34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 202300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 3 | 20231212 | 202200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20231212 | 202100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20231212 | 202000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20231212 | 201900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20231212 | 201800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20231212 | 201700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20231212 | 201600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20231212 | 201500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20231212 | 201400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20231212 | 201300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20231212 | 201200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20231212 | 201100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20231212 | 201000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20231212 | 200900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20231212 | 200800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20231212 | 200700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20231212 | 200600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20231212 | 200500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20231212 | 200400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20231212 | 200300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20231212 | 200200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20231212 | 200100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20231212 | 200000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20231212 | 195900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20231212 | 195800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20231212 | 195700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20231212 | 195600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20231212 | 195500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20231212 | 195400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20231212 | 195300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 33 | 20231212 | 195200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20231212 | 195100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20231212 | 195000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20231212 | 194900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20231212 | 194800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20231212 | 194700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20231212 | 194600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20231212 | 194500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20231212 | 194400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20231212 | 194300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20231212 | 194200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20231212 | 194100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20231212 | 194000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20231212 | 193900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20231212 | 193800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20231212 | 193700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20231212 | 193600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20231212 | 193500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20231212 | 193400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20231212 | 193300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20231212 | 193200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20231212 | 193100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20231212 | 193000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20231212 | 192900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20231212 | 192800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20231212 | 192700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20231212 | 192600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20231212 | 192500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20231212 | 192400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20231212 | 192300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 63 | 20231212 | 192200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20231212 | 192100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20231212 | 192000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20231212 | 191900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20231212 | 191800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20231212 | 191700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20231212 | 191600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20231212 | 191500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20231212 | 191400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20231212 | 191300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20231212 | 191200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20231212 | 191100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20231212 | 191000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20231212 | 190900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20231212 | 190800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20231212 | 190700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20231212 | 190600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20231212 | 190500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20231212 | 190400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20231212 | 190300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20231212 | 190200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20231212 | 190100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20231212 | 190000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20231212 | 185900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20231212 | 185800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20231212 | 185700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20231212 | 185600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20231212 | 185500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20231212 | 