32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 3 | 20231208 | 195900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20231208 | 195800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20231208 | 195700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20231208 | 195600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20231208 | 195500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20231208 | 195400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20231208 | 195300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20231208 | 195200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20231208 | 195100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20231208 | 195000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20231208 | 194900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20231208 | 194800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20231208 | 194700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20231208 | 194600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20231208 | 194500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20231208 | 194400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20231208 | 194300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20231208 | 194200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20231208 | 194100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20231208 | 194000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20231208 | 193900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20231208 | 193800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20231208 | 193700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20231208 | 193600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20231208 | 193500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20231208 | 193400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20231208 | 193300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20231208 | 193200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20231208 | 193100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20231208 | 193000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 33 | 20231208 | 192900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20231208 | 192800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20231208 | 192700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20231208 | 192600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20231208 | 192500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20231208 | 192400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20231208 | 192300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20231208 | 192200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20231208 | 192100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20231208 | 192000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20231208 | 191900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20231208 | 191800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20231208 | 191700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20231208 | 191600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20231208 | 191500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20231208 | 191400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20231208 | 191300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20231208 | 191200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20231208 | 191100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20231208 | 191000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20231208 | 190900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20231208 | 190800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20231208 | 190700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20231208 | 190600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20231208 | 190500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20231208 | 190400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20231208 | 190300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20231208 | 190200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20231208 | 190100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20231208 | 190000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 63 | 20231208 | 185900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20231208 | 185800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20231208 | 185700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20231208 | 185600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20231208 | 185500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20231208 | 185400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20231208 | 185300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20231208 | 185200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20231208 | 185100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20231208 | 185000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20231208 | 184900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20231208 | 184800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20231208 | 184700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20231208 | 184600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20231208 | 184500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20231208 | 184400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20231208 | 184300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20231208 | 184200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20231208 | 184100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20231208 | 184000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20231208 | 183900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20231208 | 183800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20231208 | 183700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20231208 | 183600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20231208 | 183500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20231208 | 