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20231211 | 172500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20231211 | 172400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20231211 | 172300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20231211 | 172200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20231211 | 172100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20231211 | 172000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20231211 | 171900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20231211 | 171800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20231211 | 171700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20231211 | 171600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20231211 | 171500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20231211 | 171400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20231211 | 171300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20231211 | 171200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20231211 | 171100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20231211 | 171000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20231211 | 170900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20231211 | 170800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20231211 | 170700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20231211 | 170600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20231211 | 170500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20231211 | 170400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 183 | 20231211 | 170300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20231211 | 170200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20231211 | 170100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20231211 | 170000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20231211 | 165900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20231211 | 165800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20231211 | 165700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20231211 | 165600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20231211 | 165500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20231211 | 165400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20231211 | 165300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20231211 | 165200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20231211 | 165100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20231211 | 165000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20231211 | 164900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20231211 | 164800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20231211 | 164700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20231211 | 164600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20231211 | 164500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20231211 | 164400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20231211 | 164300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20231211 | 164200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20231211 | 164100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20231211 | 164000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231211 | 163900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231211 | 163800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231211 | 163700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231211 | 163600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231211 | 163500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231211 | 163400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 213 | 20231211 | 163300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231211 | 163200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231211 | 163100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20231211 | 163000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20231211 | 162900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20231211 | 162800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20231211 | 162700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20231211 | 162600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20231211 | 162500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20231211 | 162400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20231211 | 162300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20231211 | 162200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20231211 | 162100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20231211 | 162000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20231211 | 161900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20231211 | 161800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20231211 | 161700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20231211 | 161600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20231211 | 161500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20231211 | 161400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20231211 | 161300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20231211 | 161200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20231211 | 161100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20231211 | 161000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20231211 | 160900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20231211 | 160800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20231211 | 160700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20231211 | 160600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20231211 | 160500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20231211 | 160400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 243 | 20231211 | 160300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20231211 | 160200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20231211 | 160100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 246 | 20231211 | 160000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20231211 | 155900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20231211 | 155800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 249 | 20231211 | 155700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 250 | 20231211 | 155600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 251 | 20231211 | 155500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 252 | 20231211 | 155400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 253 | 20231211 | 155300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 254 | 20231211 | 155200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 255 | 20231211 | 155100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 256 | 20231211 | 155000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 257 | 20231211 | 154900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 258 | 20231211 | 154800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 259 | 20231211 | 154700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 260 | 20231211 | 154600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 261 | 20231211 | 154500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 262 | 20231211 | 154400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 263 | 20231211 | 154300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 264 | 20231211 | 154200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 265 | 20231211 | 154100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 266 | 20231211 | 154000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 267 | 20231211 | 153900 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 268 | 20231211 | 153800 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20231211 | 153700 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20231211 | 153600 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 271 | 20231211 | 153500 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 272 | 20231211 | 153400 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 273 | 20231211 | 153300 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 274 | 20231211 | 153200 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 275 | 20231211 | 153100 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 276 | 20231211 | 153000 | 2397814850 | 3755 | 3755 | 3755 | 3755 | 3555 |
| 277 | 20231211 | 152900 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 278 | 20231211 | 152800 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20231211 | 152700 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20231211 | 152600 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 281 | 20231211 | 152500 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 282 | 20231211 | 152400 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 283 | 20231211 | 152300 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 284 | 20231211 | 152200 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 285 | 20231211 | 152100 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 286 | 20231211 | 152000 | 2384465825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 287 | 20231211 | 151900 | 2384465825 | 3755 | 3730 | 3755 | 3730 | 2691 |
| 288 | 20231211 | 151800 | 2374409970 | 3730 | 3740 | 3760 | 3730 | 1208 |
| 289 | 20231211 | 151700 | 2369893405 | 3740 | 3735 | 3740 | 3730 | 8444 |
| 290 | 20231211 | 151600 | 2338358275 | 3735 | 3750 | 3750 | 3735 | 2840 |
