33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 201900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 3 | 20231211 | 201800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20231211 | 201700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20231211 | 201600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20231211 | 201500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20231211 | 201400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20231211 | 201300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20231211 | 201200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20231211 | 201100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20231211 | 201000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20231211 | 200900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20231211 | 200800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20231211 | 200700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20231211 | 200600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20231211 | 200500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20231211 | 200400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20231211 | 200300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20231211 | 200200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20231211 | 200100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20231211 | 200000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20231211 | 195900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20231211 | 195800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20231211 | 195700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20231211 | 195600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20231211 | 195500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20231211 | 195400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20231211 | 195300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20231211 | 195200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20231211 | 195100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20231211 | 195000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20231211 | 194900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 33 | 20231211 | 194800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20231211 | 194700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20231211 | 194600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20231211 | 194500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20231211 | 194400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20231211 | 194300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20231211 | 194200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20231211 | 194100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20231211 | 194000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20231211 | 193900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20231211 | 193800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20231211 | 193700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20231211 | 193600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20231211 | 193500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20231211 | 193400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20231211 | 193300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20231211 | 193200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20231211 | 193100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20231211 | 193000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20231211 | 192900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20231211 | 192800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20231211 | 192700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20231211 | 192600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20231211 | 192500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20231211 | 192400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20231211 | 192300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20231211 | 192200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20231211 | 192100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20231211 | 192000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20231211 | 191900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 63 | 20231211 | 191800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20231211 | 191700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20231211 | 191600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20231211 | 191500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20231211 | 191400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20231211 | 191300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20231211 | 191200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20231211 | 191100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20231211 | 191000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20231211 | 190900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20231211 | 190800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20231211 | 190700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20231211 | 190600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20231211 | 190500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20231211 | 190400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20231211 | 190300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20231211 | 190200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20231211 | 190100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20231211 | 190000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20231211 | 185900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20231211 | 185800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20231211 | 185700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20231211 | 185600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20231211 | 185500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20231211 | 185400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20231211 | 185300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20231211 | 