185400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20231212 | 185300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 93 | 20231212 | 185200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20231212 | 185100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20231212 | 185000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20231212 | 184900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20231212 | 184800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20231212 | 184700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20231212 | 184600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20231212 | 184500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20231212 | 184400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20231212 | 184300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20231212 | 184200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20231212 | 184100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20231212 | 184000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20231212 | 183900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20231212 | 183800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20231212 | 183700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20231212 | 183600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20231212 | 183500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20231212 | 183400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20231212 | 183300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20231212 | 183200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20231212 | 183100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20231212 | 183000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20231212 | 182900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20231212 | 182800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20231212 | 182700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20231212 | 182600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20231212 | 182500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20231212 | 182400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20231212 | 182300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 123 | 20231212 | 182200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20231212 | 182100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20231212 | 182000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20231212 | 181900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20231212 | 181800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20231212 | 181700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20231212 | 181600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20231212 | 181500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20231212 | 181400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20231212 | 181300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20231212 | 181200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20231212 | 181100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20231212 | 181000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20231212 | 180900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20231212 | 180800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20231212 | 180700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20231212 | 180600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20231212 | 180500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20231212 | 180400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20231212 | 180300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20231212 | 180200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20231212 | 180100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20231212 | 180000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20231212 | 175900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20231212 | 175800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20231212 | 175700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20231212 | 175600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20231212 | 175500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20231212 | 175400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20231212 | 175300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 153 | 20231212 | 175200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20231212 | 175100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20231212 | 175000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20231212 | 174900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20231212 | 174800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20231212 | 174700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20231212 | 174600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20231212 | 174500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20231212 | 174400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20231212 | 174300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20231212 | 174200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20231212 | 174100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20231212 | 174000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20231212 | 173900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20231212 | 173800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20231212 | 173700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20231212 | 173600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20231212 | 173500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20231212 | 173400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20231212 | 173300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20231212 | 173200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20231212 | 173100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20231212 | 173000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20231212 | 172900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20231212 | 172800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20231212 | 172700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20231212 | 172600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20231212 | 172500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20231212 | 