| 291 | 20231211 | 151500 | 2327741440 | 3745 | 3750 | 3750 | 3745 | 269 |
| 292 | 20231211 | 151400 | 2326732745 | 3745 | 3750 | 3755 | 3745 | 4288 |
| 293 | 20231211 | 151300 | 2310653280 | 3755 | 3755 | 3755 | 3755 | 187 |
| 294 | 20231211 | 151200 | 2309951095 | 3755 | 3750 | 3755 | 3750 | 183 |
| 295 | 20231211 | 151100 | 2309264840 | 3750 | 3750 | 3750 | 3740 | 2702 |
| 296 | 20231211 | 151000 | 2299132490 | 3750 | 3740 | 3750 | 3740 | 2058 |
| 297 | 20231211 | 150900 | 2291419025 | 3740 | 3740 | 3745 | 3740 | 81 |
| 298 | 20231211 | 150800 | 2291116080 | 3740 | 3740 | 3745 | 3740 | 2179 |
| 299 | 20231211 | 150700 | 2282966385 | 3740 | 3735 | 3740 | 3735 | 323 |
| 300 | 20231211 | 150600 | 2281759890 | 3735 | 3735 | 3735 | 3730 | 1678 |
| 301 | 20231211 | 150500 | 2275493810 | 3740 | 3735 | 3740 | 3735 | 751 |
| 302 | 20231211 | 150400 | 2272685575 | 3740 | 3740 | 3740 | 3735 | 154 |
| 303 | 20231211 | 150300 | 2272110225 | 3740 | 3735 | 3740 | 3735 | 2429 |
| 304 | 20231211 | 150200 | 2263037020 | 3735 | 3735 | 3735 | 3735 | 3758 |
| 305 | 20231211 | 150100 | 2249000890 | 3735 | 3735 | 3735 | 3730 | 72 |
| 306 | 20231211 | 150000 | 2248732170 | 3730 | 3730 | 3735 | 3730 | 83 |
| 307 | 20231211 | 145900 | 2248422575 | 3735 | 3735 | 3735 | 3735 | 101 |
| 308 | 20231211 | 145800 | 2248045340 | 3730 | 3730 | 3735 | 3730 | 3963 |
| 309 | 20231211 | 145700 | 2233263235 | 3735 | 3730 | 3735 | 3725 | 521 |
| 310 | 20231211 | 145600 | 2231320400 | 3725 | 3735 | 3735 | 3725 | 524 |
| 311 | 20231211 | 145500 | 2229366610 | 3735 | 3730 | 3735 | 3730 | 728 |
| 312 | 20231211 | 145400 | 2226650230 | 3730 | 3740 | 3740 | 3730 | 892 |
| 313 | 20231211 | 145300 | 2223320950 | 3740 | 3735 | 3740 | 3735 | 393 |
| 314 | 20231211 | 145200 | 2221852575 | 3735 | 3730 | 3735 | 3720 | 453 |
| 315 | 20231211 | 145100 | 2220163980 | 3730 | 3735 | 3735 | 3730 | 1044 |
| 316 | 20231211 | 145000 | 2216269835 | 3740 | 3735 | 3740 | 3730 | 893 |
| 317 | 20231211 | 144900 | 2212936475 | 3735 | 3735 | 3735 | 3735 | 872 |
| 318 | 20231211 | 144800 | 2209679555 | 3740 | 3740 | 3740 | 3735 | 671 |
| 319 | 20231211 | 144700 | 2207170025 | 3740 | 3725 | 3740 | 3725 | 992 |
| 320 | 20231211 | 144600 | 2203468175 | 3725 | 3730 | 3730 | 3725 | 4 |
| 321 | 20231211 | 144500 | 2203453260 | 3725 | 3725 | 3725 | 3720 | 2567 |
| 322 | 20231211 | 144400 | 2193896825 | 3725 | 3725 | 3725 | 3725 | 0 |
| 323 | 20231211 | 144300 | 2193896825 | 3725 | 3730 | 3730 | 3725 | 233 |
| 324 | 20231211 | 144200 | 2193028740 | 3730 | 3730 | 3730 | 3730 | 1848 |
| 325 | 20231211 | 144100 | 2186135700 | 3730 | 3730 | 3735 | 3730 | 780 |
| 326 | 20231211 | 144000 | 2183225400 | 3735 | 3735 | 3735 | 3735 | 67 |
| 327 | 20231211 | 143900 | 2182975155 | 3735 | 3735 | 3735 | 3735 | 75 |
| 328 | 20231211 | 143800 | 2182695030 | 3730 | 3735 | 3735 | 3730 | 487 |
| 329 | 20231211 | 143700 | 2180876190 | 3740 | 3735 | 3740 | 3735 | 977 |
| 330 | 20231211 | 143600 | 2177226880 | 3735 | 3735 | 3735 | 3735 | 968 |
| 331 | 20231211 | 143500 | 2173611400 | 3735 | 3735 | 3735 | 3735 | 633 |
| 332 | 20231211 | 143400 | 2171247145 | 3735 | 3740 | 3740 | 3735 | 623 |
| 333 | 20231211 | 143300 | 2168920125 | 3740 | 3740 | 3740 | 3740 | 194 |
| 334 | 20231211 | 143200 | 2168194565 | 3740 | 3740 | 3740 | 3740 | 696 |
| 335 | 20231211 | 143100 | 2165591525 | 3740 | 3745 | 3745 | 3740 | 811 |
| 336 | 20231211 | 143000 | 2162557260 | 3740 | 3735 | 3740 | 3735 | 3476 |
| 337 | 20231211 | 142900 | 2149573650 | 3735 | 3730 | 3735 | 3730 | 1217 |
| 338 | 20231211 | 142800 | 2145033420 | 3730 | 3730 | 3730 | 3730 | 0 |
| 339 | 20231211 | 142700 | 2145033420 | 3730 | 3730 | 3730 | 3730 | 963 |
| 340 | 20231211 | 142600 | 2141441430 | 3730 | 3730 | 3730 | 3725 | 394 |
| 341 | 20231211 | 142500 | 2139971815 | 3735 | 3730 | 3735 | 3725 | 1425 |
| 342 | 20231211 | 142400 | 2134657070 | 3720 | 3730 | 3730 | 3720 | 2113 |
| 343 | 20231211 | 142300 | 2126795945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 344 | 20231211 | 142200 | 2126795945 | 3725 | 3725 | 3725 | 3725 | 64 |
| 345 | 20231211 | 142100 | 2126557545 | 3725 | 3720 | 3725 | 3715 | 3425 |
| 346 | 20231211 | 142000 | 2113816915 | 3720 | 3720 | 3720 | 3715 | 2240 |
| 347 | 20231211 | 141900 | 2105494770 | 3715 | 3720 | 3720 | 3715 | 406 |
| 348 | 20231211 | 141800 | 2103985415 | 3715 | 3720 | 3720 | 3715 | 340 |
| 349 | 20231211 | 141700 | 2102721215 | 3720 | 3720 | 3720 | 3715 | 510 |
| 350 | 20231211 | 141600 | 2100825765 | 3720 | 3720 | 3720 | 3720 | 1027 |
| 351 | 20231211 | 141500 | 2097005325 | 3720 | 3720 | 3720 | 3715 | 1508 |
| 352 | 20231211 | 141400 | 2091401650 | 3720 | 3725 | 3725 | 3720 | 861 |