185200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20231211 | 185100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20231211 | 185000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20231211 | 184900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 93 | 20231211 | 184800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20231211 | 184700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20231211 | 184600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20231211 | 184500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20231211 | 184400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20231211 | 184300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20231211 | 184200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20231211 | 184100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20231211 | 184000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20231211 | 183900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20231211 | 183800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20231211 | 183700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20231211 | 183600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20231211 | 183500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20231211 | 183400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20231211 | 183300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20231211 | 183200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20231211 | 183100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20231211 | 183000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20231211 | 182900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20231211 | 182800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20231211 | 182700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20231211 | 182600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20231211 | 182500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20231211 | 182400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20231211 | 182300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20231211 | 182200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20231211 | 182100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20231211 | 182000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20231211 | 181900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 123 | 20231211 | 181800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20231211 | 181700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20231211 | 181600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20231211 | 181500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20231211 | 181400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20231211 | 181300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20231211 | 181200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20231211 | 181100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20231211 | 181000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20231211 | 180900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20231211 | 180800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20231211 | 180700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20231211 | 180600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20231211 | 180500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20231211 | 180400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20231211 | 180300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20231211 | 180200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20231211 | 180100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20231211 | 180000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20231211 | 175900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20231211 | 175800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20231211 | 175700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20231211 | 175600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20231211 | 175500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20231211 | 175400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20231211 | 175300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20231211 | 175200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20231211 | 175100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20231211 | 175000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20231211 | 174900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 153 | 20231211 | 174800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20231211 | 174700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20231211 | 174600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20231211 | 174500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20231211 | 174400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20231211 | 174300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20231211 | 174200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20231211 | 174100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20231211 | 174000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20231211 | 173900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20231211 | 173800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20231211 | 173700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20231211 | 173600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20231211 | 173500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20231211 | 173400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20231211 | 173300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20231211 | 173200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20231211 | 173100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20231211 | 173000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20231211 | 172900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20231211 | 172800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20231211 | 172700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20231211 | 172600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20231211 | 172500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20231211 | 172400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20231211 | 172300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20231211 | 172200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20231211 | 172100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20231211 | 172000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20231211 | 171900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 183 | 20231211 | 171800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20231211 | 171700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20231211 | 171600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20231211 | 171500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20231211 | 171400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20231211 | 171300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20231211 | 171200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20231211 | 171100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20231211 | 171000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20231211 | 170900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20231211 | 170800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20231211 | 170700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20231211 | 170600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20231211 | 170500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20231211 | 170400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20231211 | 170300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20231211 | 170200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20231211 | 170100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20231211 | 170000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20231211 | 165900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20231211 | 165800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20231211 | 165700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20231211 | 165600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20231211 | 165500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20231211 | 165400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20231211 | 165300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20231211 | 165200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20231211 | 165100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20231211 | 165000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20231211 | 164900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 213 | 20231211 | 164800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20231211 | 164700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20231211 | 164600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20231211 | 164500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20231211 | 164400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20231211 | 164300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20231211 | 164200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20231211 | 164100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20231211 | 164000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20231211 | 163900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20231211 | 163800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20231211 | 163700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20231211 | 163600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20231211 | 163500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20231211 | 163400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20231211 | 163300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20231211 | 163200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20231211 | 163100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20231211 | 163000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20231211 | 162900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20231211 | 162800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20231211 | 162700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20231211 | 162600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20231211 | 162500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20231211 | 162400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20231211 | 162300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20231211 | 162200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20231211 | 162100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20231211 | 162000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20231211 | 161900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 243 | 20231211 | 161800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20231211 | 161700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20231211 | 161600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20231211 | 161500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20231211 | 161400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20231211 | 161300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20231211 | 161200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20231211 | 161100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20231211 | 161000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20231211 | 160900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20231211 | 160800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20231211 | 160700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20231211 | 160600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20231211 | 160500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20231211 | 160400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20231211 | 160300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20231211 | 160200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20231211 | 160100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20231211 | 160000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20231211 | 155900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20231211 | 155800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20231211 | 155700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20231211 | 155600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20231211 | 155500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20231211 | 155400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20231211 | 155300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20231211 | 155200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20231211 | 155100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20231211 | 155000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20231211 | 154900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 273 | 20231211 | 154800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20231211 | 154700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20231211 | 154600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20231211 | 154500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20231211 | 154400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20231211 | 154300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20231211 | 154200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20231211 | 154100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20231211 | 154000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20231211 | 153900 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20231211 | 153800 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20231211 | 153700 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20231211 | 153600 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20231211 | 153500 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20231211 | 153400 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20231211 | 153300 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20231211 | 153200 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20231211 | 153100 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20231211 | 153000 | 2236104390 | 3580 | 3580 | 3580 | 3580 | 27196 |
| 292 | 20231211 | 152900 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20231211 | 152800 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20231211 | 152700 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20231211 | 152600 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20231211 | 152500 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20231211 | 152400 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20231211 | 152300 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20231211 | 152200 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20231211 | 152100 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20231211 | 152000 | 2138742710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20231211 | 151900 | 2138742710 | 3580 | 3580 | 3580 | 3570 | 6869 |
| 303 | 20231211 | 151800 | 2114199720 | 3570 | 3575 | 3580 | 3570 | 2068 |
| 304 | 20231211 | 151700 | 2106807560 | 3570 | 3570 | 3580 | 3560 | 3012 |
| 305 | 20231211 | 151600 | 2096058260 | 3565 | 3575 | 3580 | 3565 | 3785 |
| 306 | 20231211 | 151500 | 2082542655 | 3585 | 3580 | 3585 | 3575 | 3760 |
| 307 | 20231211 | 151400 | 2069095440 | 3580 | 3585 | 3585 | 3580 | 359 |
| 308 | 20231211 | 151300 | 2067809245 | 3580 | 3580 | 3585 | 3580 | 296 |
| 309 | 20231211 | 151200 | 2066749080 | 3585 | 3590 | 3590 | 3580 | 1489 |
| 310 | 20231211 | 151100 | 2061415795 | 3590 | 3580 | 3590 | 3580 | 1266 |
| 311 | 20231211 | 151000 | 2056879465 | 3585 | 3580 | 3585 | 3580 | 1410 |
| 312 | 20231211 | 150900 | 2051830680 | 3590 | 3585 | 3590 | 3580 | 2017 |
| 313 | 20231211 | 150800 | 2044599820 | 3580 | 3585 | 3585 | 3580 | 98 |
| 314 | 20231211 | 150700 | 2044248530 | 3585 | 3575 | 3585 | 3575 | 5519 |
| 315 | 20231211 | 150600 | 2024490485 | 3580 | 3565 | 3580 | 3565 | 2689 |
| 316 | 20231211 | 150500 | 2014884600 | 3575 | 3575 | 3575 | 3565 | 1799 |
| 317 | 20231211 | 150400 | 2008466145 | 3565 | 3575 | 3575 | 3565 | 821 |
| 318 | 20231211 | 150300 | 2005535570 | 3575 | 3580 | 3580 | 3570 | 1725 |
| 319 | 20231211 | 150200 | 1999376325 | 3580 | 3575 | 3580 | 3570 | 411 |
| 320 | 20231211 | 150100 | 1997905670 | 3575 | 3575 | 3580 | 3575 | 2453 |
| 321 | 20231211 | 150000 | 1989136190 | 3575 | 3570 | 3575 | 3570 | 1386 |
| 322 | 20231211 | 145900 | 1984187920 | 3570 | 3570 | 3570 | 3570 | 53 |
| 323 | 20231211 | 145800 | 1983998710 | 3570 | 3560 | 3570 | 3560 | 479 |
| 324 | 20231211 | 145700 | 1982293180 | 3570 | 3560 | 3570 | 3560 | 3328 |
| 325 | 20231211 | 145600 | 1970436420 | 3560 | 3565 | 3565 | 3560 | 66 |
| 326 | 20231211 | 145500 | 1970201445 | 3560 | 3560 | 3565 | 3560 | 1208 |
| 327 | 20231211 | 145400 | 1965900955 | 3560 | 3555 | 3560 | 3555 | 3371 |
| 328 | 20231211 | 145300 | 1953917025 | 3555 | 3560 | 3565 | 3555 | 354 |
| 329 | 20231211 | 145200 | 1952657415 | 3560 | 3560 | 3565 | 3560 | 63 |
| 330 | 20231211 | 145100 | 1952432960 | 3560 | 3565 | 3565 | 3560 | 824 |
| 331 | 20231211 | 145000 | 1949495410 | 3560 | 3565 | 3565 | 3560 | 13 |
| 332 | 20231211 | 144900 | 1949449125 | 3565 | 3570 | 3570 | 3560 | 2021 |
| 333 | 20231211 | 144800 | 1942254330 | 3570 | 3560 | 3570 | 3560 | 1029 |
| 334 | 20231211 | 144700 | 1938585990 | 3570 | 3565 | 3570 | 3565 | 1522 |
| 335 | 20231211 | 144600 | 1933157535 | 3565 | 3560 | 3565 | 3560 | 1239 |
| 336 | 20231211 | 144500 | 1928744385 | 3560 | 3550 | 3560 | 3540 | 5240 |
| 337 | 20231211 | 144400 | 1910143520 | 3550 | 3550 | 3550 | 3550 | 31 |
| 338 | 20231211 | 144300 | 1910033470 | 3550 | 3550 | 3550 | 3550 | 120 |
| 339 | 20231211 | 144200 | 1909607470 | 3550 | 3550 | 3550 | 3535 | 3211 |
| 340 | 20231211 | 144100 | 1898241175 | 3550 | 3545 | 3550 | 3545 | 143 |
| 341 | 20231211 | 144000 | 1897734230 | 3550 | 3550 | 3550 | 3545 | 508 |
| 342 | 20231211 | 143900 | 1895933355 | 3545 | 3550 | 3550 | 3545 | 135 |
| 343 | 20231211 | 143800 | 1895454775 | 3550 | 3550 | 3550 | 3550 | 1 |
| 344 | 20231211 | 143700 | 1895451225 | 3550 | 3545 | 3550 | 3545 | 365 |
| 345 | 20231211 | 143600 | 1894157295 | 3550 | 3545 | 3550 | 3545 | 410 |
| 346 | 20231211 | 143500 | 1892703795 | 3550 | 3550 | 3550 | 3550 | 75 |
| 347 | 20231211 | 143400 | 1892437545 | 3545 | 3545 | 3550 | 3545 | 89 |
| 348 | 20231211 | 143300 | 1892122035 | 3550 | 3550 | 3550 | 3550 | 1 |
| 349 | 20231211 | 143200 | 1892118485 | 3550 | 3550 | 3550 | 3545 | 223 |