183400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20231208 | 183300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20231208 | 183200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20231208 | 183100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20231208 | 183000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 93 | 20231208 | 182900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20231208 | 182800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20231208 | 182700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20231208 | 182600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20231208 | 182500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20231208 | 182400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20231208 | 182300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20231208 | 182200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20231208 | 182100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20231208 | 182000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20231208 | 181900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20231208 | 181800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20231208 | 181700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20231208 | 181600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20231208 | 181500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20231208 | 181400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20231208 | 181300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20231208 | 181200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20231208 | 181100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20231208 | 181000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20231208 | 180900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20231208 | 180800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20231208 | 180700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20231208 | 180600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20231208 | 180500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20231208 | 180400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20231208 | 180300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20231208 | 180200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20231208 | 180100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20231208 | 180000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 123 | 20231208 | 175900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20231208 | 175800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20231208 | 175700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20231208 | 175600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20231208 | 175500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20231208 | 175400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20231208 | 175300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20231208 | 175200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20231208 | 175100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20231208 | 175000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20231208 | 174900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20231208 | 174800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20231208 | 174700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20231208 | 174600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20231208 | 174500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20231208 | 174400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20231208 | 174300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20231208 | 174200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20231208 | 174100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20231208 | 174000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20231208 | 173900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20231208 | 173800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20231208 | 173700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20231208 | 173600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20231208 | 173500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20231208 | 173400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20231208 | 173300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20231208 | 173200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20231208 | 173100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20231208 | 173000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 153 | 20231208 | 172900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20231208 | 172800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20231208 | 172700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20231208 | 172600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20231208 | 172500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20231208 | 172400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20231208 | 172300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20231208 | 172200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20231208 | 172100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20231208 | 172000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20231208 | 171900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20231208 | 171800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20231208 | 171700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20231208 | 171600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20231208 | 171500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20231208 | 171400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20231208 | 171300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20231208 | 171200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20231208 | 171100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20231208 | 171000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20231208 | 170900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20231208 | 170800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20231208 | 170700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20231208 | 170600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20231208 | 170500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20231208 | 170400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20231208 | 170300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20231208 | 170200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20231208 | 170100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20231208 | 170000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 183 | 20231208 | 165900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20231208 | 165800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20231208 | 165700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20231208 | 165600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20231208 | 165500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20231208 | 165400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20231208 | 165300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20231208 | 165200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20231208 | 165100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20231208 | 165000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20231208 | 164900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20231208 | 164800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20231208 | 164700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20231208 | 164600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20231208 | 164500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20231208 | 164400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20231208 | 164300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20231208 | 164200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20231208 | 164100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20231208 | 164000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20231208 | 163900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20231208 | 163800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20231208 | 163700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20231208 | 163600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20231208 | 163500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20231208 | 163400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20231208 | 163300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20231208 | 163200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20231208 | 163100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20231208 | 163000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 213 | 20231208 | 162900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20231208 | 162800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20231208 | 162700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20231208 | 162600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20231208 | 162500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20231208 | 162400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20231208 | 162300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20231208 | 162200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20231208 | 162100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20231208 | 162000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20231208 | 161900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20231208 | 161800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20231208 | 161700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20231208 | 161600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20231208 | 161500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20231208 | 161400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20231208 | 161300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20231208 | 161200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20231208 | 161100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20231208 | 161000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20231208 | 160900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20231208 | 160800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 235 | 20231208 | 160700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 236 | 20231208 | 160600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 237 | 20231208 | 160500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 238 | 20231208 | 160400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20231208 | 160300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 240 | 20231208 | 160200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 241 | 20231208 | 160100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 242 | 20231208 | 160000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 2473 |
| 243 | 20231208 | 155900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 244 | 20231208 | 155800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 245 | 20231208 | 155700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 246 | 20231208 | 155600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 247 | 20231208 | 155500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 248 | 20231208 | 155400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 249 | 20231208 | 155300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 250 | 20231208 | 155200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 251 | 20231208 | 155100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 252 | 20231208 | 155000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 253 | 20231208 | 154900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 254 | 20231208 | 154800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 255 | 20231208 | 154700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 256 | 20231208 | 154600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 257 | 20231208 | 154500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 