| 353 | 20231211 | 141300 | 2088198515 | 3725 | 3725 | 3725 | 3725 | 298 |
| 354 | 20231211 | 141200 | 2087088465 | 3730 | 3725 | 3730 | 3725 | 73 |
| 355 | 20231211 | 141100 | 2086816180 | 3725 | 3720 | 3725 | 3710 | 2984 |
| 356 | 20231211 | 141000 | 2075720595 | 3720 | 3720 | 3720 | 3715 | 5821 |
| 357 | 20231211 | 140900 | 2054073480 | 3725 | 3730 | 3730 | 3725 | 2437 |
| 358 | 20231211 | 140800 | 2044995155 | 3730 | 3735 | 3735 | 3730 | 866 |
| 359 | 20231211 | 140700 | 2041764815 | 3735 | 3730 | 3735 | 3730 | 433 |
| 360 | 20231211 | 140600 | 2040149060 | 3735 | 3730 | 3735 | 3730 | 194 |
| 361 | 20231211 | 140500 | 2039425115 | 3735 | 3735 | 3735 | 3735 | 335 |
| 362 | 20231211 | 140400 | 2038173890 | 3735 | 3730 | 3735 | 3730 | 1026 |
| 363 | 20231211 | 140300 | 2034346780 | 3730 | 3735 | 3735 | 3730 | 546 |
| 364 | 20231211 | 140200 | 2032309210 | 3735 | 3735 | 3735 | 3735 | 3202 |
| 365 | 20231211 | 140100 | 2020349740 | 3740 | 3735 | 3740 | 3735 | 538 |
| 366 | 20231211 | 140000 | 2018340290 | 3740 | 3740 | 3740 | 3740 | 442 |
| 367 | 20231211 | 135900 | 2016687210 | 3740 | 3740 | 3740 | 3735 | 65 |
| 368 | 20231211 | 135800 | 2016444205 | 3740 | 3740 | 3740 | 3740 | 0 |
| 369 | 20231211 | 135700 | 2016444205 | 3740 | 3735 | 3740 | 3735 | 948 |
| 370 | 20231211 | 135600 | 2012903265 | 3735 | 3740 | 3740 | 3735 | 3497 |
| 371 | 20231211 | 135500 | 1999824860 | 3740 | 3740 | 3740 | 3740 | 2131 |
| 372 | 20231211 | 135400 | 1991854920 | 3745 | 3745 | 3745 | 3745 | 3818 |
| 373 | 20231211 | 135300 | 1977556510 | 3745 | 3745 | 3745 | 3745 | 136 |
| 374 | 20231211 | 135200 | 1977047190 | 3745 | 3745 | 3750 | 3745 | 1127 |
| 375 | 20231211 | 135100 | 1972826560 | 3750 | 3745 | 3750 | 3745 | 1368 |
| 376 | 20231211 | 135000 | 1967700890 | 3750 | 3750 | 3750 | 3750 | 28 |
| 377 | 20231211 | 134900 | 1967595890 | 3745 | 3745 | 3745 | 3745 | 641 |
| 378 | 20231211 | 134800 | 1965195345 | 3745 | 3745 | 3745 | 3745 | 1240 |
| 379 | 20231211 | 134700 | 1960551545 | 3750 | 3745 | 3750 | 3745 | 1301 |
| 380 | 20231211 | 134600 | 1955679275 | 3750 | 3750 | 3750 | 3750 | 613 |
| 381 | 20231211 | 134500 | 1953380525 | 3745 | 3750 | 3750 | 3745 | 1041 |
| 382 | 20231211 | 134400 | 1949476820 | 3750 | 3745 | 3750 | 3745 | 157 |
| 383 | 20231211 | 134300 | 1948888100 | 3750 | 3755 | 3755 | 3750 | 6857 |
| 384 | 20231211 | 134200 | 1923171825 | 3755 | 3755 | 3755 | 3750 | 1987 |
| 385 | 20231211 | 134100 | 1915720200 | 3750 | 3760 | 3760 | 3750 | 1975 |
| 386 | 20231211 | 134000 | 1908306550 | 3760 | 3755 | 3760 | 3755 | 2587 |
| 387 | 20231211 | 133900 | 1898591260 | 3760 | 3760 | 3760 | 3760 | 0 |
| 388 | 20231211 | 133800 | 1898591260 | 3760 | 3760 | 3760 | 3760 | 3796 |
| 389 | 20231211 | 133700 | 1884318300 | 3765 | 3770 | 3770 | 3765 | 574 |
| 390 | 20231211 | 133600 | 1882157180 | 3770 | 3770 | 3770 | 3770 | 377 |
| 391 | 20231211 | 133500 | 1880735890 | 3765 | 3770 | 3770 | 3765 | 180 |
| 392 | 20231211 | 133400 | 1880058140 | 3770 | 3770 | 3770 | 3770 | 1 |
| 393 | 20231211 | 133300 | 1880054370 | 3765 | 3765 | 3765 | 3765 | 0 |
| 394 | 20231211 | 133200 | 1880054370 | 3765 | 3765 | 3765 | 3765 | 0 |
| 395 | 20231211 | 133100 | 1880054370 | 3765 | 3765 | 3765 | 3765 | 1241 |
| 396 | 20231211 | 133000 | 1875382005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 397 | 20231211 | 132900 | 1875382005 | 3765 | 3765 | 3765 | 3765 | 753 |
| 398 | 20231211 | 132800 | 1872546960 | 3765 | 3775 | 3775 | 3765 | 542 |
| 399 | 20231211 | 132700 | 1870506310 | 3780 | 3775 | 3780 | 3765 | 1073 |
| 400 | 20231211 | 132600 | 1866458290 | 3775 | 3775 | 3775 | 3775 | 0 |
| 401 | 20231211 | 132500 | 1866458290 | 3775 | 3775 | 3775 | 3775 | 0 |
| 402 | 20231211 | 132400 | 1866458290 | 3775 | 3775 | 3775 | 3775 | 116 |
| 403 | 20231211 | 132300 | 1866020390 | 3780 | 3780 | 3780 | 3780 | 0 |
| 404 | 20231211 | 132200 | 1866020390 | 3780 | 3780 | 3780 | 3780 | 32 |
| 405 | 20231211 | 132100 | 1865899430 | 3780 | 3780 | 3780 | 3780 | 5 |
| 406 | 20231211 | 132000 | 1865880530 | 3770 | 3775 | 3775 | 3770 | 60 |
| 407 | 20231211 | 131900 | 1865654280 | 3780 | 3775 | 3780 | 3765 | 637 |
| 408 | 20231211 | 131800 | 1863253480 | 3775 | 3775 | 3775 | 3775 | 50 |
| 409 | 20231211 | 131700 | 1863064730 | 3780 | 3785 | 3785 | 3780 | 305 |
| 410 | 20231211 | 131600 | 1861911680 | 3785 | 3790 | 3790 | 3785 | 790 |
| 411 | 20231211 | 131500 | 1858921380 | 3790 | 3785 | 3795 | 3785 | 1774 |
| 412 | 20231211 | 131400 | 1852198835 | 3785 | 3785 | 3785 | 3785 | 100 |
| 413 | 20231211 | 131300 | 1851820335 | 3785 | 3785 | 3790 | 3785 | 583 |
| 414 | 20231211 | 131200 | 1849613675 | 3785 | 3780 | 3785 | 3780 | 1935 |
| 415 | 20231211 | 131100 | 1842294955 | 3780 | 3780 | 3780 | 3780 | 707 |