172400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20231212 | 172300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 183 | 20231212 | 172200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20231212 | 172100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20231212 | 172000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20231212 | 171900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20231212 | 171800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20231212 | 171700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20231212 | 171600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20231212 | 171500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20231212 | 171400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20231212 | 171300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20231212 | 171200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20231212 | 171100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20231212 | 171000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20231212 | 170900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20231212 | 170800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20231212 | 170700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20231212 | 170600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20231212 | 170500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20231212 | 170400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20231212 | 170300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20231212 | 170200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20231212 | 170100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20231212 | 170000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20231212 | 165900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20231212 | 165800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20231212 | 165700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20231212 | 165600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20231212 | 165500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20231212 | 165400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20231212 | 165300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 213 | 20231212 | 165200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20231212 | 165100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20231212 | 165000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20231212 | 164900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20231212 | 164800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20231212 | 164700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20231212 | 164600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20231212 | 164500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20231212 | 164400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20231212 | 164300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20231212 | 164200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20231212 | 164100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20231212 | 164000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20231212 | 163900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20231212 | 163800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20231212 | 163700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20231212 | 163600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20231212 | 163500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 231 | 20231212 | 163400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 232 | 20231212 | 163300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 233 | 20231212 | 163200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 234 | 20231212 | 163100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 235 | 20231212 | 163000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20231212 | 162900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20231212 | 162800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20231212 | 162700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20231212 | 162600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20231212 | 162500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20231212 | 162400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20231212 | 162300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 243 | 20231212 | 162200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20231212 | 162100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20231212 | 162000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 246 | 20231212 | 161900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 247 | 20231212 | 161800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 248 | 20231212 | 161700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 249 | 20231212 | 161600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 250 | 20231212 | 161500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20231212 | 161400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 252 | 20231212 | 161300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20231212 | 161200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 254 | 20231212 | 161100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20231212 | 161000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 256 | 20231212 | 160900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 257 | 20231212 | 160800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 258 | 20231212 | 160700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 259 | 20231212 | 160600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 260 | 20231212 | 160500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 261 | 20231212 | 160400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 262 | 20231212 | 160300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 263 | 20231212 | 160200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 264 | 20231212 | 160100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 265 | 20231212 | 160000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 266 | 20231212 | 155900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 267 | 20231212 | 155800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 268 | 20231212 | 155700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 