258 | 20231208 | 154400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 259 | 20231208 | 154300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 260 | 20231208 | 154200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 261 | 20231208 | 154100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 262 | 20231208 | 154000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 263 | 20231208 | 153900 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 264 | 20231208 | 153800 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 265 | 20231208 | 153700 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 266 | 20231208 | 153600 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 267 | 20231208 | 153500 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 268 | 20231208 | 153400 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 269 | 20231208 | 153300 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 270 | 20231208 | 153200 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 271 | 20231208 | 153100 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 272 | 20231208 | 153000 | 1527268975 | 4680 | 4680 | 4680 | 4680 | 4946 |
| 273 | 20231208 | 152900 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 274 | 20231208 | 152800 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20231208 | 152700 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 276 | 20231208 | 152600 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 277 | 20231208 | 152500 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 278 | 20231208 | 152400 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 279 | 20231208 | 152300 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 280 | 20231208 | 152200 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 281 | 20231208 | 152100 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 282 | 20231208 | 152000 | 1515695335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 283 | 20231208 | 151900 | 1515695335 | 4680 | 4690 | 4690 | 4680 | 61 |
| 284 | 20231208 | 151800 | 1515409275 | 4690 | 4680 | 4690 | 4680 | 6 |
| 285 | 20231208 | 151700 | 1515381145 | 4690 | 4670 | 4690 | 4670 | 1755 |
| 286 | 20231208 | 151600 | 1507175460 | 4670 | 4670 | 4670 | 4670 | 45 |
| 287 | 20231208 | 151500 | 1506965310 | 4675 | 4675 | 4675 | 4675 | 1 |
| 288 | 20231208 | 151400 | 1506960635 | 4670 | 4665 | 4670 | 4665 | 310 |
| 289 | 20231208 | 151300 | 1505513915 | 4660 | 4650 | 4660 | 4650 | 843 |
| 290 | 20231208 | 151200 | 1501588585 | 4640 | 4655 | 4655 | 4640 | 1118 |
| 291 | 20231208 | 151100 | 1496395855 | 4655 | 4655 | 4655 | 4655 | 0 |
| 292 | 20231208 | 151000 | 1496395855 | 4655 | 4660 | 4660 | 4655 | 790 |
| 293 | 20231208 | 150900 | 1492714490 | 4665 | 4660 | 4665 | 4660 | 12 |
| 294 | 20231208 | 150800 | 1492658565 | 4665 | 4665 | 4665 | 4665 | 325 |
| 295 | 20231208 | 150700 | 1491142440 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20231208 | 150600 | 1491142440 | 4675 | 4665 | 4675 | 4660 | 12036 |
| 297 | 20231208 | 150500 | 1435051090 | 4665 | 4680 | 4680 | 4660 | 10493 |
| 298 | 20231208 | 150400 | 1386128715 | 4685 | 4685 | 4685 | 4685 | 728 |
| 299 | 20231208 | 150300 | 1382718035 | 4685 | 4690 | 4690 | 4685 | 66 |
| 300 | 20231208 | 150200 | 1382408745 | 4685 | 4685 | 4685 | 4685 | 7 |
| 301 | 20231208 | 150100 | 1382375950 | 4690 | 4690 | 4690 | 4690 | 0 |
| 302 | 20231208 | 150000 | 1382375950 | 4690 | 4690 | 4690 | 4685 | 241 |
| 303 | 20231208 | 145900 | 1381245760 | 4690 | 4685 | 4690 | 4685 | 847 |
| 304 | 20231208 | 145800 | 1377276995 | 4685 | 4685 | 4690 | 4685 | 615 |
| 305 | 20231208 | 145700 | 1374395155 | 4685 | 4685 | 4690 | 4685 | 572 |
| 306 | 20231208 | 145600 | 1371714775 | 4685 | 4685 | 4685 | 4685 | 1526 |
| 307 | 20231208 | 145500 | 1364565465 | 4685 | 4690 | 4690 | 4685 | 1222 |
| 308 | 20231208 | 145400 | 1358840390 | 4690 | 4690 | 4690 | 4690 | 134 |
| 309 | 20231208 | 145300 | 1358211930 | 4690 | 4690 | 4690 | 4690 | 112 |
| 310 | 20231208 | 145200 | 1357686650 | 4685 | 4690 | 4690 | 4685 | 163 |
| 311 | 20231208 | 145100 | 1356922430 | 4690 | 4690 | 4690 | 4690 | 0 |
| 312 | 20231208 | 145000 | 1356922430 | 4690 | 4685 | 4690 | 4685 | 539 |
| 313 | 20231208 | 144900 | 1354396655 | 4685 | 4685 | 4690 | 4685 | 849 |
| 314 | 20231208 | 144800 | 1350418520 | 4690 | 4690 | 4690 | 4690 | 133 |
| 315 | 20231208 | 144700 | 1349794750 | 4685 | 4690 | 4690 | 4685 | 205 |
| 316 | 20231208 | 144600 | 1348834070 | 4690 | 4685 | 4690 | 4685 | 227 |
| 317 | 20231208 | 144500 | 1347769450 | 4685 | 4690 | 4690 | 4685 | 122 |
| 318 | 20231208 | 144400 | 1347197285 | 4690 | 4690 | 4690 | 4690 | 113 |
| 319 | 20231208 | 144300 | 1346667315 | 4690 | 4695 | 4695 | 4690 | 288 |
| 320 | 20231208 | 144200 | 1345316030 | 4695 | 4695 | 4695 | 4695 | 42 |
| 321 | 20231208 | 144100 | 1345118840 | 4690 | 4690 | 4690 | 4690 | 100 |
| 322 | 20231208 | 144000 | 1344649840 | 4690 | 4685 | 4690 | 4685 | 126 |
| 323 | 20231208 | 143900 | 1344058950 | 4685 | 4690 | 4690 | 4685 | 263 |
| 324 | 20231208 | 143800 | 1342826230 | 4690 | 4690 | 4690 | 4690 | 40 |
| 325 | 20231208 | 143700 | 1342638630 | 4690 | 4685 | 4690 | 4685 | 157 |
| 326 | 20231208 | 143600 | 1341902700 | 4690 | 4685 | 4690 | 4685 | 224 |
| 327 | 20231208 | 143500 | 1340852700 | 4685 | 4685 | 4690 | 4685 | 879 |
| 328 | 20231208 | 143400 | 1336734020 | 4685 | 4690 | 4690 | 4685 | 666 |
| 329 | 20231208 | 143300 | 1333613295 | 4690 | 4690 | 4690 | 4690 | 10 |
| 330 | 20231208 | 143200 | 1333566395 | 4685 | 4695 | 4695 | 4685 | 313 |
| 331 | 20231208 | 143100 | 1332098585 | 4695 | 4695 | 4695 | 4695 | 113 |
| 332 | 20231208 | 143000 | 1331568050 | 4690 | 4695 | 4695 | 4690 | 141 |
| 333 | 20231208 | 142900 | 1330906095 | 4695 | 4690 | 4695 | 4690 | 3 |
| 334 | 20231208 | 142800 | 1330892015 | 4695 | 4695 | 4695 | 4695 | 113 |
| 335 | 20231208 | 142700 | 1330361480 | 4690 | 4695 | 4695 | 4690 | 114 |
| 336 | 20231208 | 142600 | 1329826260 | 4695 | 4695 | 4695 | 4695 | 113 |