| 416 | 20231211 | 131000 | 1839622495 | 3780 | 3775 | 3780 | 3775 | 1368 |
| 417 | 20231211 | 130900 | 1834455455 | 3770 | 3755 | 3770 | 3755 | 10067 |
| 418 | 20231211 | 130800 | 1796544935 | 3755 | 3755 | 3755 | 3755 | 1 |
| 419 | 20231211 | 130700 | 1796541180 | 3755 | 3755 | 3755 | 3755 | 1 |
| 420 | 20231211 | 130600 | 1796537425 | 3755 | 3755 | 3755 | 3755 | 203 |
| 421 | 20231211 | 130500 | 1795775160 | 3755 | 3755 | 3755 | 3755 | 100 |
| 422 | 20231211 | 130400 | 1795399660 | 3755 | 3760 | 3760 | 3755 | 1317 |
| 423 | 20231211 | 130300 | 1790453765 | 3755 | 3760 | 3760 | 3755 | 105 |
| 424 | 20231211 | 130200 | 1790059470 | 3760 | 3760 | 3760 | 3760 | 559 |
| 425 | 20231211 | 130100 | 1787957630 | 3760 | 3760 | 3760 | 3760 | 794 |
| 426 | 20231211 | 130000 | 1784972190 | 3760 | 3760 | 3760 | 3760 | 100 |
| 427 | 20231211 | 125900 | 1784596190 | 3760 | 3765 | 3765 | 3760 | 33 |
| 428 | 20231211 | 125800 | 1784472100 | 3765 | 3765 | 3765 | 3765 | 10 |
| 429 | 20231211 | 125700 | 1784434450 | 3765 | 3765 | 3765 | 3765 | 1 |
| 430 | 20231211 | 125600 | 1784430685 | 3765 | 3760 | 3765 | 3760 | 18 |
| 431 | 20231211 | 125500 | 1784362995 | 3760 | 3760 | 3760 | 3760 | 53 |
| 432 | 20231211 | 125400 | 1784163715 | 3760 | 3760 | 3760 | 3760 | 39 |
| 433 | 20231211 | 125300 | 1784017075 | 3760 | 3760 | 3760 | 3760 | 199 |
| 434 | 20231211 | 125200 | 1783268835 | 3760 | 3760 | 3760 | 3760 | 4 |
| 435 | 20231211 | 125100 | 1783253795 | 3765 | 3760 | 3765 | 3760 | 103 |
| 436 | 20231211 | 125000 | 1782866510 | 3765 | 3760 | 3765 | 3760 | 729 |
| 437 | 20231211 | 124900 | 1780125465 | 3760 | 3760 | 3760 | 3760 | 329 |
| 438 | 20231211 | 124800 | 1778888425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 439 | 20231211 | 124700 | 1778888425 | 3760 | 3765 | 3765 | 3760 | 92 |
| 440 | 20231211 | 124600 | 1778542480 | 3765 | 3765 | 3765 | 3765 | 4 |
| 441 | 20231211 | 124500 | 1778527420 | 3760 | 3760 | 3760 | 3760 | 125 |
| 442 | 20231211 | 124400 | 1778057420 | 3760 | 3760 | 3760 | 3760 | 72 |
| 443 | 20231211 | 124300 | 1777786700 | 3765 | 3760 | 3765 | 3760 | 205 |
| 444 | 20231211 | 124200 | 1777015400 | 3760 | 3760 | 3760 | 3760 | 10 |
| 445 | 20231211 | 124100 | 1776977800 | 3755 | 3755 | 3755 | 3755 | 50 |
| 446 | 20231211 | 124000 | 1776790050 | 3755 | 3755 | 3755 | 3755 | 400 |
| 447 | 20231211 | 123900 | 1775288050 | 3755 | 3755 | 3755 | 3755 | 4 |
| 448 | 20231211 | 123800 | 1775273030 | 3755 | 3755 | 3755 | 3755 | 936 |
| 449 | 20231211 | 123700 | 1771758350 | 3755 | 3750 | 3755 | 3750 | 120 |
| 450 | 20231211 | 123600 | 1771308250 | 3750 | 3760 | 3760 | 3750 | 614 |
| 451 | 20231211 | 123500 | 1769001445 | 3755 | 3755 | 3755 | 3755 | 1269 |
| 452 | 20231211 | 123400 | 1764236350 | 3760 | 3760 | 3760 | 3760 | 0 |
| 453 | 20231211 | 123300 | 1764236350 | 3760 | 3760 | 3760 | 3760 | 37 |
| 454 | 20231211 | 123200 | 1764097230 | 3760 | 3760 | 3760 | 3755 | 410 |
| 455 | 20231211 | 123100 | 1762557130 | 3760 | 3760 | 3760 | 3760 | 2 |
| 456 | 20231211 | 123000 | 1762549610 | 3760 | 3760 | 3760 | 3760 | 599 |
| 457 | 20231211 | 122900 | 1760297370 | 3760 | 3760 | 3760 | 3760 | 520 |
| 458 | 20231211 | 122800 | 1758342170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 459 | 20231211 | 122700 | 1758342170 | 3765 | 3765 | 3765 | 3765 | 666 |
| 460 | 20231211 | 122600 | 1755834680 | 3765 | 3765 | 3765 | 3765 | 1021 |
| 461 | 20231211 | 122500 | 1751990615 | 3765 | 3760 | 3765 | 3760 | 333 |
| 462 | 20231211 | 122400 | 1750737120 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20231211 | 122300 | 1750737120 | 3765 | 3760 | 3765 | 3760 | 1365 |
| 464 | 20231211 | 122200 | 1745604470 | 3760 | 3760 | 3760 | 3760 | 857 |
| 465 | 20231211 | 122100 | 1742382150 | 3765 | 3765 | 3765 | 3765 | 13 |
| 466 | 20231211 | 122000 | 1742333205 | 3765 | 3765 | 3765 | 3765 | 7 |
| 467 | 20231211 | 121900 | 1742306850 | 3765 | 3765 | 3765 | 3765 | 159 |
| 468 | 20231211 | 121800 | 1741708215 | 3765 | 3755 | 3765 | 3755 | 1845 |
| 469 | 20231211 | 121700 | 1734777465 | 3755 | 3755 | 3760 | 3755 | 803 |
| 470 | 20231211 | 121600 | 1731759700 | 3755 | 3755 | 3755 | 3755 | 1111 |
| 471 | 20231211 | 121500 | 1727587895 | 3760 | 3760 | 3760 | 3755 | 1440 |
| 472 | 20231211 | 121400 | 1722179645 | 3760 | 3760 | 3760 | 3760 | 1467 |
| 473 | 20231211 | 121300 | 1716663725 | 3765 | 3760 | 3765 | 3760 | 1416 |
| 474 | 20231211 | 121200 | 1711333250 | 3760 | 3760 | 3760 | 3760 | 1201 |
| 475 | 20231211 | 121100 | 1706817490 | 3760 | 3760 | 3760 | 3760 | 248 |
| 476 | 20231211 | 121000 | 1705885010 | 3760 | 3760 | 3760 | 3760 | 35 |
| 477 | 20231211 | 120900 | 1705753410 | 3760 | 3755 | 3760 | 3755 | 145 |
| 478 | 20231211 | 120800 | 1705208435 | 3755 | 3755 | 3760 | 3755 | 15775 |