269 | 20231212 | 155600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 270 | 20231212 | 155500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 271 | 20231212 | 155400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 272 | 20231212 | 155300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 273 | 20231212 | 155200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 274 | 20231212 | 155100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 275 | 20231212 | 155000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 276 | 20231212 | 154900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 277 | 20231212 | 154800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 278 | 20231212 | 154700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 279 | 20231212 | 154600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 280 | 20231212 | 154500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20231212 | 154400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 282 | 20231212 | 154300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 283 | 20231212 | 154200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 284 | 20231212 | 154100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 285 | 20231212 | 154000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 286 | 20231212 | 153900 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 287 | 20231212 | 153800 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 288 | 20231212 | 153700 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 289 | 20231212 | 153600 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 290 | 20231212 | 153500 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 291 | 20231212 | 153400 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 292 | 20231212 | 153300 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 293 | 20231212 | 153200 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 294 | 20231212 | 153100 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 295 | 20231212 | 153000 | 4463086505 | 4370 | 4370 | 4370 | 4370 | 11638 |
| 296 | 20231212 | 152900 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 297 | 20231212 | 152800 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 298 | 20231212 | 152700 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 299 | 20231212 | 152600 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 300 | 20231212 | 152500 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 301 | 20231212 | 152400 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 302 | 20231212 | 152300 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 303 | 20231212 | 152200 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 304 | 20231212 | 152100 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 305 | 20231212 | 152000 | 4412228445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 306 | 20231212 | 151900 | 4412228445 | 4370 | 4375 | 4385 | 4360 | 11847 |
| 307 | 20231212 | 151800 | 4360506600 | 4375 | 4365 | 4375 | 4360 | 5636 |
| 308 | 20231212 | 151700 | 4335898665 | 4365 | 4370 | 4370 | 4365 | 3190 |
| 309 | 20231212 | 151600 | 4321973470 | 4370 | 4370 | 4375 | 4370 | 697 |
| 310 | 20231212 | 151500 | 4318926480 | 4375 | 4370 | 4375 | 4365 | 912 |
| 311 | 20231212 | 151400 | 4314940285 | 4370 | 4370 | 4375 | 4365 | 1397 |
| 312 | 20231212 | 151300 | 4308837465 | 4370 | 4375 | 4375 | 4370 | 572 |
| 313 | 20231212 | 151200 | 4306337790 | 4370 | 4375 | 4375 | 4370 | 1220 |
| 314 | 20231212 | 151100 | 4301001450 | 4375 | 4375 | 4375 | 4375 | 1012 |
| 315 | 20231212 | 151000 | 4296573950 | 4375 | 4370 | 4375 | 4365 | 2415 |
| 316 | 20231212 | 150900 | 4286020315 | 4375 | 4375 | 4380 | 4365 | 2833 |
| 317 | 20231212 | 150800 | 4273639960 | 4385 | 4380 | 4385 | 4365 | 2896 |
| 318 | 20231212 | 150700 | 4260986580 | 4385 | 4390 | 4390 | 4380 | 1112 |
| 319 | 20231212 | 150600 | 4256105310 | 4400 | 4395 | 4400 | 4395 | 102 |
| 320 | 20231212 | 150500 | 4255656610 | 4400 | 4380 | 4400 | 4360 | 10448 |
| 321 | 20231212 | 150400 | 4209875335 | 4380 | 4385 | 4385 | 4380 | 61 |
| 322 | 20231212 | 150300 | 4209608145 | 4390 | 4390 | 4395 | 4370 | 2284 |
| 323 | 20231212 | 150200 | 4199613240 | 4390 | 4385 | 4390 | 4380 | 1444 |
| 324 | 20231212 | 150100 | 4193285450 | 4390 | 4385 | 4390 | 4385 | 51 |
| 325 | 20231212 | 150000 | 4193061810 | 4380 | 4390 | 4390 | 4380 | 1684 |
| 326 | 20231212 | 145900 | 4185680840 | 4390 | 4375 | 4390 | 4370 | 778 |
| 327 | 20231212 | 145800 | 4182278955 | 4375 | 4395 | 4395 | 4370 | 11379 |
| 328 | 20231212 | 145700 | 4132470430 | 4395 | 4390 | 4395 | 4390 | 125 |
| 329 | 20231212 | 145600 | 4131921665 | 4395 | 4390 | 4395 | 4385 | 2250 |
| 330 | 20231212 | 145500 | 4122051780 | 4395 | 4395 | 4395 | 4395 | 17 |
| 331 | 20231212 | 145400 | 4121977065 | 4395 | 4395 | 4395 | 4390 | 187 |
| 332 | 20231212 | 145300 | 4121155875 | 4395 | 4390 | 4395 | 4390 | 119 |
| 333 | 20231212 | 145200 | 4120633220 | 4395 | 4390 | 4395 | 4390 | 909 |
| 334 | 20231212 | 145100 | 4116641275 | 4390 | 4395 | 4400 | 4385 | 7462 |
| 335 | 20231212 | 145000 | 4083875135 | 4400 | 4400 | 4400 | 4390 | 461 |
| 336 | 20231212 | 144900 | 4081850025 | 4400 | 4400 | 4400 | 4390 | 1746 |
| 337 | 20231212 | 144800 | 4074180460 | 4400 | 4395 | 4400 | 4390 | 1357 |
| 338 | 20231212 | 144700 | 4068219500 | 4405 | 4390 | 4405 | 4390 | 1192 |
| 339 | 20231212 | 144600 | 4062982935 | 4390 | 4405 | 4405 | 4390 | 2623 |
| 340 | 20231212 | 144500 | 4051454275 | 4400 | 4400 | 4405 | 4400 | 92 |
| 341 | 20231212 | 144400 | 4051049470 | 4405 | 4405 | 4405 | 4405 | 0 |
| 342 | 20231212 | 144300 | 4051049470 | 4405 | 4395 | 4405 | 4395 | 1127 |
| 343 | 20231212 | 144200 | 4046087275 | 4395 | 4400 | 4405 | 4395 | 464 |
| 344 | 20231212 | 144100 | 4044045425 | 4405 | 4405 | 4405 | 4400 | 283 |
| 345 | 20231212 | 144000 | 4042799120 | 4405 | 4405 | 4405 | 4395 | 59 |
| 346 | 20231212 | 143900 | 4042539780 | 4395 | 4405 | 4405 | 4395 | 6309 |
| 347 | 20231212 | 143800 | 4014782825 | 4405 | 4405 | 4405 | 4405 | 1 |
| 348 | 20231212 | 143700 | 4014778420 | 4410 | 4405 | 4410 | 4405 | 198 |
| 349 | 20231212 | 143600 | 4013906165 | 4410 | 4410 | 4410 | 4410 | 1 |
| 350 | 20231212 | 143500 | 4013901755 | 4400 | 4400 | 4400 | 4400 | 0 |