| 350 | 20231211 | 143100 | 1891327900 | 3550 | 3545 | 3550 | 3545 | 314 |
| 351 | 20231211 | 143000 | 1890214765 | 3550 | 3545 | 3550 | 3545 | 201 |
| 352 | 20231211 | 142900 | 1889502215 | 3550 | 3550 | 3550 | 3550 | 50 |
| 353 | 20231211 | 142800 | 1889324715 | 3550 | 3550 | 3550 | 3550 | 201 |
| 354 | 20231211 | 142700 | 1888611165 | 3555 | 3555 | 3555 | 3555 | 1 |
| 355 | 20231211 | 142600 | 1888607610 | 3555 | 3555 | 3555 | 3545 | 24 |
| 356 | 20231211 | 142500 | 1888522320 | 3555 | 3545 | 3555 | 3545 | 214 |
| 357 | 20231211 | 142400 | 1887761670 | 3545 | 3555 | 3555 | 3545 | 820 |
| 358 | 20231211 | 142300 | 1884854750 | 3550 | 3550 | 3550 | 3550 | 511 |
| 359 | 20231211 | 142200 | 1883040700 | 3540 | 3550 | 3550 | 3540 | 529 |
| 360 | 20231211 | 142100 | 1881166030 | 3550 | 3550 | 3550 | 3545 | 182 |
| 361 | 20231211 | 142000 | 1880520830 | 3540 | 3545 | 3550 | 3540 | 918 |
| 362 | 20231211 | 141900 | 1877265750 | 3540 | 3545 | 3545 | 3540 | 11 |
| 363 | 20231211 | 141800 | 1877226805 | 3545 | 3545 | 3545 | 3545 | 11 |
| 364 | 20231211 | 141700 | 1877187810 | 3545 | 3545 | 3545 | 3545 | 15 |
| 365 | 20231211 | 141600 | 1877134635 | 3545 | 3545 | 3545 | 3545 | 80 |
| 366 | 20231211 | 141500 | 1876851035 | 3545 | 3545 | 3545 | 3545 | 124 |
| 367 | 20231211 | 141400 | 1876411455 | 3540 | 3540 | 3545 | 3540 | 1278 |
| 368 | 20231211 | 141300 | 1871887330 | 3545 | 3540 | 3545 | 3540 | 26 |
| 369 | 20231211 | 141200 | 1871795285 | 3545 | 3545 | 3545 | 3545 | 222 |
| 370 | 20231211 | 141100 | 1871008295 | 3550 | 3550 | 3550 | 3550 | 80 |
| 371 | 20231211 | 141000 | 1870724295 | 3550 | 3550 | 3550 | 3550 | 506 |
| 372 | 20231211 | 140900 | 1868927995 | 3550 | 3540 | 3550 | 3540 | 260 |
| 373 | 20231211 | 140800 | 1868007585 | 3540 | 3540 | 3540 | 3540 | 6 |
| 374 | 20231211 | 140700 | 1867986345 | 3540 | 3535 | 3540 | 3535 | 2531 |
| 375 | 20231211 | 140600 | 1859038580 | 3540 | 3540 | 3540 | 3540 | 12 |
| 376 | 20231211 | 140500 | 1858996100 | 3535 | 3540 | 3540 | 3535 | 137 |
| 377 | 20231211 | 140400 | 1858511370 | 3540 | 3540 | 3545 | 3540 | 615 |
| 378 | 20231211 | 140300 | 1856334265 | 3540 | 3545 | 3545 | 3540 | 401 |
| 379 | 20231211 | 140200 | 1854914720 | 3545 | 3535 | 3545 | 3535 | 101 |
| 380 | 20231211 | 140100 | 1854557675 | 3545 | 3540 | 3545 | 3540 | 102 |
| 381 | 20231211 | 140000 | 1854196590 | 3540 | 3545 | 3545 | 3540 | 4 |
| 382 | 20231211 | 135900 | 1854182415 | 3535 | 3540 | 3545 | 3535 | 4827 |
| 383 | 20231211 | 135800 | 1837107980 | 3540 | 3545 | 3545 | 3540 | 177 |
| 384 | 20231211 | 135700 | 1836481160 | 3545 | 3545 | 3545 | 3545 | 28 |
| 385 | 20231211 | 135600 | 1836381900 | 3545 | 3545 | 3545 | 3545 | 2 |
| 386 | 20231211 | 135500 | 1836374810 | 3545 | 3545 | 3545 | 3540 | 98 |
| 387 | 20231211 | 135400 | 1836027735 | 3540 | 3545 | 3545 | 3540 | 280 |
| 388 | 20231211 | 135300 | 1835036525 | 3545 | 3545 | 3550 | 3540 | 378 |
| 389 | 20231211 | 135200 | 1833698375 | 3550 | 3545 | 3550 | 3540 | 3161 |
| 390 | 20231211 | 135100 | 1822508315 | 3540 | 3545 | 3545 | 3540 | 37 |
| 391 | 20231211 | 135000 | 1822377155 | 3550 | 3550 | 3550 | 3550 | 204 |
| 392 | 20231211 | 134900 | 1821652955 | 3550 | 3545 | 3550 | 3540 | 1540 |
| 393 | 20231211 | 134800 | 1816201095 | 3550 | 3550 | 3550 | 3550 | 16 |
| 394 | 20231211 | 134700 | 1816144295 | 3550 | 3550 | 3550 | 3550 | 1 |
| 395 | 20231211 | 134600 | 1816140745 | 3550 | 3550 | 3550 | 3550 | 2 |
| 396 | 20231211 | 134500 | 1816133645 | 3550 | 3540 | 3550 | 3540 | 2 |
| 397 | 20231211 | 134400 | 1816126555 | 3550 | 3545 | 3550 | 3545 | 2 |
| 398 | 20231211 | 134300 | 1816119460 | 3540 | 3540 | 3550 | 3540 | 1387 |
| 399 | 20231211 | 134200 | 1811209460 | 3540 | 3550 | 3550 | 3540 | 15 |
| 400 | 20231211 | 134100 | 1811156350 | 3555 | 3555 | 3555 | 3555 | 1 |
| 401 | 20231211 | 134000 | 1811152795 | 3555 | 3555 | 3555 | 3555 | 281 |
| 402 | 20231211 | 133900 | 1810153840 | 3555 | 3550 | 3555 | 3535 | 1351 |
| 403 | 20231211 | 133800 | 1805370865 | 3550 | 3550 | 3555 | 3550 | 148 |
| 404 | 20231211 | 133700 | 1804845460 | 3555 | 3550 | 3555 | 3550 | 4 |
| 405 | 20231211 | 133600 | 1804831255 | 3555 | 3560 | 3560 | 3555 | 334 |
| 406 | 20231211 | 133500 | 1803643880 | 3560 | 3560 | 3560 | 3560 | 86 |
| 407 | 20231211 | 133400 | 1803337720 | 3560 | 3560 | 3560 | 3560 | 42 |
| 408 | 20231211 | 133300 | 1803188200 | 3560 | 3565 | 3565 | 3560 | 274 |
| 409 | 20231211 | 133200 | 1802212755 | 3565 | 3565 | 3565 | 3560 | 474 |
| 410 | 20231211 | 133100 | 1800524305 | 3565 | 3560 | 3565 | 3560 | 493 |
| 411 | 20231211 | 133000 | 1798769220 | 3560 | 3560 | 3560 | 3560 | 142 |
| 412 | 20231211 | 132900 | 1798263700 | 3560 | 3560 | 3560 | 3560 | 1 |
| 413 | 20231211 | 132800 | 1798260140 | 3550 | 3560 | 3560 | 3550 | 412 |
| 414 | 20231211 | 132700 | 1796795600 | 3565 | 3565 | 3565 | 3565 | 1 |
| 415 | 20231211 | 132600 | 1796792035 | 3565 | 3565 | 3565 | 3565 | 7 |
| 416 | 20231211 | 132500 | 1796767080 | 3565 | 3550 | 3565 | 3550 | 145 |
| 417 | 20231211 | 132400 | 1796252310 | 3565 | 3535 | 3565 | 3535 | 9029 |
| 418 | 20231211 | 132300 | 1764143140 | 3540 | 3540 | 3545 | 3540 | 606 |
| 419 | 20231211 | 132200 | 1761997895 | 3540 | 3545 | 3545 | 3540 | 12 |
| 420 | 20231211 | 132100 | 1761955410 | 3545 | 3545 | 3545 | 3545 | 2 |
| 421 | 20231211 | 132000 | 1761948320 | 3545 | 3535 | 3545 | 3535 | 141 |
| 422 | 20231211 | 131900 | 1761449875 | 3545 | 3545 | 3545 | 3545 | 1 |
| 423 | 20231211 | 131800 | 1761446330 | 3545 | 3545 | 3545 | 3545 | 1 |
| 424 | 20231211 | 131700 | 1761442785 | 3535 | 3540 | 3545 | 3535 | 1043 |
| 425 | 20231211 | 131600 | 1757755740 | 3540 | 3555 | 3555 | 3540 | 933 |
| 426 | 20231211 | 131500 | 1754452900 | 3550 | 3540 | 3550 | 3540 | 256 |
| 427 | 20231211 | 131400 | 1753546500 | 3550 | 3545 | 3555 | 3540 | 577 |
| 428 | 20231211 | 131300 | 1751502260 | 3555 | 3545 | 3555 | 3545 | 134 |
| 429 | 20231211 | 131200 | 1751027210 | 3555 | 3550 | 3555 | 3550 | 379 |
| 430 | 20231211 | 131100 | 1749681755 | 3550 | 3550 | 3550 | 3550 | 152 |
| 431 | 20231211 | 131000 | 1749142155 | 3550 | 3555 | 3555 | 3550 | 8 |
| 432 | 20231211 | 130900 | 1749113720 | 3555 | 3555 | 3555 | 3555 | 31 |
| 433 | 20231211 | 130800 | 1749003515 | 3555 | 3545 | 3555 | 3545 | 203 |