| 337 | 20231208 | 142500 | 1329295725 | 4690 | 4700 | 4700 | 4690 | 1858 |
| 338 | 20231208 | 142400 | 1320575275 | 4700 | 4695 | 4700 | 4695 | 238 |
| 339 | 20231208 | 142300 | 1319456710 | 4690 | 4690 | 4690 | 4690 | 112 |
| 340 | 20231208 | 142200 | 1318931430 | 4685 | 4685 | 4690 | 4685 | 458 |
| 341 | 20231208 | 142100 | 1316785135 | 4685 | 4695 | 4695 | 4685 | 115 |
| 342 | 20231208 | 142000 | 1316245240 | 4700 | 4705 | 4705 | 4700 | 5755 |
| 343 | 20231208 | 141900 | 1289196025 | 4710 | 4710 | 4710 | 4710 | 350 |
| 344 | 20231208 | 141800 | 1287547525 | 4705 | 4710 | 4710 | 4705 | 173 |
| 345 | 20231208 | 141700 | 1286733260 | 4710 | 4700 | 4710 | 4700 | 953 |
| 346 | 20231208 | 141600 | 1282247205 | 4700 | 4685 | 4700 | 4675 | 5630 |
| 347 | 20231208 | 141500 | 1255823200 | 4690 | 4685 | 4690 | 4685 | 851 |
| 348 | 20231208 | 141400 | 1251832930 | 4685 | 4685 | 4685 | 4660 | 4320 |
| 349 | 20231208 | 141300 | 1231650920 | 4685 | 4690 | 4690 | 4685 | 119 |
| 350 | 20231208 | 141200 | 1231092845 | 4690 | 4690 | 4690 | 4690 | 0 |
| 351 | 20231208 | 141100 | 1231092845 | 4690 | 4690 | 4690 | 4685 | 305 |
| 352 | 20231208 | 141000 | 1229662795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 353 | 20231208 | 140900 | 1229662795 | 4685 | 4690 | 4695 | 4685 | 169 |
| 354 | 20231208 | 140800 | 1228869705 | 4695 | 4695 | 4695 | 4695 | 0 |
| 355 | 20231208 | 140700 | 1228869705 | 4695 | 4695 | 4695 | 4695 | 113 |
| 356 | 20231208 | 140600 | 1228339170 | 4695 | 4690 | 4695 | 4690 | 162 |
| 357 | 20231208 | 140500 | 1227578830 | 4690 | 4685 | 4690 | 4685 | 167 |
| 358 | 20231208 | 140400 | 1226795740 | 4680 | 4680 | 4680 | 4680 | 1627 |
| 359 | 20231208 | 140300 | 1219181380 | 4680 | 4685 | 4685 | 4680 | 238 |
| 360 | 20231208 | 140200 | 1218066915 | 4685 | 4685 | 4685 | 4685 | 0 |
| 361 | 20231208 | 140100 | 1218066915 | 4685 | 4680 | 4685 | 4680 | 1361 |
| 362 | 20231208 | 140000 | 1211691080 | 4680 | 4685 | 4685 | 4680 | 288 |
| 363 | 20231208 | 135900 | 1210342600 | 4680 | 4680 | 4680 | 4680 | 4 |
| 364 | 20231208 | 135800 | 1210323880 | 4680 | 4680 | 4680 | 4680 | 179 |
| 365 | 20231208 | 135700 | 1209486160 | 4680 | 4675 | 4680 | 4675 | 164 |
| 366 | 20231208 | 135600 | 1208718890 | 4675 | 4680 | 4680 | 4675 | 51 |
| 367 | 20231208 | 135500 | 1208480385 | 4670 | 4685 | 4685 | 4670 | 195 |
| 368 | 20231208 | 135400 | 1207569645 | 4690 | 4690 | 4690 | 4645 | 3127 |
| 369 | 20231208 | 135300 | 1192966430 | 4695 | 4690 | 4695 | 4685 | 1011 |
| 370 | 20231208 | 135200 | 1188229715 | 4695 | 4695 | 4695 | 4690 | 191 |
| 371 | 20231208 | 135100 | 1187332980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 372 | 20231208 | 135000 | 1187332980 | 4695 | 4690 | 4695 | 4690 | 332 |
| 373 | 20231208 | 134900 | 1185775255 | 4685 | 4690 | 4690 | 4685 | 656 |
| 374 | 20231208 | 134800 | 1182700755 | 4695 | 4695 | 4695 | 4695 | 174 |
| 375 | 20231208 | 134700 | 1181883825 | 4695 | 4695 | 4700 | 4695 | 1220 |
| 376 | 20231208 | 134600 | 1176151995 | 4690 | 4690 | 4695 | 4685 | 547 |
| 377 | 20231208 | 134500 | 1173586490 | 4690 | 4690 | 4690 | 4685 | 161 |
| 378 | 20231208 | 134400 | 1172831600 | 4685 | 4690 | 4700 | 4685 | 3180 |
| 379 | 20231208 | 134300 | 1157907420 | 4695 | 4650 | 4695 | 4650 | 23231 |
| 380 | 20231208 | 134200 | 1049444645 | 4650 | 4645 | 4650 | 4645 | 7298 |
| 381 | 20231208 | 134100 | 1015513660 | 4640 | 4645 | 4645 | 4635 | 135 |
| 382 | 20231208 | 134000 | 1014887160 | 4635 | 4635 | 4635 | 4635 | 472 |
| 383 | 20231208 | 133900 | 1012699440 | 4635 | 4640 | 4645 | 4635 | 931 |
| 384 | 20231208 | 133800 | 1008383145 | 4640 | 4640 | 4640 | 4640 | 100 |
| 385 | 20231208 | 133700 | 1007919145 | 4640 | 4640 | 4640 | 4640 | 16 |
| 386 | 20231208 | 133600 | 1007844905 | 4640 | 4635 | 4640 | 4635 | 194 |
| 387 | 20231208 | 133500 | 1006945155 | 4635 | 4640 | 4645 | 4635 | 950 |
| 388 | 20231208 | 133400 | 1002541190 | 4640 | 4640 | 4640 | 4640 | 113 |
| 389 | 20231208 | 133300 | 1002016870 | 4635 | 4640 | 4645 | 4635 | 717 |
| 390 | 20231208 | 133200 | 998692845 | 4645 | 4645 | 4645 | 4645 | 127 |
| 391 | 20231208 | 133100 | 998102930 | 4645 | 4640 | 4645 | 4635 | 1016 |
| 392 | 20231208 | 133000 | 993393530 | 4640 | 4640 | 4640 | 4640 | 301 |
| 393 | 20231208 | 132900 | 991996890 | 4645 | 4645 | 4645 | 4645 | 15 |
| 394 | 20231208 | 132800 | 991927215 | 4640 | 4640 | 4640 | 4640 | 76 |
| 395 | 20231208 | 132700 | 991574575 | 4640 | 4640 | 4640 | 4635 | 203 |
| 396 | 20231208 | 132600 | 990632665 | 4640 | 4645 | 4645 | 4640 | 919 |
| 397 | 20231208 | 132500 | 986367840 | 4640 | 4640 | 4640 | 4640 | 995 |
| 398 | 20231208 | 132400 | 981751040 | 4645 | 4645 | 4645 | 4645 | 130 |
| 399 | 20231208 | 132300 | 981147190 | 4645 | 4645 | 4645 | 4640 | 115 |
| 400 | 20231208 | 132200 | 980613025 | 4645 | 4645 | 4645 | 4645 | 138 |
| 401 | 20231208 | 132100 | 979972015 | 4640 | 4645 | 4645 | 4640 | 244 |
| 402 | 20231208 | 132000 | 978839290 | 4645 | 4645 | 4645 | 4645 | 16 |
| 403 | 20231208 | 131900 | 978764970 | 4645 | 4640 | 4645 | 4640 | 222 |
| 404 | 20231208 | 131800 | 977734330 | 4640 | 4645 | 4645 | 4640 | 130 |
| 405 | 20231208 | 131700 | 977130485 | 4645 | 4645 | 4645 | 4645 | 114 |
| 406 | 20231208 | 131600 | 976600955 | 4645 | 4645 | 4645 | 4645 | 15 |
| 407 | 20231208 | 131500 | 976531280 | 4645 | 4645 | 4645 | 4645 | 112 |
| 408 | 20231208 | 131400 | 976011040 | 4645 | 4645 | 4645 | 4645 | 129 |
| 409 | 20231208 | 131300 | 975411835 | 4640 | 4640 | 4640 | 4640 | 4 |
| 410 | 20231208 | 131200 | 975393275 | 4645 | 4640 | 4645 | 4635 | 1012 |
| 411 | 20231208 | 131100 | 970699435 | 4640 | 4645 | 4645 | 4640 | 131 |
| 412 | 20231208 | 131000 | 970091515 | 4640 | 4640 | 4640 | 4640 | 114 |
| 413 | 20231208 | 130900 | 969562555 | 4640 | 4630 | 4640 | 4630 | 38 |
| 414 | 20231208 | 130800 | 969386465 | 4635 | 4640 | 4640 | 4635 | 297 |
| 415 | 20231208 | 130700 | 968009305 | 4640 | 4640 | 4640 | 4640 | 16 |
| 416 | 20231208 | 130600 | 967935065 | 4635 | 4635 | 4635 | 4635 | 0 |
| 417 | 20231208 | 130500 | 967935065 | 4635 | 4645 | 4645 | 4635 | 397 |