| 479 | 20231211 | 120700 | 1645973300 | 3755 | 3760 | 3760 | 3755 | 172 |
| 480 | 20231211 | 120600 | 1645326875 | 3755 | 3755 | 3755 | 3755 | 0 |
| 481 | 20231211 | 120500 | 1645326875 | 3755 | 3760 | 3760 | 3755 | 2353 |
| 482 | 20231211 | 120400 | 1636482370 | 3760 | 3760 | 3760 | 3760 | 30 |
| 483 | 20231211 | 120300 | 1636369570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 484 | 20231211 | 120200 | 1636369570 | 3760 | 3765 | 3765 | 3760 | 1000 |
| 485 | 20231211 | 120100 | 1632609135 | 3765 | 3765 | 3765 | 3765 | 238 |
| 486 | 20231211 | 120000 | 1631713065 | 3760 | 3760 | 3760 | 3755 | 4824 |
| 487 | 20231211 | 115900 | 1613579180 | 3765 | 3765 | 3765 | 3760 | 360 |
| 488 | 20231211 | 115800 | 1612223785 | 3765 | 3770 | 3770 | 3760 | 3954 |
| 489 | 20231211 | 115700 | 1597343445 | 3770 | 3770 | 3770 | 3770 | 53 |
| 490 | 20231211 | 115600 | 1597143635 | 3770 | 3770 | 3770 | 3770 | 1300 |
| 491 | 20231211 | 115500 | 1592242635 | 3775 | 3770 | 3775 | 3770 | 340 |
| 492 | 20231211 | 115400 | 1590959435 | 3770 | 3770 | 3775 | 3770 | 2548 |
| 493 | 20231211 | 115300 | 1581343135 | 3775 | 3775 | 3775 | 3775 | 21 |
| 494 | 20231211 | 115200 | 1581263860 | 3775 | 3775 | 3775 | 3775 | 1266 |
| 495 | 20231211 | 115100 | 1576484710 | 3775 | 3775 | 3775 | 3775 | 0 |
| 496 | 20231211 | 115000 | 1576484710 | 3775 | 3780 | 3780 | 3775 | 6 |
| 497 | 20231211 | 114900 | 1576462035 | 3780 | 3780 | 3780 | 3780 | 1356 |
| 498 | 20231211 | 114800 | 1571336355 | 3780 | 3780 | 3780 | 3780 | 283 |
| 499 | 20231211 | 114700 | 1570266615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 500 | 20231211 | 114600 | 1570266615 | 3785 | 3780 | 3785 | 3780 | 310 |
| 501 | 20231211 | 114500 | 1569094265 | 3780 | 3780 | 3780 | 3780 | 100 |
| 502 | 20231211 | 114400 | 1568716265 | 3780 | 3780 | 3780 | 3780 | 11 |
| 503 | 20231211 | 114300 | 1568674685 | 3775 | 3785 | 3785 | 3775 | 602 |
| 504 | 20231211 | 114200 | 1566402125 | 3775 | 3790 | 3790 | 3775 | 1343 |
| 505 | 20231211 | 114100 | 1561325935 | 3785 | 3785 | 3785 | 3785 | 38 |
| 506 | 20231211 | 114000 | 1561182105 | 3785 | 3785 | 3785 | 3785 | 20 |
| 507 | 20231211 | 113900 | 1561106405 | 3785 | 3780 | 3785 | 3780 | 819 |
| 508 | 20231211 | 113800 | 1558006520 | 3785 | 3785 | 3785 | 3780 | 1208 |
| 509 | 20231211 | 113700 | 1553437240 | 3785 | 3785 | 3785 | 3785 | 400 |
| 510 | 20231211 | 113600 | 1551923240 | 3785 | 3785 | 3785 | 3785 | 596 |
| 511 | 20231211 | 113500 | 1549667380 | 3785 | 3790 | 3790 | 3785 | 96 |
| 512 | 20231211 | 113400 | 1549304015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 513 | 20231211 | 113300 | 1549304015 | 3785 | 3790 | 3790 | 3785 | 214 |
| 514 | 20231211 | 113200 | 1548493955 | 3795 | 3795 | 3795 | 3795 | 0 |
| 515 | 20231211 | 113100 | 1548493955 | 3795 | 3785 | 3795 | 3785 | 2837 |
| 516 | 20231211 | 113000 | 1537743625 | 3785 | 3785 | 3790 | 3785 | 443 |
| 517 | 20231211 | 112900 | 1536066865 | 3785 | 3785 | 3785 | 3785 | 100 |
| 518 | 20231211 | 112800 | 1535688365 | 3785 | 3790 | 3790 | 3785 | 285 |
| 519 | 20231211 | 112700 | 1534609630 | 3790 | 3790 | 3790 | 3790 | 51 |
| 520 | 20231211 | 112600 | 1534416340 | 3785 | 3785 | 3785 | 3785 | 3154 |
| 521 | 20231211 | 112500 | 1522478450 | 3785 | 3785 | 3785 | 3785 | 973 |
| 522 | 20231211 | 112400 | 1518795645 | 3785 | 3785 | 3785 | 3785 | 350 |
| 523 | 20231211 | 112300 | 1517470895 | 3785 | 3785 | 3785 | 3785 | 400 |
| 524 | 20231211 | 112200 | 1515956895 | 3785 | 3785 | 3790 | 3785 | 445 |
| 525 | 20231211 | 112100 | 1514272565 | 3775 | 3780 | 3780 | 3775 | 2863 |
| 526 | 20231211 | 112000 | 1503451695 | 3775 | 3775 | 3775 | 3775 | 28 |
| 527 | 20231211 | 111900 | 1503345995 | 3775 | 3780 | 3780 | 3775 | 851 |
| 528 | 20231211 | 111800 | 1500129740 | 3785 | 3785 | 3785 | 3785 | 20 |
| 529 | 20231211 | 111700 | 1500054040 | 3780 | 3780 | 3780 | 3780 | 5 |
| 530 | 20231211 | 111600 | 1500035140 | 3785 | 3780 | 3785 | 3780 | 656 |
| 531 | 20231211 | 111500 | 1497555320 | 3780 | 3785 | 3785 | 3780 | 205 |
| 532 | 20231211 | 111400 | 1496779420 | 3780 | 3780 | 3780 | 3780 | 0 |
| 533 | 20231211 | 111300 | 1496779420 | 3780 | 3780 | 3780 | 3780 | 573 |
| 534 | 20231211 | 111200 | 1494613480 | 3780 | 3785 | 3785 | 3780 | 721 |
| 535 | 20231211 | 111100 | 1491884505 | 3790 | 3790 | 3790 | 3790 | 2 |
| 536 | 20231211 | 111000 | 1491876925 | 3790 | 3785 | 3790 | 3785 | 2 |
| 537 | 20231211 | 110900 | 1491869350 | 3785 | 3785 | 3785 | 3785 | 565 |
| 538 | 20231211 | 110800 | 1489730825 | 3785 | 3785 | 3785 | 3785 | 2964 |
| 539 | 20231211 | 110700 | 1478512085 | 3785 | 3790 | 3790 | 3785 | 1292 |
| 540 | 20231211 | 110600 | 1473616405 | 3785 | 3785 | 3785 | 3785 | 76 |