| 434 | 20231211 | 130700 | 1748283870 | 3545 | 3555 | 3555 | 3545 | 730 |
| 435 | 20231211 | 130600 | 1745695955 | 3560 | 3560 | 3560 | 3560 | 1003 |
| 436 | 20231211 | 130500 | 1742125275 | 3560 | 3560 | 3560 | 3560 | 1 |
| 437 | 20231211 | 130400 | 1742121715 | 3560 | 3560 | 3560 | 3560 | 1 |
| 438 | 20231211 | 130300 | 1742118155 | 3545 | 3545 | 3560 | 3545 | 4 |
| 439 | 20231211 | 130200 | 1742103960 | 3545 | 3555 | 3560 | 3545 | 129 |
| 440 | 20231211 | 130100 | 1741646140 | 3560 | 3555 | 3560 | 3550 | 1642 |
| 441 | 20231211 | 130000 | 1735809020 | 3555 | 3550 | 3555 | 3550 | 126 |
| 442 | 20231211 | 125900 | 1735361715 | 3550 | 3555 | 3555 | 3550 | 318 |
| 443 | 20231211 | 125800 | 1734232715 | 3550 | 3545 | 3550 | 3545 | 20 |
| 444 | 20231211 | 125700 | 1734161810 | 3545 | 3545 | 3545 | 3545 | 583 |
| 445 | 20231211 | 125600 | 1732095075 | 3540 | 3540 | 3545 | 3540 | 76 |
| 446 | 20231211 | 125500 | 1731825780 | 3545 | 3545 | 3545 | 3545 | 1 |
| 447 | 20231211 | 125400 | 1731822235 | 3545 | 3545 | 3545 | 3540 | 635 |
| 448 | 20231211 | 125300 | 1729571220 | 3545 | 3545 | 3545 | 3545 | 79 |
| 449 | 20231211 | 125200 | 1729291165 | 3555 | 3555 | 3555 | 3555 | 294 |
| 450 | 20231211 | 125100 | 1728245995 | 3555 | 3560 | 3560 | 3555 | 2 |
| 451 | 20231211 | 125000 | 1728238880 | 3555 | 3545 | 3555 | 3545 | 899 |
| 452 | 20231211 | 124900 | 1725043985 | 3560 | 3550 | 3560 | 3545 | 1158 |
| 453 | 20231211 | 124800 | 1720930735 | 3550 | 3550 | 3550 | 3550 | 504 |
| 454 | 20231211 | 124700 | 1719141535 | 3550 | 3550 | 3550 | 3550 | 6 |
| 455 | 20231211 | 124600 | 1719120235 | 3550 | 3535 | 3550 | 3535 | 2 |
| 456 | 20231211 | 124500 | 1719113150 | 3550 | 3540 | 3550 | 3540 | 1390 |
| 457 | 20231211 | 124400 | 1714192510 | 3540 | 3535 | 3540 | 3535 | 1062 |
| 458 | 20231211 | 124300 | 1710438335 | 3535 | 3535 | 3535 | 3535 | 291 |
| 459 | 20231211 | 124200 | 1709409650 | 3535 | 3535 | 3540 | 3535 | 1113 |
| 460 | 20231211 | 124100 | 1705474990 | 3540 | 3540 | 3540 | 3540 | 52 |
| 461 | 20231211 | 124000 | 1705290910 | 3540 | 3540 | 3540 | 3540 | 100 |
| 462 | 20231211 | 123900 | 1704936910 | 3540 | 3540 | 3540 | 3535 | 7 |
| 463 | 20231211 | 123800 | 1704912155 | 3540 | 3535 | 3540 | 3535 | 5 |
| 464 | 20231211 | 123700 | 1704894475 | 3540 | 3530 | 3540 | 3530 | 823 |
| 465 | 20231211 | 123600 | 1701989265 | 3540 | 3530 | 3540 | 3530 | 156 |
| 466 | 20231211 | 123500 | 1701438515 | 3530 | 3540 | 3540 | 3530 | 518 |
| 467 | 20231211 | 123400 | 1699609865 | 3545 | 3525 | 3545 | 3525 | 1604 |
| 468 | 20231211 | 123300 | 1693948850 | 3525 | 3535 | 3535 | 3525 | 4595 |
| 469 | 20231211 | 123200 | 1677741180 | 3535 | 3535 | 3535 | 3535 | 17 |
| 470 | 20231211 | 123100 | 1677681085 | 3535 | 3535 | 3535 | 3530 | 311 |
| 471 | 20231211 | 123000 | 1676583200 | 3535 | 3530 | 3540 | 3530 | 601 |
| 472 | 20231211 | 122900 | 1674461160 | 3530 | 3545 | 3545 | 3530 | 502 |
| 473 | 20231211 | 122800 | 1672689070 | 3530 | 3545 | 3545 | 3530 | 22 |
| 474 | 20231211 | 122700 | 1672611095 | 3530 | 3545 | 3545 | 3530 | 14 |
| 475 | 20231211 | 122600 | 1672561660 | 3545 | 3530 | 3545 | 3530 | 139 |
| 476 | 20231211 | 122500 | 1672070975 | 3530 | 3530 | 3545 | 3530 | 215 |
| 477 | 20231211 | 122400 | 1671312010 | 3530 | 3535 | 3555 | 3530 | 448 |
| 478 | 20231211 | 122300 | 1669728090 | 3535 | 3535 | 3535 | 3535 | 502 |
| 479 | 20231211 | 122200 | 1667953520 | 3530 | 3530 | 3535 | 3525 | 2209 |
| 480 | 20231211 | 122100 | 1660163160 | 3530 | 3530 | 3535 | 3530 | 9503 |
| 481 | 20231211 | 122000 | 1626617560 | 3535 | 3545 | 3545 | 3535 | 6035 |
| 482 | 20231211 | 121900 | 1605277295 | 3550 | 3550 | 3550 | 3550 | 2 |
| 483 | 20231211 | 121800 | 1605270195 | 3550 | 3550 | 3550 | 3550 | 1 |
| 484 | 20231211 | 121700 | 1605266645 | 3550 | 3555 | 3555 | 3540 | 33 |
| 485 | 20231211 | 121600 | 1605149365 | 3555 | 3555 | 3555 | 3555 | 1 |
| 486 | 20231211 | 121500 | 1605145810 | 3560 | 3540 | 3560 | 3540 | 493 |
| 487 | 20231211 | 121400 | 1603398460 | 3560 | 3545 | 3560 | 3545 | 451 |
| 488 | 20231211 | 121300 | 1601799550 | 3545 | 3545 | 3545 | 3545 | 102 |
| 489 | 20231211 | 121200 | 1601437960 | 3545 | 3545 | 3545 | 3545 | 61 |
| 490 | 20231211 | 121100 | 1601221715 | 3545 | 3540 | 3545 | 3540 | 635 |
| 491 | 20231211 | 121000 | 1598973810 | 3545 | 3545 | 3545 | 3545 | 14 |
| 492 | 20231211 | 120900 | 1598924180 | 3545 | 3545 | 3545 | 3540 | 122 |
| 493 | 20231211 | 120800 | 1598492190 | 3545 | 3535 | 3545 | 3535 | 625 |
| 494 | 20231211 | 120700 | 1596281785 | 3545 | 3540 | 3545 | 3535 | 1644 |
| 495 | 20231211 | 120600 | 1590469875 | 3545 | 3550 | 3550 | 3545 | 469 |
| 496 | 20231211 | 120500 | 1588807240 | 3550 | 3550 | 3550 | 3535 | 1341 |
| 497 | 20231211 | 120400 | 1584060705 | 3550 | 3550 | 3550 | 3545 | 3 |
| 498 | 20231211 | 120300 | 1584050060 | 3540 | 3540 | 3550 | 3540 | 3944 |
| 499 | 20231211 | 120200 | 1570082545 | 3540 | 3560 | 3560 | 3540 | 19035 |
| 500 | 20231211 | 120100 | 1502527585 | 3560 | 3560 | 3560 | 3560 | 1 |
| 501 | 20231211 | 120000 | 1502524025 | 3570 | 3570 | 3570 | 3560 | 2637 |
| 502 | 20231211 | 115900 | 1493123335 | 3570 | 3570 | 3570 | 3570 | 47 |
| 503 | 20231211 | 115800 | 1492955545 | 3565 | 3575 | 3575 | 3565 | 13 |
| 504 | 20231211 | 115700 | 1492909190 | 3575 | 3565 | 3575 | 3565 | 2 |
| 505 | 20231211 | 115600 | 1492902050 | 3575 | 3575 | 3575 | 3575 | 1 |
| 506 | 20231211 | 115500 | 1492898475 | 3575 | 3575 | 3575 | 3565 | 553 |
| 507 | 20231211 | 115400 | 1490921510 | 3575 | 3575 | 3575 | 3565 | 35 |
| 508 | 20231211 | 115300 | 1490796395 | 3575 | 3575 | 3575 | 3575 | 2 |
| 509 | 20231211 | 115200 | 1490789245 | 3565 | 3575 | 3575 | 3565 | 75 |
| 510 | 20231211 | 115100 | 1490521850 | 3575 | 3575 | 3575 | 3565 | 5 |
| 511 | 20231211 | 115000 | 1490503985 | 3575 | 3570 | 3575 | 3565 | 682 |
| 512 | 20231211 | 114900 | 1488068545 | 3575 | 3570 | 3575 | 3570 | 509 |
| 513 | 20231211 | 114800 | 1486251390 | 3575 | 3565 | 3575 | 3565 | 10 |
| 514 | 20231211 | 114700 | 1486215700 | 3565 | 3560 | 3575 | 3560 | 835 |
| 515 | 20231211 | 114600 | 1483238390 | 3560 | 3560 | 3565 | 3560 | 28 |
| 516 | 20231211 | 114500 | 1483138705 | 3565 | 3560 | 3565 | 3560 | 11 |