| 418 | 20231208 | 130400 | 966093470 | 4645 | 4645 | 4645 | 4645 | 113 |
| 419 | 20231208 | 130300 | 965568585 | 4640 | 4640 | 4640 | 4640 | 495 |
| 420 | 20231208 | 130200 | 963271785 | 4640 | 4635 | 4640 | 4635 | 261 |
| 421 | 20231208 | 130100 | 962062045 | 4635 | 4630 | 4635 | 4630 | 233 |
| 422 | 20231208 | 130000 | 960983130 | 4630 | 4635 | 4635 | 4630 | 203 |
| 423 | 20231208 | 125900 | 960042825 | 4635 | 4640 | 4640 | 4635 | 47 |
| 424 | 20231208 | 125800 | 959824895 | 4635 | 4630 | 4640 | 4630 | 1098 |
| 425 | 20231208 | 125700 | 954738570 | 4630 | 4625 | 4630 | 4625 | 1017 |
| 426 | 20231208 | 125600 | 950034300 | 4620 | 4620 | 4620 | 4620 | 61 |
| 427 | 20231208 | 125500 | 949752480 | 4620 | 4625 | 4625 | 4610 | 828 |
| 428 | 20231208 | 125400 | 945931270 | 4625 | 4630 | 4630 | 4625 | 614 |
| 429 | 20231208 | 125300 | 943091440 | 4630 | 4630 | 4640 | 4630 | 228 |
| 430 | 20231208 | 125200 | 942035790 | 4630 | 4640 | 4640 | 4630 | 500 |
| 431 | 20231208 | 125100 | 939718400 | 4640 | 4640 | 4640 | 4640 | 113 |
| 432 | 20231208 | 125000 | 939194080 | 4640 | 4640 | 4645 | 4640 | 124 |
| 433 | 20231208 | 124900 | 938618640 | 4640 | 4640 | 4640 | 4640 | 10 |
| 434 | 20231208 | 124800 | 938572240 | 4635 | 4635 | 4640 | 4635 | 214 |
| 435 | 20231208 | 124700 | 937579705 | 4635 | 4635 | 4635 | 4635 | 10 |
| 436 | 20231208 | 124600 | 937533355 | 4640 | 4640 | 4640 | 4630 | 1116 |
| 437 | 20231208 | 124500 | 932362165 | 4645 | 4645 | 4645 | 4645 | 112 |
| 438 | 20231208 | 124400 | 931841925 | 4645 | 4645 | 4645 | 4645 | 129 |
| 439 | 20231208 | 124300 | 931242720 | 4640 | 4640 | 4640 | 4640 | 38 |
| 440 | 20231208 | 124200 | 931066400 | 4640 | 4640 | 4640 | 4640 | 37 |
| 441 | 20231208 | 124100 | 930894720 | 4640 | 4640 | 4640 | 4635 | 1996 |
| 442 | 20231208 | 124000 | 921635800 | 4645 | 4645 | 4645 | 4645 | 129 |
| 443 | 20231208 | 123900 | 921036595 | 4645 | 4645 | 4645 | 4640 | 278 |
| 444 | 20231208 | 123800 | 919746035 | 4640 | 4640 | 4640 | 4640 | 96 |
| 445 | 20231208 | 123700 | 919300595 | 4640 | 4640 | 4645 | 4640 | 924 |
| 446 | 20231208 | 123600 | 915013125 | 4645 | 4640 | 4645 | 4640 | 234 |
| 447 | 20231208 | 123500 | 913926805 | 4640 | 4645 | 4645 | 4640 | 511 |
| 448 | 20231208 | 123400 | 911555760 | 4640 | 4645 | 4645 | 4640 | 118 |
| 449 | 20231208 | 123300 | 911007675 | 4645 | 4645 | 4645 | 4645 | 16 |
| 450 | 20231208 | 123200 | 910933355 | 4645 | 4645 | 4645 | 4640 | 129 |
| 451 | 20231208 | 123100 | 910334230 | 4650 | 4650 | 4650 | 4650 | 128 |
| 452 | 20231208 | 123000 | 909739030 | 4645 | 4650 | 4650 | 4645 | 223 |
| 453 | 20231208 | 122900 | 908702630 | 4650 | 4645 | 4650 | 4645 | 17 |
| 454 | 20231208 | 122800 | 908623585 | 4640 | 4640 | 4640 | 4640 | 0 |
| 455 | 20231208 | 122700 | 908623585 | 4640 | 4640 | 4650 | 4640 | 216 |
| 456 | 20231208 | 122600 | 907621185 | 4650 | 4650 | 4650 | 4650 | 100 |
| 457 | 20231208 | 122500 | 907156185 | 4655 | 4660 | 4660 | 4635 | 919 |
| 458 | 20231208 | 122400 | 902885855 | 4660 | 4660 | 4660 | 4660 | 54 |
| 459 | 20231208 | 122300 | 902634215 | 4665 | 4665 | 4665 | 4660 | 188 |
| 460 | 20231208 | 122200 | 901758055 | 4665 | 4660 | 4665 | 4660 | 108 |
| 461 | 20231208 | 122100 | 901254310 | 4660 | 4660 | 4660 | 4660 | 114 |
| 462 | 20231208 | 122000 | 900723070 | 4660 | 4665 | 4665 | 4660 | 115 |
| 463 | 20231208 | 121900 | 900187040 | 4665 | 4670 | 4670 | 4665 | 159 |
| 464 | 20231208 | 121800 | 899444740 | 4665 | 4665 | 4665 | 4665 | 82 |
| 465 | 20231208 | 121700 | 899062210 | 4665 | 4665 | 4665 | 4665 | 150 |
| 466 | 20231208 | 121600 | 898362460 | 4665 | 4670 | 4670 | 4665 | 116 |
| 467 | 20231208 | 121500 | 897821240 | 4665 | 4660 | 4665 | 4660 | 109 |
| 468 | 20231208 | 121400 | 897313255 | 4665 | 4665 | 4665 | 4665 | 16 |
| 469 | 20231208 | 121300 | 897238615 | 4650 | 4665 | 4665 | 4650 | 231 |
| 470 | 20231208 | 121200 | 896162390 | 4665 | 4665 | 4665 | 4665 | 128 |
| 471 | 20231208 | 121100 | 895565270 | 4660 | 4665 | 4665 | 4660 | 103 |
| 472 | 20231208 | 121000 | 895085285 | 4665 | 4660 | 4665 | 4660 | 25 |
| 473 | 20231208 | 120900 | 894968710 | 4660 | 4670 | 4670 | 4660 | 231 |
| 474 | 20231208 | 120800 | 893891030 | 4670 | 4660 | 4670 | 4660 | 154 |
| 475 | 20231208 | 120700 | 893171950 | 4665 | 4665 | 4665 | 4665 | 67 |
| 476 | 20231208 | 120600 | 892859395 | 4670 | 4665 | 4670 | 4665 | 67 |
| 477 | 20231208 | 120500 | 892546760 | 4665 | 4665 | 4665 | 4665 | 127 |
| 478 | 20231208 | 120400 | 891954305 | 4655 | 4660 | 4660 | 4655 | 200 |
| 479 | 20231208 | 120300 | 891022740 | 4660 | 4665 | 4665 | 4660 | 18 |
| 480 | 20231208 | 120200 | 890938780 | 4665 | 4665 | 4665 | 4665 | 31 |
| 481 | 20231208 | 120100 | 890794165 | 4670 | 4670 | 4670 | 4670 | 16 |
| 482 | 20231208 | 120000 | 890719445 | 4655 | 4665 | 4665 | 4655 | 1092 |
| 483 | 20231208 | 115900 | 885634120 | 4665 | 4665 | 4665 | 4665 | 128 |
| 484 | 20231208 | 115800 | 885037000 | 4665 | 4665 | 4665 | 4665 | 0 |
| 485 | 20231208 | 115700 | 885037000 | 4665 | 4660 | 4665 | 4660 | 191 |
| 486 | 20231208 | 115600 | 884146300 | 4650 | 4660 | 4660 | 4650 | 335 |
| 487 | 20231208 | 115500 | 882586630 | 4660 | 4655 | 4660 | 4655 | 164 |
| 488 | 20231208 | 115400 | 881823130 | 4655 | 4665 | 4665 | 4655 | 393 |
| 489 | 20231208 | 115300 | 879991850 | 4665 | 4670 | 4675 | 4665 | 395 |
| 490 | 20231208 | 115200 | 878147495 | 4670 | 4665 | 4670 | 4665 | 164 |
| 491 | 20231208 | 115100 | 877382165 | 4665 | 4660 | 4665 | 4660 | 90 |
| 492 | 20231208 | 115000 | 876962690 | 4660 | 4665 | 4665 | 4660 | 56 |
| 493 | 20231208 | 114900 | 876701650 | 4655 | 4660 | 4660 | 4655 | 6 |
| 494 | 20231208 | 114800 | 876673700 | 4665 | 4665 | 4665 | 4665 | 128 |
| 495 | 20231208 | 114700 | 876076580 | 4660 | 4660 | 4660 | 4660 | 131 |
| 496 | 20231208 | 114600 | 875466120 | 4660 | 4660 | 4660 | 4660 | 16 |
| 497 | 20231208 | 114500 | 875391560 | 4655 | 4660 | 4660 | 4655 | 169 |
| 498 | 20231208 | 114400 | 874604300 | 4660 | 4660 | 4660 | 4660 | 15 |
| 499 | 20231208 | 114300 | 874534400 | 4655 | 4655 | 4655 | 4655 | 50 |