| 351 | 20231212 | 143400 | 4013901755 | 4400 | 4410 | 4415 | 4400 | 2321 |
| 352 | 20231212 | 143300 | 4003670830 | 4415 | 4405 | 4415 | 4405 | 2640 |
| 353 | 20231212 | 143200 | 3992041085 | 4405 | 4405 | 4405 | 4405 | 2139 |
| 354 | 20231212 | 143100 | 3982618790 | 4405 | 4415 | 4415 | 4405 | 2353 |
| 355 | 20231212 | 143000 | 3972237600 | 4420 | 4420 | 4420 | 4415 | 116 |
| 356 | 20231212 | 142900 | 3971724890 | 4420 | 4415 | 4420 | 4415 | 376 |
| 357 | 20231212 | 142800 | 3970064285 | 4420 | 4430 | 4430 | 4420 | 93 |
| 358 | 20231212 | 142700 | 3969652935 | 4445 | 4445 | 4445 | 4445 | 5 |
| 359 | 20231212 | 142600 | 3969630710 | 4430 | 4450 | 4450 | 4430 | 1431 |
| 360 | 20231212 | 142500 | 3963263400 | 4450 | 4430 | 4450 | 4430 | 1029 |
| 361 | 20231212 | 142400 | 3958701955 | 4430 | 4420 | 4430 | 4420 | 122 |
| 362 | 20231212 | 142300 | 3958162205 | 4420 | 4420 | 4420 | 4420 | 20 |
| 363 | 20231212 | 142200 | 3958073805 | 4420 | 4415 | 4420 | 4415 | 391 |
| 364 | 20231212 | 142100 | 3956347535 | 4415 | 4405 | 4415 | 4405 | 1911 |
| 365 | 20231212 | 142000 | 3947924260 | 4405 | 4405 | 4405 | 4405 | 501 |
| 366 | 20231212 | 141900 | 3945717355 | 4400 | 4395 | 4400 | 4395 | 42 |
| 367 | 20231212 | 141800 | 3945532585 | 4395 | 4405 | 4405 | 4395 | 1093 |
| 368 | 20231212 | 141700 | 3940725075 | 4400 | 4400 | 4405 | 4400 | 1017 |
| 369 | 20231212 | 141600 | 3936250265 | 4400 | 4405 | 4405 | 4400 | 311 |
| 370 | 20231212 | 141500 | 3934881855 | 4400 | 4400 | 4405 | 4400 | 356 |
| 371 | 20231212 | 141400 | 3933315400 | 4400 | 4400 | 4400 | 4400 | 109 |
| 372 | 20231212 | 141300 | 3932835800 | 4405 | 4405 | 4405 | 4400 | 320 |
| 373 | 20231212 | 141200 | 3931427500 | 4405 | 4405 | 4405 | 4400 | 275 |
| 374 | 20231212 | 141100 | 3930217375 | 4400 | 4405 | 4405 | 4400 | 30 |
| 375 | 20231212 | 141000 | 3930085320 | 4405 | 4405 | 4405 | 4405 | 275 |
| 376 | 20231212 | 140900 | 3928873945 | 4405 | 4405 | 4405 | 4390 | 3727 |
| 377 | 20231212 | 140800 | 3912488015 | 4400 | 4400 | 4400 | 4400 | 300 |
| 378 | 20231212 | 140700 | 3911168015 | 4400 | 4400 | 4400 | 4400 | 280 |
| 379 | 20231212 | 140600 | 3909936015 | 4410 | 4410 | 4410 | 4410 | 0 |
| 380 | 20231212 | 140500 | 3909936015 | 4410 | 4410 | 4410 | 4410 | 51 |
| 381 | 20231212 | 140400 | 3909711105 | 4400 | 4405 | 4405 | 4400 | 202 |
| 382 | 20231212 | 140300 | 3908822300 | 4405 | 4400 | 4405 | 4400 | 460 |
| 383 | 20231212 | 140200 | 3906798155 | 4400 | 4400 | 4400 | 4400 | 0 |
| 384 | 20231212 | 140100 | 3906798155 | 4400 | 4410 | 4410 | 4400 | 8065 |
| 385 | 20231212 | 140000 | 3871287395 | 4410 | 4415 | 4420 | 4410 | 2738 |
| 386 | 20231212 | 135900 | 3859209190 | 4420 | 4420 | 4425 | 4420 | 1428 |
| 387 | 20231212 | 135800 | 3852897380 | 4420 | 4430 | 4430 | 4420 | 200 |
| 388 | 20231212 | 135700 | 3852013370 | 4420 | 4420 | 4420 | 4420 | 126 |
| 389 | 20231212 | 135600 | 3851456450 | 4420 | 4425 | 4425 | 4420 | 564 |
| 390 | 20231212 | 135500 | 3848963515 | 4420 | 4420 | 4420 | 4420 | 0 |
| 391 | 20231212 | 135400 | 3848963515 | 4420 | 4430 | 4430 | 4420 | 7870 |
| 392 | 20231212 | 135300 | 3814157675 | 4430 | 4430 | 4430 | 4425 | 965 |
| 393 | 20231212 | 135200 | 3809884225 | 4430 | 4430 | 4430 | 4430 | 100 |
| 394 | 20231212 | 135100 | 3809441225 | 4430 | 4430 | 4430 | 4430 | 1183 |
| 395 | 20231212 | 135000 | 3804200535 | 4435 | 4430 | 4435 | 4430 | 532 |
| 396 | 20231212 | 134900 | 3801843625 | 4445 | 4440 | 4445 | 4425 | 7555 |
| 397 | 20231212 | 134800 | 3768343660 | 4455 | 4450 | 4455 | 4440 | 1154 |
| 398 | 20231212 | 134700 | 3763219835 | 4450 | 4450 | 4450 | 4450 | 50 |
| 399 | 20231212 | 134600 | 3762997335 | 4450 | 4445 | 4450 | 4445 | 606 |
| 400 | 20231212 | 134500 | 3760303660 | 4460 | 4460 | 4460 | 4460 | 0 |
| 401 | 20231212 | 134400 | 3760303660 | 4460 | 4460 | 4460 | 4460 | 12 |
| 402 | 20231212 | 134300 | 3760250140 | 4460 | 4460 | 4460 | 4445 | 1142 |
| 403 | 20231212 | 134200 | 3755166575 | 4460 | 4455 | 4460 | 4455 | 2 |
| 404 | 20231212 | 134100 | 3755157660 | 4460 | 4460 | 4460 | 4460 | 157 |
| 405 | 20231212 | 134000 | 3754457440 | 4460 | 4455 | 4460 | 4450 | 992 |
| 406 | 20231212 | 133900 | 3750040370 | 4455 | 4450 | 4455 | 4445 | 1024 |
| 407 | 20231212 | 133800 | 3745483565 | 4445 | 4440 | 4445 | 4440 | 2135 |
| 408 | 20231212 | 133700 | 3735996055 | 4440 | 4450 | 4450 | 4435 | 2333 |
| 409 | 20231212 | 133600 | 3725635690 | 4460 | 4445 | 4460 | 4440 | 143 |
| 410 | 20231212 | 133500 | 3725000705 | 4460 | 4455 | 4460 | 4445 | 2516 |
| 411 | 20231212 | 133400 | 3713797040 | 4455 | 4455 | 4455 | 4445 | 511 |
| 412 | 20231212 | 133300 | 3711525535 | 4445 | 4450 | 4455 | 4445 | 136 |
| 413 | 20231212 | 133200 | 3710920985 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 414 | 20231212 | 133100 | 3706460985 | 4460 | 4445 | 4460 | 4445 | 348 |
| 415 | 20231212 | 133000 | 3704911460 | 4445 | 4445 | 4445 | 4445 | 15 |
| 416 | 20231212 | 132900 | 3704844785 | 4445 | 4445 | 4445 | 4445 | 5 |
| 417 | 20231212 | 132800 | 3704822560 | 4440 | 4445 | 4445 | 4440 | 1611 |
| 418 | 20231212 | 132700 | 3697664025 | 4455 | 4445 | 4455 | 4445 | 101 |
| 419 | 20231212 | 132600 | 3697215070 | 4445 | 4450 | 4455 | 4445 | 620 |
| 420 | 20231212 | 132500 | 3694455190 | 4450 | 4450 | 4450 | 4450 | 500 |
| 421 | 20231212 | 132400 | 3692230190 | 4450 | 4465 | 4465 | 4450 | 3875 |
| 422 | 20231212 | 132300 | 3674974750 | 4465 | 4465 | 4465 | 4465 | 489 |
| 423 | 20231212 | 132200 | 3672791365 | 4465 | 4465 | 4465 | 4450 | 1562 |
| 424 | 20231212 | 132100 | 3665817350 | 4465 | 4460 | 4465 | 4460 | 1484 |
| 425 | 20231212 | 132000 | 3659193215 | 4465 | 4445 | 4465 | 4445 | 711 |
| 426 | 20231212 | 131900 | 3656029300 | 4445 | 4445 | 4445 | 4445 | 11 |
| 427 | 20231212 | 131800 | 3655980405 | 4445 | 4445 | 4445 | 4445 | 7 |
| 428 | 20231212 | 131700 | 3655949290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 429 | 20231212 | 131600 | 3655949290 | 4445 | 4450 | 4450 | 4445 | 823 |
| 430 | 20231212 | 131500 | 3652287295 | 4470 | 4470 | 4470 | 4470 | 110 |
| 431 | 20231212 | 131400 | 3651795595 | 4470 | 4445 | 4470 | 4440 | 901 |
| 432 | 20231212 | 131300 | 3647784500 | 4445 | 4450 | 4450 | 4445 | 850 |
| 433 | 20231212 | 131200 | 3644004735 | 4450 | 4460 | 4460 | 4450 | 843 |
| 434 | 20231212 | 131100 | 3640248130 | 4465 | 4480 | 4485 | 4465 | 992 |