| 517 | 20231211 | 114400 | 1483099525 | 3560 | 3555 | 3565 | 3555 | 12 |
| 518 | 20231211 | 114300 | 1483056805 | 3565 | 3555 | 3565 | 3555 | 310 |
| 519 | 20231211 | 114200 | 1481954715 | 3555 | 3555 | 3565 | 3555 | 15 |
| 520 | 20231211 | 114100 | 1481901375 | 3560 | 3565 | 3565 | 3555 | 38 |
| 521 | 20231211 | 114000 | 1481766190 | 3555 | 3555 | 3565 | 3555 | 212 |
| 522 | 20231211 | 113900 | 1481012510 | 3555 | 3555 | 3565 | 3555 | 57 |
| 523 | 20231211 | 113800 | 1480809865 | 3555 | 3550 | 3565 | 3550 | 201 |
| 524 | 20231211 | 113700 | 1480095300 | 3560 | 3550 | 3560 | 3550 | 144 |
| 525 | 20231211 | 113600 | 1479582885 | 3555 | 3555 | 3565 | 3555 | 2256 |
| 526 | 20231211 | 113500 | 1471562785 | 3565 | 3555 | 3565 | 3555 | 1052 |
| 527 | 20231211 | 113400 | 1467817520 | 3560 | 3560 | 3565 | 3550 | 3977 |
| 528 | 20231211 | 113300 | 1453677600 | 3560 | 3570 | 3570 | 3560 | 1486 |
| 529 | 20231211 | 113200 | 1448387425 | 3570 | 3570 | 3570 | 3570 | 1 |
| 530 | 20231211 | 113100 | 1448383855 | 3570 | 3565 | 3570 | 3565 | 594 |
| 531 | 20231211 | 113000 | 1446265215 | 3565 | 3565 | 3565 | 3560 | 55 |
| 532 | 20231211 | 112900 | 1446069145 | 3565 | 3565 | 3570 | 3560 | 2382 |
| 533 | 20231211 | 112800 | 1437577380 | 3570 | 3565 | 3570 | 3565 | 614 |
| 534 | 20231211 | 112700 | 1435385405 | 3570 | 3565 | 3570 | 3565 | 595 |
| 535 | 20231211 | 112600 | 1433261360 | 3565 | 3565 | 3570 | 3565 | 297 |
| 536 | 20231211 | 112500 | 1432201125 | 3570 | 3565 | 3575 | 3565 | 734 |
| 537 | 20231211 | 112400 | 1429580810 | 3565 | 3565 | 3570 | 3565 | 1027 |
| 538 | 20231211 | 112300 | 1425919550 | 3565 | 3565 | 3565 | 3565 | 22 |
| 539 | 20231211 | 112200 | 1425841120 | 3570 | 3570 | 3575 | 3570 | 292 |
| 540 | 20231211 | 112100 | 1424798670 | 3575 | 3570 | 3575 | 3565 | 665 |
| 541 | 20231211 | 112000 | 1422422595 | 3570 | 3570 | 3575 | 3570 | 815 |
| 542 | 20231211 | 111900 | 1419512525 | 3570 | 3565 | 3575 | 3565 | 33 |
| 543 | 20231211 | 111800 | 1419394710 | 3575 | 3580 | 3585 | 3565 | 1884 |
| 544 | 20231211 | 111700 | 1412654730 | 3580 | 3590 | 3590 | 3580 | 1423 |
| 545 | 20231211 | 111600 | 1407553525 | 3585 | 3585 | 3590 | 3585 | 863 |
| 546 | 20231211 | 111500 | 1404459665 | 3585 | 3585 | 3590 | 3585 | 2141 |
| 547 | 20231211 | 111400 | 1396784170 | 3585 | 3585 | 3590 | 3585 | 504 |
| 548 | 20231211 | 111300 | 1394977320 | 3585 | 3590 | 3590 | 3585 | 683 |
| 549 | 20231211 | 111200 | 1392528755 | 3585 | 3590 | 3590 | 3585 | 835 |
| 550 | 20231211 | 111100 | 1389535270 | 3585 | 3590 | 3590 | 3585 | 73 |
| 551 | 20231211 | 111000 | 1389273555 | 3590 | 3585 | 3590 | 3580 | 1908 |
| 552 | 20231211 | 110900 | 1382434185 | 3590 | 3585 | 3590 | 3585 | 240 |
| 553 | 20231211 | 110800 | 1381573780 | 3585 | 3585 | 3590 | 3580 | 1872 |
| 554 | 20231211 | 110700 | 1374859455 | 3585 | 3575 | 3585 | 3575 | 3355 |
| 555 | 20231211 | 110600 | 1362848705 | 3570 | 3575 | 3580 | 3565 | 1113 |
| 556 | 20231211 | 110500 | 1358872420 | 3575 | 3580 | 3585 | 3575 | 84 |
| 557 | 20231211 | 110400 | 1358571865 | 3580 | 3575 | 3585 | 3575 | 197 |
| 558 | 20231211 | 110300 | 1357867140 | 3580 | 3560 | 3580 | 3555 | 5935 |
| 559 | 20231211 | 110200 | 1336700210 | 3550 | 3560 | 3560 | 3550 | 40 |
| 560 | 20231211 | 110100 | 1336558170 | 3560 | 3550 | 3560 | 3550 | 72 |
| 561 | 20231211 | 110000 | 1336302555 | 3560 | 3560 | 3560 | 3550 | 48 |
| 562 | 20231211 | 105900 | 1336132115 | 3560 | 3560 | 3560 | 3550 | 203 |
| 563 | 20231211 | 105800 | 1335411435 | 3560 | 3550 | 3560 | 3550 | 928 |
| 564 | 20231211 | 105700 | 1332112465 | 3555 | 3555 | 3555 | 3555 | 3 |
| 565 | 20231211 | 105600 | 1332101800 | 3555 | 3555 | 3555 | 3555 | 1 |
| 566 | 20231211 | 105500 | 1332098245 | 3550 | 3555 | 3555 | 3550 | 154 |
| 567 | 20231211 | 105400 | 1331551530 | 3555 | 3555 | 3555 | 3555 | 1 |
| 568 | 20231211 | 105300 | 1331547975 | 3555 | 3555 | 3555 | 3555 | 6 |
| 569 | 20231211 | 105200 | 1331526645 | 3555 | 3550 | 3555 | 3550 | 2 |
| 570 | 20231211 | 105100 | 1331519540 | 3555 | 3555 | 3555 | 3555 | 452 |
| 571 | 20231211 | 105000 | 1329912680 | 3555 | 3550 | 3555 | 3550 | 486 |
| 572 | 20231211 | 104900 | 1328187370 | 3550 | 3555 | 3555 | 3550 | 17 |
| 573 | 20231211 | 104800 | 1328127015 | 3555 | 3555 | 3555 | 3555 | 2 |
| 574 | 20231211 | 104700 | 1328119905 | 3560 | 3555 | 3560 | 3550 | 643 |
| 575 | 20231211 | 104600 | 1325836935 | 3560 | 3550 | 3560 | 3550 | 1703 |
| 576 | 20231211 | 104500 | 1319791265 | 3550 | 3560 | 3560 | 3550 | 2 |
| 577 | 20231211 | 104400 | 1319784155 | 3560 | 3560 | 3560 | 3560 | 2 |
| 578 | 20231211 | 104300 | 1319777035 | 3545 | 3560 | 3560 | 3545 | 1287 |
| 579 | 20231211 | 104200 | 1315208825 | 3560 | 3560 | 3560 | 3560 | 2 |
| 580 | 20231211 | 104100 | 1315201705 | 3560 | 3560 | 3560 | 3560 | 1 |
| 581 | 20231211 | 104000 | 1315198145 | 3560 | 3560 | 3560 | 3555 | 128 |
| 582 | 20231211 | 103900 | 1314743095 | 3560 | 3555 | 3560 | 3555 | 6 |
| 583 | 20231211 | 103800 | 1314721760 | 3555 | 3550 | 3555 | 3550 | 1185 |
| 584 | 20231211 | 103700 | 1310509540 | 3550 | 3555 | 3555 | 3550 | 201 |
| 585 | 20231211 | 103600 | 1309795985 | 3550 | 3545 | 3555 | 3545 | 3971 |
| 586 | 20231211 | 103500 | 1295713490 | 3545 | 3555 | 3555 | 3545 | 652 |
| 587 | 20231211 | 103400 | 1293402140 | 3555 | 3550 | 3555 | 3550 | 81 |
| 588 | 20231211 | 103300 | 1293114585 | 3550 | 3555 | 3555 | 3550 | 3059 |
| 589 | 20231211 | 103200 | 1282245985 | 3555 | 3555 | 3565 | 3555 | 471 |
| 590 | 20231211 | 103100 | 1280571560 | 3555 | 3565 | 3565 | 3555 | 166 |
| 591 | 20231211 | 103000 | 1279981330 | 3565 | 3550 | 3565 | 3550 | 22 |
| 592 | 20231211 | 102900 | 1279903015 | 3565 | 3555 | 3565 | 3550 | 613 |
| 593 | 20231211 | 102800 | 1277721770 | 3565 | 3555 | 3565 | 3555 | 2 |
| 594 | 20231211 | 102700 | 1277714650 | 3565 | 3555 | 3570 | 3555 | 34 |
| 595 | 20231211 | 102600 | 1277593615 | 3565 | 3565 | 3570 | 3565 | 46 |
| 596 | 20231211 | 102500 | 1277429620 | 3565 | 3565 | 3570 | 3565 | 493 |
| 597 | 20231211 | 102400 | 1275671920 | 3565 | 3565 | 3565 | 3555 | 3 |
| 598 | 20231211 | 102300 | 1275661235 | 3565 | 3560 | 3565 | 3545 | 3988 |
| 599 | 20231211 | 102200 | 1261503340 | 3560 | 3560 | 3565 | 3560 | 203 |