| 500 | 20231208 | 114200 | 874301650 | 4650 | 4650 | 4660 | 4650 | 228 |
| 501 | 20231208 | 114100 | 873240790 | 4650 | 4650 | 4650 | 4650 | 0 |
| 502 | 20231208 | 114000 | 873240790 | 4650 | 4650 | 4650 | 4650 | 128 |
| 503 | 20231208 | 113900 | 872645590 | 4650 | 4650 | 4650 | 4650 | 46 |
| 504 | 20231208 | 113800 | 872431690 | 4665 | 4670 | 4670 | 4665 | 189 |
| 505 | 20231208 | 113700 | 871549115 | 4670 | 4675 | 4675 | 4670 | 199 |
| 506 | 20231208 | 113600 | 870619695 | 4680 | 4685 | 4685 | 4675 | 161 |
| 507 | 20231208 | 113500 | 869866195 | 4685 | 4680 | 4685 | 4680 | 92 |
| 508 | 20231208 | 113400 | 869435605 | 4680 | 4675 | 4680 | 4675 | 395 |
| 509 | 20231208 | 113300 | 867587255 | 4680 | 4685 | 4685 | 4680 | 785 |
| 510 | 20231208 | 113200 | 863910880 | 4685 | 4680 | 4685 | 4680 | 315 |
| 511 | 20231208 | 113100 | 862436115 | 4685 | 4680 | 4685 | 4680 | 130 |
| 512 | 20231208 | 113000 | 861827535 | 4685 | 4680 | 4685 | 4680 | 217 |
| 513 | 20231208 | 112900 | 860810910 | 4680 | 4680 | 4685 | 4680 | 400 |
| 514 | 20231208 | 112800 | 858938680 | 4680 | 4670 | 4680 | 4670 | 1745 |
| 515 | 20231208 | 112700 | 850773445 | 4675 | 4670 | 4680 | 4670 | 770 |
| 516 | 20231208 | 112600 | 847173340 | 4670 | 4655 | 4670 | 4655 | 2576 |
| 517 | 20231208 | 112500 | 835161235 | 4655 | 4660 | 4660 | 4655 | 133 |
| 518 | 20231208 | 112400 | 834541485 | 4660 | 4660 | 4660 | 4660 | 60 |
| 519 | 20231208 | 112300 | 834261885 | 4655 | 4660 | 4660 | 4655 | 379 |
| 520 | 20231208 | 112200 | 832496245 | 4655 | 4655 | 4655 | 4655 | 163 |
| 521 | 20231208 | 112100 | 831737480 | 4655 | 4650 | 4655 | 4650 | 234 |
| 522 | 20231208 | 112000 | 830648685 | 4650 | 4650 | 4650 | 4650 | 5 |
| 523 | 20231208 | 111900 | 830625435 | 4650 | 4645 | 4650 | 4645 | 173 |
| 524 | 20231208 | 111800 | 829821235 | 4650 | 4645 | 4650 | 4645 | 98 |
| 525 | 20231208 | 111700 | 829366020 | 4645 | 4650 | 4650 | 4645 | 153 |
| 526 | 20231208 | 111600 | 828654670 | 4650 | 4650 | 4650 | 4650 | 220 |
| 527 | 20231208 | 111500 | 827631670 | 4655 | 4650 | 4655 | 4645 | 634 |
| 528 | 20231208 | 111400 | 824686380 | 4650 | 4650 | 4650 | 4645 | 410 |
| 529 | 20231208 | 111300 | 822781380 | 4650 | 4650 | 4650 | 4650 | 113 |
| 530 | 20231208 | 111200 | 822255930 | 4650 | 4645 | 4650 | 4645 | 106 |
| 531 | 20231208 | 111100 | 821763165 | 4640 | 4640 | 4640 | 4640 | 265 |
| 532 | 20231208 | 111000 | 820533565 | 4640 | 4640 | 4640 | 4640 | 463 |
| 533 | 20231208 | 110900 | 818385245 | 4640 | 4640 | 4640 | 4640 | 113 |
| 534 | 20231208 | 110800 | 817860925 | 4640 | 4630 | 4640 | 4630 | 175 |
| 535 | 20231208 | 110700 | 817050270 | 4630 | 4630 | 4640 | 4630 | 379 |
| 536 | 20231208 | 110600 | 815293350 | 4640 | 4630 | 4640 | 4630 | 248 |
| 537 | 20231208 | 110500 | 814143905 | 4630 | 4635 | 4635 | 4630 | 459 |
| 538 | 20231208 | 110400 | 812018125 | 4640 | 4625 | 4640 | 4625 | 1141 |
| 539 | 20231208 | 110300 | 806733970 | 4615 | 4635 | 4635 | 4610 | 194 |
| 540 | 20231208 | 110200 | 805836650 | 4615 | 4635 | 4635 | 4615 | 1421 |
| 541 | 20231208 | 110100 | 799271415 | 4635 | 4640 | 4640 | 4620 | 311 |
| 542 | 20231208 | 110000 | 797831890 | 4635 | 4635 | 4635 | 4635 | 60 |
| 543 | 20231208 | 105900 | 797553790 | 4635 | 4635 | 4640 | 4635 | 127 |
| 544 | 20231208 | 105800 | 796965070 | 4620 | 4635 | 4635 | 4620 | 27 |
| 545 | 20231208 | 105700 | 796839940 | 4635 | 4640 | 4640 | 4635 | 103 |
| 546 | 20231208 | 105600 | 796362455 | 4645 | 4645 | 4645 | 4645 | 113 |
| 547 | 20231208 | 105500 | 795837570 | 4630 | 4645 | 4645 | 4630 | 130 |
| 548 | 20231208 | 105400 | 795233735 | 4645 | 4645 | 4645 | 4645 | 25 |
| 549 | 20231208 | 105300 | 795117610 | 4645 | 4650 | 4650 | 4645 | 103 |
| 550 | 20231208 | 105200 | 794639100 | 4640 | 4650 | 4650 | 4610 | 5939 |
| 551 | 20231208 | 105100 | 767184105 | 4655 | 4650 | 4655 | 4650 | 361 |
| 552 | 20231208 | 105000 | 765504305 | 4650 | 4645 | 4650 | 4645 | 86 |
| 553 | 20231208 | 104900 | 765104700 | 4645 | 4650 | 4650 | 4645 | 63 |
| 554 | 20231208 | 104800 | 764811985 | 4645 | 4650 | 4650 | 4645 | 184 |
| 555 | 20231208 | 104700 | 763956710 | 4650 | 4635 | 4650 | 4635 | 735 |
| 556 | 20231208 | 104600 | 760548475 | 4630 | 4635 | 4635 | 4625 | 969 |
| 557 | 20231208 | 104500 | 756063900 | 4635 | 4630 | 4635 | 4630 | 27 |
| 558 | 20231208 | 104400 | 755938815 | 4630 | 4630 | 4635 | 4630 | 442 |
| 559 | 20231208 | 104300 | 753892275 | 4630 | 4635 | 4635 | 4630 | 483 |
| 560 | 20231208 | 104200 | 751654190 | 4635 | 4645 | 4650 | 4635 | 346 |
| 561 | 20231208 | 104100 | 750047880 | 4645 | 4650 | 4650 | 4645 | 26 |
| 562 | 20231208 | 104000 | 749927085 | 4645 | 4650 | 4655 | 4645 | 135 |
| 563 | 20231208 | 103900 | 749299355 | 4650 | 4650 | 4650 | 4650 | 24 |
| 564 | 20231208 | 103800 | 749187755 | 4655 | 4650 | 4655 | 4650 | 138 |
| 565 | 20231208 | 103700 | 748546045 | 4655 | 4655 | 4655 | 4655 | 113 |
| 566 | 20231208 | 103600 | 748020030 | 4660 | 4660 | 4660 | 4660 | 16 |
| 567 | 20231208 | 103500 | 747945470 | 4660 | 4660 | 4660 | 4635 | 2208 |
| 568 | 20231208 | 103400 | 737695280 | 4665 | 4655 | 4665 | 4655 | 135 |
| 569 | 20231208 | 103300 | 737066205 | 4655 | 4655 | 4655 | 4655 | 70 |
| 570 | 20231208 | 103200 | 736740355 | 4655 | 4650 | 4655 | 4650 | 1040 |
| 571 | 20231208 | 103100 | 731904275 | 4665 | 4665 | 4670 | 4665 | 116 |
| 572 | 20231208 | 103000 | 731363115 | 4665 | 4645 | 4665 | 4640 | 455 |
| 573 | 20231208 | 102900 | 729249700 | 4655 | 4675 | 4675 | 4650 | 394 |
| 574 | 20231208 | 102800 | 727411660 | 4675 | 4680 | 4680 | 4670 | 8 |
| 575 | 20231208 | 102700 | 727374265 | 4680 | 4680 | 4680 | 4680 | 128 |
| 576 | 20231208 | 102600 | 726775225 | 4680 | 4700 | 4700 | 4670 | 206 |
| 577 | 20231208 | 102500 | 725811175 | 4700 | 4655 | 4700 | 4655 | 2569 |
| 578 | 20231208 | 102400 | 713794040 | 4650 | 4650 | 4650 | 4640 | 928 |
| 579 | 20231208 | 102300 | 709479040 | 4655 | 4650 | 4655 | 4650 | 127 |
| 580 | 20231208 | 102200 | 708887925 | 4645 | 4640 | 4645 | 4640 | 805 |
| 581 | 20231208 | 102100 | 705150960 | 4650 | 4640 | 4650 | 4640 | 142 |