| 435 | 20231212 | 131000 | 3635810935 | 4480 | 4500 | 4500 | 4480 | 6275 |
| 436 | 20231212 | 130900 | 3607665160 | 4505 | 4500 | 4525 | 4500 | 8362 |
| 437 | 20231212 | 130800 | 3569931900 | 4500 | 4495 | 4500 | 4490 | 2914 |
| 438 | 20231212 | 130700 | 3556830905 | 4495 | 4510 | 4510 | 4490 | 2052 |
| 439 | 20231212 | 130600 | 3547594495 | 4515 | 4475 | 4520 | 4450 | 20452 |
| 440 | 20231212 | 130500 | 3455586405 | 4490 | 4430 | 4490 | 4430 | 8609 |
| 441 | 20231212 | 130400 | 3417210655 | 4430 | 4415 | 4430 | 4410 | 1445 |
| 442 | 20231212 | 130300 | 3410818440 | 4410 | 4415 | 4415 | 4400 | 1605 |
| 443 | 20231212 | 130200 | 3403744895 | 4415 | 4410 | 4415 | 4410 | 2001 |
| 444 | 20231212 | 130100 | 3394910485 | 4410 | 4420 | 4420 | 4410 | 31 |
| 445 | 20231212 | 130000 | 3394773675 | 4420 | 4420 | 4420 | 4420 | 353 |
| 446 | 20231212 | 125900 | 3393213415 | 4420 | 4415 | 4420 | 4415 | 706 |
| 447 | 20231212 | 125800 | 3390096185 | 4415 | 4415 | 4415 | 4415 | 24 |
| 448 | 20231212 | 125700 | 3389990225 | 4415 | 4410 | 4415 | 4410 | 48 |
| 449 | 20231212 | 125600 | 3389778405 | 4410 | 4410 | 4410 | 4400 | 3289 |
| 450 | 20231212 | 125500 | 3375293015 | 4405 | 4410 | 4410 | 4405 | 29 |
| 451 | 20231212 | 125400 | 3375165170 | 4410 | 4415 | 4415 | 4405 | 526 |
| 452 | 20231212 | 125300 | 3372845495 | 4415 | 4415 | 4415 | 4415 | 14 |
| 453 | 20231212 | 125200 | 3372783685 | 4405 | 4410 | 4410 | 4405 | 169 |
| 454 | 20231212 | 125100 | 3372038685 | 4415 | 4410 | 4415 | 4410 | 388 |
| 455 | 20231212 | 125000 | 3370326280 | 4415 | 4415 | 4415 | 4415 | 20 |
| 456 | 20231212 | 124900 | 3370237980 | 4415 | 4405 | 4415 | 4405 | 76 |
| 457 | 20231212 | 124800 | 3369903080 | 4405 | 4405 | 4405 | 4405 | 315 |
| 458 | 20231212 | 124700 | 3368515505 | 4405 | 4415 | 4415 | 4405 | 708 |
| 459 | 20231212 | 124600 | 3365394710 | 4410 | 4410 | 4410 | 4410 | 78 |
| 460 | 20231212 | 124500 | 3365050730 | 4405 | 4410 | 4410 | 4405 | 71 |
| 461 | 20231212 | 124400 | 3364737640 | 4410 | 4410 | 4410 | 4410 | 31 |
| 462 | 20231212 | 124300 | 3364600930 | 4410 | 4405 | 4410 | 4400 | 368 |
| 463 | 20231212 | 124200 | 3362980180 | 4410 | 4420 | 4420 | 4410 | 325 |
| 464 | 20231212 | 124100 | 3361546090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 465 | 20231212 | 124000 | 3361546090 | 4425 | 4420 | 4425 | 4420 | 115 |
| 466 | 20231212 | 123900 | 3361037515 | 4420 | 4420 | 4420 | 4420 | 100 |
| 467 | 20231212 | 123800 | 3360595515 | 4425 | 4425 | 4425 | 4425 | 1 |
| 468 | 20231212 | 123700 | 3360591090 | 4425 | 4410 | 4425 | 4410 | 555 |
| 469 | 20231212 | 123600 | 3358135625 | 4405 | 4395 | 4405 | 4395 | 2337 |
| 470 | 20231212 | 123500 | 3347864200 | 4395 | 4395 | 4395 | 4395 | 1 |
| 471 | 20231212 | 123400 | 3347859805 | 4385 | 4395 | 4395 | 4385 | 1234 |
| 472 | 20231212 | 123300 | 3342443135 | 4395 | 4400 | 4400 | 4395 | 1065 |
| 473 | 20231212 | 123200 | 3337760630 | 4400 | 4425 | 4425 | 4400 | 2976 |
| 474 | 20231212 | 123100 | 3324655235 | 4430 | 4415 | 4430 | 4415 | 400 |
| 475 | 20231212 | 123000 | 3322884300 | 4410 | 4410 | 4410 | 4410 | 89 |
| 476 | 20231212 | 122900 | 3322491810 | 4415 | 4410 | 4415 | 4410 | 392 |
| 477 | 20231212 | 122800 | 3320763085 | 4415 | 4415 | 4415 | 4410 | 53 |
| 478 | 20231212 | 122700 | 3320529250 | 4415 | 4415 | 4415 | 4415 | 50 |
| 479 | 20231212 | 122600 | 3320308500 | 4415 | 4415 | 4415 | 4415 | 35 |
| 480 | 20231212 | 122500 | 3320153975 | 4420 | 4415 | 4420 | 4410 | 151 |
| 481 | 20231212 | 122400 | 3319487655 | 4420 | 4420 | 4420 | 4420 | 1641 |
| 482 | 20231212 | 122300 | 3312234435 | 4430 | 4425 | 4430 | 4425 | 16 |
| 483 | 20231212 | 122200 | 3312163630 | 4425 | 4420 | 4425 | 4420 | 143 |
| 484 | 20231212 | 122100 | 3311531250 | 4415 | 4430 | 4430 | 4415 | 1259 |
| 485 | 20231212 | 122000 | 3305967170 | 4425 | 4425 | 4425 | 4425 | 103 |
| 486 | 20231212 | 121900 | 3305511395 | 4420 | 4420 | 4420 | 4420 | 9 |
| 487 | 20231212 | 121800 | 3305471615 | 4420 | 4420 | 4420 | 4420 | 0 |
| 488 | 20231212 | 121700 | 3305471615 | 4420 | 4425 | 4425 | 4420 | 2 |
| 489 | 20231212 | 121600 | 3305462770 | 4425 | 4430 | 4430 | 4400 | 16510 |
| 490 | 20231212 | 121500 | 3232747505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 491 | 20231212 | 121400 | 3232747505 | 4430 | 4435 | 4435 | 4430 | 211 |
| 492 | 20231212 | 121300 | 3231812725 | 4435 | 4435 | 4435 | 4435 | 1021 |
| 493 | 20231212 | 121200 | 3227284590 | 4435 | 4435 | 4435 | 4430 | 376 |
| 494 | 20231212 | 121100 | 3225618030 | 4435 | 4455 | 4455 | 4435 | 1814 |
| 495 | 20231212 | 121000 | 3217552205 | 4460 | 4450 | 4460 | 4450 | 1208 |
| 496 | 20231212 | 120900 | 3212164555 | 4460 | 4460 | 4460 | 4450 | 230 |
| 497 | 20231212 | 120800 | 3211139755 | 4460 | 4450 | 4460 | 4450 | 135 |
| 498 | 20231212 | 120700 | 3210537885 | 4460 | 4450 | 4460 | 4450 | 655 |
| 499 | 20231212 | 120600 | 3207617275 | 4450 | 4455 | 4455 | 4450 | 3035 |
| 500 | 20231212 | 120500 | 3194111185 | 4455 | 4460 | 4460 | 4455 | 341 |
| 501 | 20231212 | 120400 | 3192592000 | 4455 | 4455 | 4460 | 4455 | 123 |
| 502 | 20231212 | 120300 | 3192043925 | 4455 | 4450 | 4455 | 4450 | 659 |
| 503 | 20231212 | 120200 | 3189109955 | 4450 | 4460 | 4460 | 4450 | 826 |
| 504 | 20231212 | 120100 | 3185431620 | 4465 | 4460 | 4465 | 4460 | 700 |
| 505 | 20231212 | 120000 | 3182306280 | 4465 | 4465 | 4465 | 4465 | 0 |
| 506 | 20231212 | 115900 | 3182306280 | 4465 | 4465 | 4465 | 4465 | 3 |
| 507 | 20231212 | 115800 | 3182292885 | 4465 | 4450 | 4465 | 4445 | 598 |
| 508 | 20231212 | 115700 | 3179629615 | 4450 | 4460 | 4465 | 4450 | 503 |
| 509 | 20231212 | 115600 | 3177386730 | 4460 | 4460 | 4465 | 4460 | 166 |
| 510 | 20231212 | 115500 | 3176646120 | 4460 | 4455 | 4460 | 4455 | 12 |
| 511 | 20231212 | 115400 | 3176592625 | 4460 | 4460 | 4460 | 4460 | 465 |
| 512 | 20231212 | 115300 | 3174518725 | 4460 | 4440 | 4460 | 4440 | 2632 |
| 513 | 20231212 | 115200 | 3162784965 | 4440 | 4425 | 4455 | 4425 | 2634 |
| 514 | 20231212 | 115100 | 3151060065 | 4425 | 4440 | 4450 | 4425 | 2640 |
| 515 | 20231212 | 115000 | 3139362465 | 4450 | 4435 | 4450 | 4430 | 2408 |
| 516 | 20231212 | 114900 | 3128690035 | 4435 | 4465 | 4465 | 4430 | 11096 |
| 517 | 20231212 | 114800 | 3079272040 | 4470 | 4470 | 4470 | 4465 | 3587 |
| 518 | 20231212 | 114700 | 3063246705 | 4470 | 4490 | 4505 | 4460 | 5907 |