| 541 | 20231211 | 110500 | 1473328745 | 3785 | 3785 | 3785 | 3785 | 495 |
| 542 | 20231211 | 110400 | 1471455170 | 3785 | 3790 | 3790 | 3785 | 839 |
| 543 | 20231211 | 110300 | 1468278225 | 3790 | 3790 | 3790 | 3790 | 1150 |
| 544 | 20231211 | 110200 | 1463919725 | 3795 | 3790 | 3800 | 3790 | 342 |
| 545 | 20231211 | 110100 | 1462621655 | 3790 | 3800 | 3800 | 3790 | 2717 |
| 546 | 20231211 | 110000 | 1452320695 | 3800 | 3795 | 3800 | 3795 | 434 |
| 547 | 20231211 | 105900 | 1450673355 | 3795 | 3795 | 3795 | 3795 | 8 |
| 548 | 20231211 | 105800 | 1450642995 | 3795 | 3795 | 3795 | 3795 | 382 |
| 549 | 20231211 | 105700 | 1449193305 | 3800 | 3800 | 3800 | 3800 | 5 |
| 550 | 20231211 | 105600 | 1449174305 | 3800 | 3800 | 3800 | 3800 | 106 |
| 551 | 20231211 | 105500 | 1448771505 | 3805 | 3805 | 3810 | 3805 | 1516 |
| 552 | 20231211 | 105400 | 1443003115 | 3805 | 3810 | 3810 | 3805 | 2711 |
| 553 | 20231211 | 105300 | 1432681190 | 3810 | 3805 | 3810 | 3805 | 2413 |
| 554 | 20231211 | 105200 | 1423499720 | 3805 | 3795 | 3805 | 3795 | 2621 |
| 555 | 20231211 | 105100 | 1413544385 | 3795 | 3795 | 3795 | 3795 | 1584 |
| 556 | 20231211 | 105000 | 1407533105 | 3790 | 3795 | 3795 | 3790 | 297 |
| 557 | 20231211 | 104900 | 1406406190 | 3795 | 3795 | 3795 | 3795 | 1 |
| 558 | 20231211 | 104800 | 1406402395 | 3795 | 3800 | 3800 | 3795 | 75 |
| 559 | 20231211 | 104700 | 1406117765 | 3795 | 3795 | 3795 | 3795 | 50 |
| 560 | 20231211 | 104600 | 1405928015 | 3795 | 3800 | 3800 | 3795 | 2159 |
| 561 | 20231211 | 104500 | 1397734605 | 3795 | 3800 | 3800 | 3795 | 4476 |
| 562 | 20231211 | 104400 | 1380735805 | 3795 | 3795 | 3800 | 3795 | 932 |
| 563 | 20231211 | 104300 | 1377198860 | 3795 | 3795 | 3795 | 3795 | 341 |
| 564 | 20231211 | 104200 | 1375904765 | 3795 | 3795 | 3795 | 3795 | 65 |
| 565 | 20231211 | 104100 | 1375658090 | 3795 | 3795 | 3795 | 3795 | 140 |
| 566 | 20231211 | 104000 | 1375126790 | 3790 | 3795 | 3795 | 3790 | 204 |
| 567 | 20231211 | 103900 | 1374352870 | 3795 | 3800 | 3800 | 3795 | 7968 |
| 568 | 20231211 | 103800 | 1344075010 | 3805 | 3805 | 3805 | 3805 | 202 |
| 569 | 20231211 | 103700 | 1343306400 | 3805 | 3805 | 3810 | 3805 | 121 |
| 570 | 20231211 | 103600 | 1342845595 | 3805 | 3810 | 3810 | 3805 | 5164 |
| 571 | 20231211 | 103500 | 1323195990 | 3810 | 3805 | 3810 | 3805 | 211 |
| 572 | 20231211 | 103400 | 1322392575 | 3810 | 3810 | 3810 | 3810 | 62 |
| 573 | 20231211 | 103300 | 1322156355 | 3805 | 3800 | 3810 | 3800 | 4853 |
| 574 | 20231211 | 103200 | 1303691140 | 3805 | 3805 | 3805 | 3800 | 953 |
| 575 | 20231211 | 103100 | 1300065975 | 3805 | 3805 | 3805 | 3800 | 2097 |
| 576 | 20231211 | 103000 | 1292094520 | 3805 | 3800 | 3805 | 3800 | 4363 |
| 577 | 20231211 | 102900 | 1275514615 | 3800 | 3800 | 3800 | 3795 | 353 |
| 578 | 20231211 | 102800 | 1274174970 | 3795 | 3795 | 3800 | 3795 | 388 |
| 579 | 20231211 | 102700 | 1272702480 | 3800 | 3795 | 3800 | 3795 | 51 |
| 580 | 20231211 | 102600 | 1272508930 | 3795 | 3795 | 3795 | 3795 | 101 |
| 581 | 20231211 | 102500 | 1272125635 | 3800 | 3800 | 3800 | 3800 | 100 |
| 582 | 20231211 | 102400 | 1271745635 | 3790 | 3795 | 3795 | 3790 | 930 |
| 583 | 20231211 | 102300 | 1268219965 | 3795 | 3795 | 3795 | 3785 | 1496 |
| 584 | 20231211 | 102200 | 1262543315 | 3795 | 3795 | 3795 | 3795 | 3030 |
| 585 | 20231211 | 102100 | 1251044465 | 3785 | 3790 | 3790 | 3785 | 1295 |
| 586 | 20231211 | 102000 | 1246138815 | 3790 | 3790 | 3790 | 3790 | 0 |
| 587 | 20231211 | 101900 | 1246138815 | 3790 | 3785 | 3790 | 3785 | 2 |
| 588 | 20231211 | 101800 | 1246131240 | 3790 | 3790 | 3790 | 3790 | 100 |
| 589 | 20231211 | 101700 | 1245752240 | 3790 | 3790 | 3790 | 3790 | 3 |
| 590 | 20231211 | 101600 | 1245740870 | 3785 | 3780 | 3785 | 3780 | 4323 |
| 591 | 20231211 | 101500 | 1229380140 | 3780 | 3775 | 3780 | 3775 | 864 |
| 592 | 20231211 | 101400 | 1226118360 | 3775 | 3780 | 3780 | 3770 | 603 |
| 593 | 20231211 | 101300 | 1223841335 | 3780 | 3780 | 3780 | 3780 | 1006 |
| 594 | 20231211 | 101200 | 1220038655 | 3770 | 3780 | 3780 | 3770 | 1848 |
| 595 | 20231211 | 101100 | 1213068775 | 3780 | 3780 | 3780 | 3780 | 66 |
| 596 | 20231211 | 101000 | 1212819295 | 3785 | 3775 | 3785 | 3775 | 526 |
| 597 | 20231211 | 100900 | 1210833375 | 3775 | 3785 | 3785 | 3775 | 5231 |
| 598 | 20231211 | 100800 | 1191058235 | 3785 | 3780 | 3785 | 3780 | 1208 |
| 599 | 20231211 | 100700 | 1186491705 | 3780 | 3780 | 3785 | 3780 | 103 |
| 600 | 20231211 | 100600 | 1186102240 | 3785 | 3780 | 3785 | 3780 | 148 |
| 601 | 20231211 | 100500 | 1185542555 | 3785 | 3790 | 3790 | 3785 | 2143 |
| 602 | 20231211 | 100400 | 1177427660 | 3790 | 3800 | 3800 | 3790 | 1402 |
| 603 | 20231211 | 100300 | 1172100840 | 3800 | 3795 | 3800 | 3795 | 3002 |