| 582 | 20231208 | 102000 | 704490810 | 4655 | 4660 | 4660 | 4655 | 228 |
| 583 | 20231208 | 101900 | 703428905 | 4665 | 4665 | 4665 | 4665 | 16 |
| 584 | 20231208 | 101800 | 703354265 | 4665 | 4665 | 4665 | 4665 | 112 |
| 585 | 20231208 | 101700 | 702831785 | 4665 | 4665 | 4665 | 4630 | 168 |
| 586 | 20231208 | 101600 | 702048670 | 4625 | 4680 | 4685 | 4625 | 1924 |
| 587 | 20231208 | 101500 | 693087925 | 4680 | 4675 | 4680 | 4670 | 665 |
| 588 | 20231208 | 101400 | 689976790 | 4670 | 4665 | 4670 | 4665 | 362 |
| 589 | 20231208 | 101300 | 688287565 | 4660 | 4640 | 4660 | 4615 | 539 |
| 590 | 20231208 | 101200 | 685782455 | 4645 | 4680 | 4680 | 4645 | 1218 |
| 591 | 20231208 | 101100 | 680093490 | 4680 | 4710 | 4710 | 4680 | 525 |
| 592 | 20231208 | 101000 | 677628165 | 4715 | 4725 | 4730 | 4715 | 693 |
| 593 | 20231208 | 100900 | 674354595 | 4725 | 4745 | 4745 | 4725 | 1407 |
| 594 | 20231208 | 100800 | 667683940 | 4745 | 4725 | 4745 | 4720 | 5808 |
| 595 | 20231208 | 100700 | 640170220 | 4725 | 4700 | 4725 | 4700 | 2953 |
| 596 | 20231208 | 100600 | 626252290 | 4700 | 4730 | 4735 | 4690 | 3510 |
| 597 | 20231208 | 100500 | 609727840 | 4730 | 4715 | 4760 | 4705 | 25288 |
| 598 | 20231208 | 100400 | 489949085 | 4715 | 4675 | 4715 | 4675 | 24711 |
| 599 | 20231208 | 100300 | 373919505 | 4675 | 4660 | 4680 | 4660 | 3224 |
| 600 | 20231208 | 100200 | 358865165 | 4655 | 4635 | 4655 | 4635 | 4926 |
| 601 | 20231208 | 100100 | 335983190 | 4635 | 4635 | 4635 | 4635 | 2000 |
| 602 | 20231208 | 100000 | 326713190 | 4635 | 4625 | 4640 | 4625 | 2033 |
| 603 | 20231208 | 095900 | 317285415 | 4625 | 4615 | 4625 | 4615 | 2040 |
| 604 | 20231208 | 095800 | 307860945 | 4610 | 4615 | 4630 | 4585 | 1011 |
| 605 | 20231208 | 095700 | 303192490 | 4615 | 4610 | 4640 | 4610 | 1889 |
| 606 | 20231208 | 095600 | 294453280 | 4605 | 4575 | 4610 | 4575 | 4838 |
| 607 | 20231208 | 095500 | 272243085 | 4570 | 4565 | 4570 | 4565 | 124 |
| 608 | 20231208 | 095400 | 271676685 | 4560 | 4550 | 4560 | 4550 | 5194 |
| 609 | 20231208 | 095300 | 248007765 | 4560 | 4555 | 4560 | 4555 | 226 |
| 610 | 20231208 | 095200 | 246977505 | 4555 | 4555 | 4555 | 4555 | 107 |
| 611 | 20231208 | 095100 | 246490120 | 4555 | 4560 | 4565 | 4555 | 148 |
| 612 | 20231208 | 095000 | 245815730 | 4565 | 4560 | 4565 | 4560 | 198 |
| 613 | 20231208 | 094900 | 244912800 | 4555 | 4555 | 4555 | 4550 | 19 |
| 614 | 20231208 | 094800 | 244826265 | 4545 | 4555 | 4555 | 4545 | 543 |
| 615 | 20231208 | 094700 | 242355075 | 4555 | 4555 | 4555 | 4555 | 1 |
| 616 | 20231208 | 094600 | 242350520 | 4555 | 4560 | 4560 | 4555 | 21 |
| 617 | 20231208 | 094500 | 242254860 | 4560 | 4560 | 4560 | 4555 | 403 |
| 618 | 20231208 | 094400 | 240417200 | 4560 | 4570 | 4570 | 4560 | 602 |
| 619 | 20231208 | 094300 | 237667080 | 4570 | 4570 | 4570 | 4570 | 119 |
| 620 | 20231208 | 094200 | 237123250 | 4570 | 4570 | 4570 | 4570 | 314 |
| 621 | 20231208 | 094100 | 235688270 | 4580 | 4580 | 4580 | 4570 | 119 |
| 622 | 20231208 | 094000 | 235144250 | 4580 | 4580 | 4580 | 4570 | 69 |
| 623 | 20231208 | 093900 | 234828240 | 4570 | 4570 | 4570 | 4570 | 37 |
| 624 | 20231208 | 093800 | 234659150 | 4570 | 4570 | 4570 | 4570 | 16 |
| 625 | 20231208 | 093700 | 234586030 | 4560 | 4580 | 4580 | 4560 | 1668 |
| 626 | 20231208 | 093600 | 226967805 | 4585 | 4585 | 4585 | 4585 | 15 |
| 627 | 20231208 | 093500 | 226899030 | 4580 | 4580 | 4580 | 4580 | 0 |
| 628 | 20231208 | 093400 | 226899030 | 4580 | 4580 | 4580 | 4580 | 16 |
| 629 | 20231208 | 093300 | 226825750 | 4580 | 4580 | 4580 | 4575 | 511 |
| 630 | 20231208 | 093200 | 224487635 | 4575 | 4585 | 4585 | 4575 | 68 |
| 631 | 20231208 | 093100 | 224176115 | 4585 | 4575 | 4585 | 4575 | 655 |
| 632 | 20231208 | 093000 | 221178990 | 4575 | 4560 | 4575 | 4560 | 3069 |
| 633 | 20231208 | 092900 | 207184110 | 4560 | 4560 | 4560 | 4560 | 1046 |
| 634 | 20231208 | 092800 | 202414350 | 4560 | 4565 | 4565 | 4560 | 37 |
| 635 | 20231208 | 092700 | 202245555 | 4565 | 4565 | 4565 | 4565 | 50 |
| 636 | 20231208 | 092600 | 202017305 | 4565 | 4570 | 4570 | 4565 | 259 |
| 637 | 20231208 | 092500 | 200834430 | 4575 | 4580 | 4580 | 4575 | 123 |
| 638 | 20231208 | 092400 | 200271695 | 4585 | 4580 | 4585 | 4580 | 37 |
| 639 | 20231208 | 092300 | 200102065 | 4575 | 4570 | 4575 | 4565 | 660 |
| 640 | 20231208 | 092200 | 197088365 | 4580 | 4580 | 4580 | 4580 | 0 |
| 641 | 20231208 | 092100 | 197088365 | 4580 | 4575 | 4580 | 4575 | 96 |
| 642 | 20231208 | 092000 | 196649155 | 4555 | 4580 | 4580 | 4520 | 2476 |
| 643 | 20231208 | 091900 | 185366550 | 4585 | 4600 | 4600 | 4585 | 442 |
| 644 | 20231208 | 091800 | 183338015 | 4610 | 4605 | 4610 | 4590 | 2139 |
| 645 | 20231208 | 091700 | 173495970 | 4610 | 4610 | 4610 | 4610 | 2011 |
| 646 | 20231208 | 091600 | 164225260 | 4615 | 4610 | 4615 | 4610 | 77 |
| 647 | 20231208 | 091500 | 163869965 | 4610 | 4635 | 4635 | 4610 | 2683 |
| 648 | 20231208 | 091400 | 151468100 | 4635 | 4635 | 4635 | 4635 | 10 |
| 649 | 20231208 | 091300 | 151421750 | 4635 | 4630 | 4635 | 4630 | 131 |
| 650 | 20231208 | 091200 | 150814875 | 4630 | 4625 | 4630 | 4625 | 463 |
| 651 | 20231208 | 091100 | 148672240 | 4635 | 4630 | 4635 | 4630 | 75 |
| 652 | 20231208 | 091000 | 148324625 | 4625 | 4625 | 4625 | 4625 | 135 |
| 653 | 20231208 | 090900 | 147700250 | 4620 | 4640 | 4645 | 4620 | 3963 |
| 654 | 20231208 | 090800 | 129356140 | 4645 | 4655 | 4655 | 4645 | 841 |
| 655 | 20231208 | 090700 | 125442960 | 4655 | 4675 | 4675 | 4655 | 1618 |
| 656 | 20231208 | 090600 | 117892465 | 4675 | 4675 | 4685 | 4675 | 1260 |
| 657 | 20231208 | 090500 | 111995405 | 4680 | 4655 | 4685 | 4655 | 5848 |
| 658 | 20231208 | 090400 | 84672530 | 4655 | 4640 | 4670 | 4640 | 4078 |
| 659 | 20231208 | 090300 | 65667315 | 4640 | 4640 | 4640 | 4640 | 735 |
| 660 | 20231208 | 090200 | 62256915 | 4650 | 4635 | 4650 | 4635 | 577 |
| 661 | 20231208 | 090100 | 59575845 | 4630 | 4630 | 4630 | 4630 | 3778 |
| 662 | 20231208 | 090000 | 42083705 | 4650 | 4605 | 4670 | 4605 | 9064 |