| 519 | 20231212 | 114600 | 3036809880 | 4490 | 4530 | 4540 | 4490 | 6626 |
| 520 | 20231212 | 114500 | 3006935960 | 4540 | 4510 | 4545 | 4510 | 9418 |
| 521 | 20231212 | 114400 | 2964232465 | 4510 | 4505 | 4510 | 4500 | 6740 |
| 522 | 20231212 | 114300 | 2933858790 | 4505 | 4500 | 4505 | 4490 | 3468 |
| 523 | 20231212 | 114200 | 2918268660 | 4500 | 4520 | 4520 | 4500 | 4795 |
| 524 | 20231212 | 114100 | 2896650150 | 4530 | 4500 | 4550 | 4500 | 35557 |
| 525 | 20231212 | 114000 | 2735966520 | 4500 | 4465 | 4500 | 4455 | 11654 |
| 526 | 20231212 | 113900 | 2683817210 | 4480 | 4440 | 4480 | 4440 | 15819 |
| 527 | 20231212 | 113800 | 2613169735 | 4440 | 4410 | 4440 | 4410 | 10567 |
| 528 | 20231212 | 113700 | 2566411745 | 4410 | 4410 | 4410 | 4400 | 2562 |
| 529 | 20231212 | 113600 | 2555118420 | 4410 | 4410 | 4410 | 4405 | 1470 |
| 530 | 20231212 | 113500 | 2548636590 | 4410 | 4390 | 4410 | 4390 | 3440 |
| 531 | 20231212 | 113400 | 2533487540 | 4405 | 4385 | 4405 | 4380 | 3137 |
| 532 | 20231212 | 113300 | 2519692440 | 4380 | 4375 | 4390 | 4375 | 4407 |
| 533 | 20231212 | 113200 | 2500354270 | 4375 | 4375 | 4390 | 4375 | 3877 |
| 534 | 20231212 | 113100 | 2483361415 | 4375 | 4385 | 4385 | 4370 | 6327 |
| 535 | 20231212 | 113000 | 2455647900 | 4385 | 4370 | 4390 | 4365 | 5719 |
| 536 | 20231212 | 112900 | 2430600450 | 4365 | 4370 | 4380 | 4355 | 5758 |
| 537 | 20231212 | 112800 | 2405436610 | 4355 | 4355 | 4380 | 4350 | 5422 |
| 538 | 20231212 | 112700 | 2381754315 | 4350 | 4330 | 4355 | 4330 | 4742 |
| 539 | 20231212 | 112600 | 2361143335 | 4330 | 4340 | 4350 | 4320 | 8021 |
| 540 | 20231212 | 112500 | 2326391395 | 4340 | 4325 | 4345 | 4320 | 5454 |
| 541 | 20231212 | 112400 | 2302776055 | 4330 | 4330 | 4335 | 4325 | 1483 |
| 542 | 20231212 | 112300 | 2296353075 | 4330 | 4330 | 4330 | 4325 | 1306 |
| 543 | 20231212 | 112200 | 2290700060 | 4330 | 4325 | 4340 | 4325 | 1919 |
| 544 | 20231212 | 112100 | 2282393020 | 4325 | 4320 | 4325 | 4320 | 873 |
| 545 | 20231212 | 112000 | 2278620410 | 4320 | 4320 | 4325 | 4320 | 1497 |
| 546 | 20231212 | 111900 | 2272150365 | 4325 | 4320 | 4325 | 4320 | 4295 |
| 547 | 20231212 | 111800 | 2253590090 | 4325 | 4325 | 4330 | 4325 | 958 |
| 548 | 20231212 | 111700 | 2249446690 | 4325 | 4325 | 4325 | 4325 | 961 |
| 549 | 20231212 | 111600 | 2245290365 | 4330 | 4325 | 4330 | 4320 | 847 |
| 550 | 20231212 | 111500 | 2241627015 | 4330 | 4330 | 4330 | 4325 | 1276 |
| 551 | 20231212 | 111400 | 2236104000 | 4330 | 4325 | 4330 | 4325 | 3907 |
| 552 | 20231212 | 111300 | 2219205375 | 4325 | 4325 | 4330 | 4325 | 2339 |
| 553 | 20231212 | 111200 | 2209088400 | 4325 | 4325 | 4330 | 4325 | 696 |
| 554 | 20231212 | 111100 | 2206077560 | 4325 | 4340 | 4345 | 4325 | 15346 |
| 555 | 20231212 | 111000 | 2139617770 | 4350 | 4345 | 4350 | 4335 | 392 |
| 556 | 20231212 | 110900 | 2137917475 | 4345 | 4340 | 4345 | 4335 | 967 |
| 557 | 20231212 | 110800 | 2133725375 | 4340 | 4335 | 4340 | 4335 | 774 |
| 558 | 20231212 | 110700 | 2130369030 | 4335 | 4340 | 4345 | 4335 | 757 |
| 559 | 20231212 | 110600 | 2127086920 | 4340 | 4340 | 4345 | 4335 | 1543 |
| 560 | 20231212 | 110500 | 2120397680 | 4350 | 4335 | 4350 | 4335 | 1396 |
| 561 | 20231212 | 110400 | 2114345080 | 4335 | 4340 | 4340 | 4335 | 969 |
| 562 | 20231212 | 110300 | 2110144080 | 4335 | 4335 | 4340 | 4335 | 687 |
| 563 | 20231212 | 110200 | 2107164120 | 4335 | 4340 | 4345 | 4335 | 2943 |
| 564 | 20231212 | 110100 | 2094399855 | 4340 | 4340 | 4345 | 4340 | 988 |
| 565 | 20231212 | 110000 | 2090111760 | 4340 | 4350 | 4355 | 4340 | 3038 |
| 566 | 20231212 | 105900 | 2076895915 | 4350 | 4350 | 4370 | 4345 | 1271 |
| 567 | 20231212 | 105800 | 2071354735 | 4360 | 4340 | 4360 | 4335 | 1618 |
| 568 | 20231212 | 105700 | 2064315475 | 4335 | 4335 | 4340 | 4335 | 681 |
| 569 | 20231212 | 105600 | 2061363325 | 4335 | 4340 | 4340 | 4335 | 545 |
| 570 | 20231212 | 105500 | 2058998370 | 4340 | 4340 | 4340 | 4335 | 1128 |
| 571 | 20231212 | 105400 | 2054103730 | 4335 | 4335 | 4345 | 4335 | 2554 |
| 572 | 20231212 | 105300 | 2043026405 | 4340 | 4335 | 4340 | 4335 | 579 |
| 573 | 20231212 | 105200 | 2040516370 | 4340 | 4345 | 4345 | 4335 | 1945 |
| 574 | 20231212 | 105100 | 2032074730 | 4335 | 4340 | 4345 | 4335 | 8161 |
| 575 | 20231212 | 105000 | 1996689330 | 4340 | 4345 | 4350 | 4340 | 790 |
| 576 | 20231212 | 104900 | 1993257690 | 4345 | 4350 | 4350 | 4345 | 758 |
| 577 | 20231212 | 104800 | 1989963930 | 4350 | 4345 | 4350 | 4345 | 699 |
| 578 | 20231212 | 104700 | 1986926095 | 4345 | 4345 | 4345 | 4345 | 491 |
| 579 | 20231212 | 104600 | 1984792700 | 4345 | 4345 | 4355 | 4345 | 1269 |
| 580 | 20231212 | 104500 | 1979273910 | 4345 | 4350 | 4350 | 4345 | 2431 |
| 581 | 20231212 | 104400 | 1968707150 | 4350 | 4345 | 4350 | 4340 | 3194 |
| 582 | 20231212 | 104300 | 1954820560 | 4340 | 4340 | 4345 | 4340 | 1741 |
| 583 | 20231212 | 104200 | 1947263305 | 4340 | 4340 | 4345 | 4340 | 843 |
| 584 | 20231212 | 104100 | 1943604680 | 4350 | 4340 | 4350 | 4335 | 1267 |
| 585 | 20231212 | 104000 | 1938104265 | 4340 | 4335 | 4340 | 4335 | 1336 |
| 586 | 20231212 | 103900 | 1932307340 | 4335 | 4340 | 4340 | 4335 | 2420 |
| 587 | 20231212 | 103800 | 1921805545 | 4340 | 4335 | 4345 | 4335 | 2595 |
| 588 | 20231212 | 103700 | 1910542545 | 4335 | 4345 | 4350 | 4335 | 16863 |
| 589 | 20231212 | 103600 | 1837357460 | 4345 | 4345 | 4355 | 4345 | 2077 |
| 590 | 20231212 | 103500 | 1828328945 | 4345 | 4340 | 4370 | 4340 | 929 |
| 591 | 20231212 | 103400 | 1824288685 | 4340 | 4370 | 4370 | 4340 | 4518 |
| 592 | 20231212 | 103300 | 1804657615 | 4350 | 4375 | 4375 | 4345 | 1759 |
| 593 | 20231212 | 103200 | 1797010025 | 4345 | 4355 | 4370 | 4345 | 3138 |
| 594 | 20231212 | 103100 | 1783366765 | 4350 | 4350 | 4350 | 4350 | 292 |
| 595 | 20231212 | 103000 | 1782096565 | 4350 | 4355 | 4355 | 4350 | 246 |
| 596 | 20231212 | 102900 | 1781026455 | 4345 | 4350 | 4350 | 4345 | 4014 |
| 597 | 20231212 | 102800 | 1763574760 | 4350 | 4355 | 4355 | 4350 | 2630 |
| 598 | 20231212 | 102700 | 1752131165 | 4360 | 4365 | 4365 | 4350 | 796 |
| 599 | 20231212 | 102600 | 1748665360 | 4365 | 4360 | 4370 | 4355 | 2143 |
| 600 | 20231212 | 102500 | 1739314590 | 4355 | 4360 | 4360 | 4355 | 506 |
| 601 | 20231212 | 102400 | 1737109135 | 4365 | 4360 | 4365 | 4355 | 462 |