| 600 | 20231211 | 102100 | 1260780620 | 3565 | 3570 | 3570 | 3565 | 249 |
| 601 | 20231211 | 102000 | 1259891790 | 3570 | 3565 | 3570 | 3560 | 109 |
| 602 | 20231211 | 101900 | 1259502725 | 3560 | 3560 | 3570 | 3560 | 134 |
| 603 | 20231211 | 101800 | 1259025675 | 3570 | 3560 | 3570 | 3560 | 74 |
| 604 | 20231211 | 101700 | 1258761890 | 3560 | 3560 | 3565 | 3560 | 1448 |
| 605 | 20231211 | 101600 | 1253599955 | 3570 | 3560 | 3570 | 3560 | 2075 |
| 606 | 20231211 | 101500 | 1246202920 | 3570 | 3560 | 3570 | 3560 | 49 |
| 607 | 20231211 | 101400 | 1246028200 | 3570 | 3560 | 3570 | 3560 | 23 |
| 608 | 20231211 | 101300 | 1245946310 | 3570 | 3570 | 3570 | 3570 | 154 |
| 609 | 20231211 | 101200 | 1245396530 | 3570 | 3545 | 3570 | 3545 | 1537 |
| 610 | 20231211 | 101100 | 1239925040 | 3545 | 3545 | 3555 | 3540 | 7269 |
| 611 | 20231211 | 101000 | 1214151860 | 3545 | 3550 | 3555 | 3535 | 6374 |
| 612 | 20231211 | 100900 | 1191550435 | 3550 | 3550 | 3550 | 3550 | 1 |
| 613 | 20231211 | 100800 | 1191546885 | 3550 | 3550 | 3550 | 3550 | 66 |
| 614 | 20231211 | 100700 | 1191312585 | 3550 | 3550 | 3555 | 3545 | 3174 |
| 615 | 20231211 | 100600 | 1180054705 | 3550 | 3550 | 3550 | 3550 | 552 |
| 616 | 20231211 | 100500 | 1178095105 | 3550 | 3565 | 3565 | 3550 | 792 |
| 617 | 20231211 | 100400 | 1175275975 | 3565 | 3575 | 3575 | 3555 | 6687 |
| 618 | 20231211 | 100300 | 1151474930 | 3570 | 3580 | 3580 | 3570 | 3370 |
| 619 | 20231211 | 100200 | 1139427840 | 3580 | 3585 | 3585 | 3580 | 2029 |
| 620 | 20231211 | 100100 | 1132155805 | 3585 | 3580 | 3585 | 3580 | 279 |
| 621 | 20231211 | 100000 | 1131156065 | 3585 | 3585 | 3585 | 3585 | 447 |
| 622 | 20231211 | 095900 | 1129553570 | 3585 | 3585 | 3585 | 3585 | 26 |
| 623 | 20231211 | 095800 | 1129460360 | 3580 | 3580 | 3590 | 3575 | 2861 |
| 624 | 20231211 | 095700 | 1119215225 | 3585 | 3585 | 3595 | 3575 | 5862 |
| 625 | 20231211 | 095600 | 1098184755 | 3585 | 3600 | 3600 | 3585 | 1741 |
| 626 | 20231211 | 095500 | 1091940490 | 3600 | 3580 | 3605 | 3575 | 6169 |
| 627 | 20231211 | 095400 | 1069779295 | 3580 | 3565 | 3595 | 3560 | 13767 |
| 628 | 20231211 | 095300 | 1020516325 | 3565 | 3570 | 3570 | 3555 | 1066 |
| 629 | 20231211 | 095200 | 1016718415 | 3570 | 3550 | 3570 | 3550 | 1620 |
| 630 | 20231211 | 095100 | 1010952515 | 3565 | 3560 | 3565 | 3550 | 1739 |
| 631 | 20231211 | 095000 | 1004778240 | 3565 | 3560 | 3575 | 3550 | 1014 |
| 632 | 20231211 | 094900 | 1001170115 | 3550 | 3550 | 3555 | 3550 | 1339 |
| 633 | 20231211 | 094800 | 996414640 | 3555 | 3550 | 3555 | 3550 | 431 |
| 634 | 20231211 | 094700 | 994884435 | 3550 | 3550 | 3555 | 3550 | 1069 |
| 635 | 20231211 | 094600 | 991086710 | 3550 | 3540 | 3550 | 3535 | 6333 |
| 636 | 20231211 | 094500 | 968679550 | 3540 | 3545 | 3550 | 3540 | 2172 |
| 637 | 20231211 | 094400 | 960987885 | 3545 | 3545 | 3555 | 3540 | 1087 |
| 638 | 20231211 | 094300 | 957134455 | 3550 | 3550 | 3550 | 3550 | 2646 |
| 639 | 20231211 | 094200 | 947741155 | 3550 | 3550 | 3555 | 3550 | 1270 |
| 640 | 20231211 | 094100 | 943232650 | 3555 | 3560 | 3560 | 3555 | 718 |
| 641 | 20231211 | 094000 | 940680150 | 3555 | 3560 | 3560 | 3555 | 3910 |
| 642 | 20231211 | 093900 | 926760600 | 3570 | 3565 | 3575 | 3560 | 693 |
| 643 | 20231211 | 093800 | 924289565 | 3565 | 3565 | 3570 | 3555 | 1819 |
| 644 | 20231211 | 093700 | 917810895 | 3575 | 3575 | 3575 | 3560 | 8246 |
| 645 | 20231211 | 093600 | 888434985 | 3575 | 3580 | 3580 | 3575 | 1648 |
| 646 | 20231211 | 093500 | 882537990 | 3580 | 3565 | 3580 | 3555 | 5750 |
| 647 | 20231211 | 093400 | 862015005 | 3565 | 3550 | 3565 | 3550 | 4399 |
| 648 | 20231211 | 093300 | 846378310 | 3540 | 3545 | 3550 | 3540 | 733 |
| 649 | 20231211 | 093200 | 843783085 | 3545 | 3545 | 3555 | 3545 | 1456 |
| 650 | 20231211 | 093100 | 838616325 | 3555 | 3550 | 3555 | 3550 | 976 |
| 651 | 20231211 | 093000 | 835148300 | 3550 | 3550 | 3550 | 3545 | 258 |
| 652 | 20231211 | 092900 | 834232420 | 3535 | 3545 | 3550 | 3535 | 3392 |
| 653 | 20231211 | 092800 | 822219660 | 3545 | 3545 | 3555 | 3545 | 168 |
| 654 | 20231211 | 092700 | 821623300 | 3555 | 3550 | 3555 | 3540 | 1930 |
| 655 | 20231211 | 092600 | 814778910 | 3540 | 3550 | 3565 | 3540 | 2019 |
| 656 | 20231211 | 092500 | 807605515 | 3560 | 3550 | 3565 | 3550 | 1541 |
| 657 | 20231211 | 092400 | 802129645 | 3545 | 3555 | 3555 | 3545 | 20 |
| 658 | 20231211 | 092300 | 802058605 | 3555 | 3550 | 3555 | 3540 | 3581 |
| 659 | 20231211 | 092200 | 789346165 | 3550 | 3540 | 3560 | 3540 | 4165 |
| 660 | 20231211 | 092100 | 774538465 | 3540 | 3545 | 3560 | 3540 | 9345 |
| 661 | 20231211 | 092000 | 741456060 | 3560 | 3545 | 3560 | 3545 | 846 |
| 662 | 20231211 | 091900 | 738451875 | 3545 | 3545 | 3555 | 3540 | 8889 |
| 663 | 20231211 | 091800 | 706968010 | 3545 | 3560 | 3560 | 3545 | 10359 |
| 664 | 20231211 | 091700 | 670178745 | 3560 | 3565 | 3570 | 3555 | 3499 |
| 665 | 20231211 | 091600 | 657704785 | 3565 | 3565 | 3565 | 3555 | 3279 |
| 666 | 20231211 | 091500 | 646032060 | 3570 | 3575 | 3580 | 3565 | 5214 |
| 667 | 20231211 | 091400 | 627419675 | 3570 | 3575 | 3580 | 3570 | 1122 |
| 668 | 20231211 | 091300 | 623411325 | 3575 | 3580 | 3580 | 3575 | 2710 |
| 669 | 20231211 | 091200 | 613718800 | 3575 | 3585 | 3590 | 3575 | 3217 |
| 670 | 20231211 | 091100 | 602201000 | 3590 | 3565 | 3590 | 3565 | 6866 |
| 671 | 20231211 | 091000 | 577668415 | 3565 | 3570 | 3570 | 3560 | 4542 |
| 672 | 20231211 | 090900 | 561491540 | 3565 | 3570 | 3580 | 3565 | 5191 |
| 673 | 20231211 | 090800 | 542934900 | 3590 | 3570 | 3590 | 3560 | 4174 |
| 674 | 20231211 | 090700 | 528041360 | 3560 | 3565 | 3595 | 3560 | 7380 |
| 675 | 20231211 | 090600 | 501681995 | 3565 | 3550 | 3605 | 3545 | 23128 |
| 676 | 20231211 | 090500 | 418932765 | 3555 | 3550 | 3560 | 3525 | 14323 |
| 677 | 20231211 | 090400 | 368196470 | 3550 | 3535 | 3550 | 3525 | 14712 |
| 678 | 20231211 | 090300 | 316196320 | 3535 | 3550 | 3550 | 3535 | 4876 |
| 679 | 20231211 | 090200 | 298928845 | 3545 | 3560 | 3570 | 3545 | 8530 |
| 680 | 20231211 | 090100 | 268615435 | 3570 | 3535 | 3570 | 3535 | 13724 |
| 681 | 20231211 | 090000 | 219865225 | 3535 | 3560 | 3575 | 3530 | 61480 |