| 604 | 20231211 | 100200 | 1160706500 | 3795 | 3790 | 3795 | 3790 | 313 |
| 605 | 20231211 | 100100 | 1159520180 | 3790 | 3780 | 3790 | 3780 | 712 |
| 606 | 20231211 | 100000 | 1156824530 | 3780 | 3780 | 3780 | 3780 | 1920 |
| 607 | 20231211 | 095900 | 1149566930 | 3780 | 3775 | 3780 | 3775 | 1184 |
| 608 | 20231211 | 095800 | 1145093910 | 3775 | 3780 | 3780 | 3775 | 975 |
| 609 | 20231211 | 095700 | 1141411270 | 3780 | 3775 | 3780 | 3775 | 460 |
| 610 | 20231211 | 095600 | 1139673065 | 3775 | 3775 | 3775 | 3770 | 1093 |
| 611 | 20231211 | 095500 | 1135552290 | 3770 | 3775 | 3780 | 3770 | 326 |
| 612 | 20231211 | 095400 | 1134322855 | 3775 | 3775 | 3780 | 3775 | 1446 |
| 613 | 20231211 | 095300 | 1128863330 | 3775 | 3790 | 3790 | 3775 | 5256 |
| 614 | 20231211 | 095200 | 1109003555 | 3795 | 3785 | 3800 | 3785 | 2534 |
| 615 | 20231211 | 095100 | 1099400625 | 3790 | 3800 | 3800 | 3785 | 760 |
| 616 | 20231211 | 095000 | 1096521420 | 3790 | 3790 | 3790 | 3785 | 359 |
| 617 | 20231211 | 094900 | 1095161060 | 3785 | 3805 | 3805 | 3785 | 1193 |
| 618 | 20231211 | 094800 | 1090637310 | 3805 | 3790 | 3805 | 3790 | 11185 |
| 619 | 20231211 | 094700 | 1048235435 | 3785 | 3785 | 3785 | 3785 | 661 |
| 620 | 20231211 | 094600 | 1045733550 | 3785 | 3800 | 3800 | 3785 | 2367 |
| 621 | 20231211 | 094500 | 1036758725 | 3795 | 3795 | 3800 | 3795 | 2091 |
| 622 | 20231211 | 094400 | 1028823125 | 3800 | 3800 | 3800 | 3795 | 656 |
| 623 | 20231211 | 094300 | 1026330480 | 3800 | 3795 | 3800 | 3795 | 1309 |
| 624 | 20231211 | 094200 | 1021358705 | 3800 | 3795 | 3800 | 3795 | 207 |
| 625 | 20231211 | 094100 | 1020572275 | 3795 | 3810 | 3810 | 3795 | 5853 |
| 626 | 20231211 | 094000 | 998334115 | 3800 | 3825 | 3825 | 3800 | 9826 |
| 627 | 20231211 | 093900 | 960890425 | 3815 | 3835 | 3835 | 3815 | 6451 |
| 628 | 20231211 | 093800 | 936210255 | 3830 | 3820 | 3830 | 3820 | 4752 |
| 629 | 20231211 | 093700 | 918034005 | 3820 | 3835 | 3835 | 3815 | 5037 |
| 630 | 20231211 | 093600 | 898785975 | 3835 | 3830 | 3835 | 3820 | 22752 |
| 631 | 20231211 | 093500 | 811733905 | 3825 | 3815 | 3830 | 3810 | 4773 |
| 632 | 20231211 | 093400 | 793500580 | 3815 | 3805 | 3815 | 3805 | 23053 |
| 633 | 20231211 | 093300 | 705670080 | 3805 | 3800 | 3805 | 3800 | 11790 |
| 634 | 20231211 | 093200 | 660848310 | 3795 | 3795 | 3795 | 3795 | 3072 |
| 635 | 20231211 | 093100 | 649190070 | 3795 | 3790 | 3800 | 3790 | 3945 |
| 636 | 20231211 | 093000 | 634220510 | 3790 | 3780 | 3800 | 3780 | 6279 |
| 637 | 20231211 | 092900 | 610424700 | 3780 | 3760 | 3780 | 3760 | 2055 |
| 638 | 20231211 | 092800 | 602679965 | 3760 | 3775 | 3775 | 3760 | 131 |
| 639 | 20231211 | 092700 | 602186635 | 3775 | 3765 | 3775 | 3765 | 158 |
| 640 | 20231211 | 092600 | 601591685 | 3765 | 3755 | 3770 | 3755 | 2129 |
| 641 | 20231211 | 092500 | 593576860 | 3755 | 3750 | 3755 | 3750 | 857 |
| 642 | 20231211 | 092400 | 590358835 | 3750 | 3750 | 3755 | 3750 | 299 |
| 643 | 20231211 | 092300 | 589237515 | 3750 | 3750 | 3750 | 3750 | 709 |
| 644 | 20231211 | 092200 | 586578765 | 3750 | 3750 | 3750 | 3745 | 2548 |
| 645 | 20231211 | 092100 | 577031540 | 3750 | 3765 | 3770 | 3750 | 6335 |
| 646 | 20231211 | 092000 | 553226720 | 3760 | 3760 | 3765 | 3755 | 3644 |
| 647 | 20231211 | 091900 | 539536810 | 3760 | 3770 | 3770 | 3760 | 3555 |
| 648 | 20231211 | 091800 | 526149920 | 3770 | 3770 | 3770 | 3765 | 1422 |
| 649 | 20231211 | 091700 | 520791945 | 3770 | 3775 | 3775 | 3770 | 1377 |
| 650 | 20231211 | 091600 | 515598850 | 3780 | 3790 | 3795 | 3780 | 5082 |
| 651 | 20231211 | 091500 | 496367395 | 3795 | 3790 | 3795 | 3785 | 1555 |
| 652 | 20231211 | 091400 | 490471045 | 3790 | 3795 | 3795 | 3790 | 1018 |
| 653 | 20231211 | 091300 | 486609745 | 3795 | 3780 | 3795 | 3770 | 1848 |
| 654 | 20231211 | 091200 | 479616615 | 3795 | 3775 | 3795 | 3770 | 16801 |
| 655 | 20231211 | 091100 | 416079015 | 3775 | 3785 | 3785 | 3775 | 1256 |
| 656 | 20231211 | 091000 | 411330430 | 3785 | 3775 | 3790 | 3775 | 1142 |
| 657 | 20231211 | 090900 | 407007885 | 3775 | 3780 | 3790 | 3775 | 2118 |
| 658 | 20231211 | 090800 | 399008490 | 3775 | 3790 | 3790 | 3775 | 2833 |
| 659 | 20231211 | 090700 | 388292440 | 3795 | 3795 | 3800 | 3780 | 3129 |
| 660 | 20231211 | 090600 | 376418200 | 3795 | 3810 | 3810 | 3770 | 3097 |
| 661 | 20231211 | 090500 | 364659080 | 3800 | 3790 | 3805 | 3780 | 15506 |
| 662 | 20231211 | 090400 | 305899965 | 3790 | 3780 | 3790 | 3780 | 5484 |
| 663 | 20231211 | 090300 | 285148840 | 3780 | 3805 | 3810 | 3780 | 25673 |
| 664 | 20231211 | 090200 | 187573590 | 3805 | 3775 | 3810 | 3745 | 17904 |
| 665 | 20231211 | 090100 | 119744310 | 3775 | 3735 | 3775 | 3730 | 5799 |
| 666 | 20231211 | 090000 | 97962035 | 3730 | 3765 | 3770 | 3730 | 26038 |