| 602 | 20231212 | 102300 | 1735095190 | 4360 | 4360 | 4360 | 4355 | 6115 |
| 603 | 20231212 | 102200 | 1708434790 | 4355 | 4340 | 4365 | 4340 | 2573 |
| 604 | 20231212 | 102100 | 1697243420 | 4365 | 4355 | 4365 | 4340 | 5354 |
| 605 | 20231212 | 102000 | 1673971975 | 4365 | 4365 | 4365 | 4355 | 64 |
| 606 | 20231212 | 101900 | 1673693165 | 4365 | 4365 | 4365 | 4355 | 1139 |
| 607 | 20231212 | 101800 | 1668729430 | 4370 | 4360 | 4370 | 4340 | 8580 |
| 608 | 20231212 | 101700 | 1631445620 | 4370 | 4365 | 4375 | 4355 | 1731 |
| 609 | 20231212 | 101600 | 1623906120 | 4375 | 4370 | 4375 | 4360 | 4132 |
| 610 | 20231212 | 101500 | 1605884545 | 4375 | 4375 | 4375 | 4375 | 0 |
| 611 | 20231212 | 101400 | 1605884545 | 4375 | 4375 | 4375 | 4375 | 10 |
| 612 | 20231212 | 101300 | 1605840795 | 4375 | 4375 | 4375 | 4360 | 1812 |
| 613 | 20231212 | 101200 | 1597930565 | 4375 | 4375 | 4375 | 4370 | 2331 |
| 614 | 20231212 | 101100 | 1587742990 | 4380 | 4380 | 4380 | 4375 | 946 |
| 615 | 20231212 | 101000 | 1583603105 | 4385 | 4385 | 4390 | 4380 | 1426 |
| 616 | 20231212 | 100900 | 1577351945 | 4390 | 4390 | 4390 | 4380 | 973 |
| 617 | 20231212 | 100800 | 1573089840 | 4390 | 4385 | 4390 | 4375 | 750 |
| 618 | 20231212 | 100700 | 1569801095 | 4385 | 4385 | 4385 | 4385 | 1006 |
| 619 | 20231212 | 100600 | 1565389785 | 4375 | 4395 | 4395 | 4375 | 882 |
| 620 | 20231212 | 100500 | 1561525980 | 4395 | 4395 | 4395 | 4380 | 198 |
| 621 | 20231212 | 100400 | 1560655995 | 4395 | 4385 | 4395 | 4380 | 2349 |
| 622 | 20231212 | 100300 | 1550355720 | 4395 | 4380 | 4395 | 4375 | 2824 |
| 623 | 20231212 | 100200 | 1537983360 | 4380 | 4380 | 4380 | 4360 | 1419 |
| 624 | 20231212 | 100100 | 1531773685 | 4380 | 4380 | 4380 | 4360 | 2327 |
| 625 | 20231212 | 100000 | 1521613280 | 4380 | 4380 | 4380 | 4370 | 1313 |
| 626 | 20231212 | 095900 | 1515863680 | 4380 | 4380 | 4380 | 4355 | 187 |
| 627 | 20231212 | 095800 | 1515046985 | 4350 | 4365 | 4380 | 4345 | 12497 |
| 628 | 20231212 | 095700 | 1460674845 | 4380 | 4400 | 4400 | 4355 | 15378 |
| 629 | 20231212 | 095600 | 1393653915 | 4365 | 4375 | 4405 | 4365 | 2059 |
| 630 | 20231212 | 095500 | 1384660935 | 4410 | 4410 | 4410 | 4410 | 0 |
| 631 | 20231212 | 095400 | 1384660935 | 4410 | 4400 | 4415 | 4365 | 3302 |
| 632 | 20231212 | 095300 | 1370218255 | 4415 | 4415 | 4415 | 4410 | 1016 |
| 633 | 20231212 | 095200 | 1365732665 | 4415 | 4405 | 4415 | 4380 | 1388 |
| 634 | 20231212 | 095100 | 1359616665 | 4380 | 4380 | 4380 | 4360 | 3853 |
| 635 | 20231212 | 095000 | 1342782040 | 4360 | 4365 | 4380 | 4355 | 12420 |
| 636 | 20231212 | 094900 | 1288599355 | 4365 | 4370 | 4380 | 4365 | 10479 |
| 637 | 20231212 | 094800 | 1242804020 | 4375 | 4400 | 4420 | 4375 | 5156 |
| 638 | 20231212 | 094700 | 1220205300 | 4400 | 4400 | 4420 | 4395 | 1203 |
| 639 | 20231212 | 094600 | 1214913080 | 4390 | 4395 | 4395 | 4390 | 500 |
| 640 | 20231212 | 094500 | 1212718065 | 4400 | 4400 | 4400 | 4370 | 18183 |
| 641 | 20231212 | 094400 | 1133086485 | 4395 | 4400 | 4400 | 4390 | 6472 |
| 642 | 20231212 | 094300 | 1104654285 | 4400 | 4410 | 4410 | 4400 | 8543 |
| 643 | 20231212 | 094200 | 1067047405 | 4410 | 4415 | 4420 | 4410 | 10392 |
| 644 | 20231212 | 094100 | 1021190685 | 4420 | 4425 | 4425 | 4415 | 836 |
| 645 | 20231212 | 094000 | 1017495720 | 4420 | 4425 | 4425 | 4420 | 554 |
| 646 | 20231212 | 093900 | 1015045870 | 4420 | 4425 | 4425 | 4420 | 830 |
| 647 | 20231212 | 093800 | 1011374390 | 4425 | 4420 | 4425 | 4415 | 21 |
| 648 | 20231212 | 093700 | 1011281615 | 4415 | 4430 | 4430 | 4415 | 1474 |
| 649 | 20231212 | 093600 | 1004768785 | 4430 | 4425 | 4430 | 4420 | 1510 |
| 650 | 20231212 | 093500 | 998094005 | 4430 | 4450 | 4455 | 4430 | 7760 |
| 651 | 20231212 | 093400 | 963667265 | 4450 | 4445 | 4455 | 4440 | 958 |
| 652 | 20231212 | 093300 | 959406480 | 4445 | 4425 | 4445 | 4420 | 2123 |
| 653 | 20231212 | 093200 | 949986680 | 4425 | 4430 | 4435 | 4420 | 1309 |
| 654 | 20231212 | 093100 | 944198020 | 4435 | 4430 | 4435 | 4430 | 736 |
| 655 | 20231212 | 093000 | 940937280 | 4430 | 4425 | 4430 | 4420 | 312 |
| 656 | 20231212 | 092900 | 939556670 | 4430 | 4430 | 4430 | 4430 | 5 |
| 657 | 20231212 | 092800 | 939534520 | 4435 | 4410 | 4435 | 4410 | 838 |
| 658 | 20231212 | 092700 | 935828855 | 4415 | 4415 | 4415 | 4400 | 2861 |
| 659 | 20231212 | 092600 | 923235170 | 4415 | 4410 | 4415 | 4400 | 4866 |
| 660 | 20231212 | 092500 | 901799715 | 4400 | 4415 | 4420 | 4400 | 3873 |
| 661 | 20231212 | 092400 | 884735345 | 4410 | 4415 | 4420 | 4400 | 2314 |
| 662 | 20231212 | 092300 | 874535085 | 4430 | 4425 | 4430 | 4395 | 2069 |
| 663 | 20231212 | 092200 | 865406435 | 4400 | 4415 | 4430 | 4400 | 8196 |
| 664 | 20231212 | 092100 | 829278885 | 4415 | 4420 | 4430 | 4410 | 477 |
| 665 | 20231212 | 092000 | 827172875 | 4420 | 4400 | 4430 | 4400 | 5291 |
| 666 | 20231212 | 091900 | 803845895 | 4400 | 4425 | 4430 | 4400 | 25430 |
| 667 | 20231212 | 091800 | 691750105 | 4425 | 4425 | 4430 | 4425 | 2379 |
| 668 | 20231212 | 091700 | 681223005 | 4430 | 4440 | 4445 | 4430 | 904 |
| 669 | 20231212 | 091600 | 677212740 | 4445 | 4455 | 4455 | 4430 | 3875 |
| 670 | 20231212 | 091500 | 659998590 | 4450 | 4470 | 4470 | 4445 | 6655 |
| 671 | 20231212 | 091400 | 630389000 | 4450 | 4465 | 4475 | 4450 | 2896 |
| 672 | 20231212 | 091300 | 617487540 | 4475 | 4475 | 4485 | 4460 | 1614 |
| 673 | 20231212 | 091200 | 610283590 | 4480 | 4440 | 4480 | 4440 | 21431 |
| 674 | 20231212 | 091100 | 514673140 | 4435 | 4430 | 4440 | 4415 | 1416 |
| 675 | 20231212 | 091000 | 508411555 | 4415 | 4450 | 4450 | 4415 | 15232 |
| 676 | 20231212 | 090900 | 441113725 | 4430 | 4450 | 4450 | 4430 | 125 |
| 677 | 20231212 | 090800 | 440558070 | 4430 | 4445 | 4460 | 4425 | 13256 |
| 678 | 20231212 | 090700 | 381846830 | 4450 | 4460 | 4460 | 4445 | 4092 |
| 679 | 20231212 | 090600 | 363641100 | 4460 | 4440 | 4460 | 4430 | 6979 |
| 680 | 20231212 | 090500 | 332620055 | 4430 | 4445 | 4465 | 4425 | 5215 |
| 681 | 20231212 | 090400 | 309502265 | 4470 | 4460 | 4485 | 4430 | 22575 |
| 682 | 20231212 | 090300 | 209390655 | 4455 | 4490 | 4490 | 4450 | 2502 |
| 683 | 20231212 | 090200 | 198213330 | 4455 | 4460 | 4490 | 4435 | 17781 |
| 684 | 20231212 | 090100 | 119071755 | 4465 | 4470 | 4470 | 4460 | 621 |
| 685 | 20231212 | 090000 | 116299040 | 4470 | 4450 | 4535 | 4430 | 25899 |