33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 201400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 3 | 20231206 | 201300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20231206 | 201200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20231206 | 201100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20231206 | 201000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20231206 | 200900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20231206 | 200800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20231206 | 200700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20231206 | 200600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20231206 | 200500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20231206 | 200400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20231206 | 200300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20231206 | 200200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20231206 | 200100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20231206 | 200000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20231206 | 195900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20231206 | 195800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20231206 | 195700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20231206 | 195600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20231206 | 195500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20231206 | 195400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20231206 | 195300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20231206 | 195200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20231206 | 195100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20231206 | 195000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20231206 | 194900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20231206 | 194800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20231206 | 194700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20231206 | 194600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20231206 | 194500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20231206 | 194400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 33 | 20231206 | 194300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20231206 | 194200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20231206 | 194100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20231206 | 194000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20231206 | 193900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20231206 | 193800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20231206 | 193700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20231206 | 193600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20231206 | 193500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20231206 | 193400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20231206 | 193300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20231206 | 193200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20231206 | 193100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20231206 | 193000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20231206 | 192900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20231206 | 192800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20231206 | 192700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20231206 | 192600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20231206 | 192500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20231206 | 192400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20231206 | 192300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20231206 | 192200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20231206 | 192100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20231206 | 192000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20231206 | 191900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20231206 | 191800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20231206 | 191700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20231206 | 191600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20231206 | 191500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20231206 | 191400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 63 | 20231206 | 191300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20231206 | 191200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20231206 | 191100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20231206 | 191000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20231206 | 190900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20231206 | 190800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20231206 | 190700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20231206 | 190600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20231206 | 190500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20231206 | 190400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20231206 | 190300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20231206 | 190200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20231206 | 190100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20231206 | 190000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20231206 | 185900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20231206 | 185800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20231206 | 185700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20231206 | 185600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20231206 | 185500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20231206 | 185400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20231206 | 185300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20231206 | 185200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20231206 | 185100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20231206 | 185000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20231206 | 184900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20231206 | 184800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20231206 | 184700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20231206 | 184600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20231206 | 184500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20231206 | 184400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 93 | 20231206 | 184300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20231206 | 184200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20231206 | 184100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20231206 | 184000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20231206 | 183900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20231206 | 183800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20231206 | 183700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20231206 | 183600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20231206 | 183500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20231206 | 183400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20231206 | 183300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20231206 | 183200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20231206 | 183100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20231206 | 183000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20231206 | 182900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20231206 | 182800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20231206 | 182700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20231206 | 182600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20231206 | 182500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20231206 | 182400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20231206 | 182300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20231206 | 182200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20231206 | 182100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20231206 | 182000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20231206 | 181900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20231206 | 181800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20231206 | 181700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20231206 | 181600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20231206 | 181500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20231206 | 181400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 123 | 20231206 | 181300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20231206 | 181200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20231206 | 181100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20231206 | 181000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20231206 | 180900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20231206 | 180800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20231206 | 180700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20231206 | 180600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20231206 | 180500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20231206 | 180400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20231206 | 180300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20231206 | 180200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20231206 | 180100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20231206 | 180000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20231206 | 175900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20231206 | 175800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20231206 | 175700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20231206 | 175600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20231206 | 175500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20231206 | 175400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20231206 | 175300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20231206 | 175200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20231206 | 175100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20231206 | 175000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20231206 | 174900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20231206 | 174800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20231206 | 174700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20231206 | 174600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20231206 | 174500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20231206 | 174400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 153 | 20231206 | 174300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20231206 | 174200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20231206 | 174100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20231206 | 174000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20231206 | 173900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20231206 | 173800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20231206 | 173700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20231206 | 173600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20231206 | 173500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20231206 | 173400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20231206 | 173300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20231206 | 173200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20231206 | 173100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20231206 | 173000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20231206 | 172900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20231206 | 172800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20231206 | 172700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20231206 | 172600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20231206 | 172500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20231206 | 172400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20231206 | 172300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20231206 | 172200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20231206 | 172100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20231206 | 172000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20231206 | 171900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20231206 | 171800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20231206 | 171700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20231206 | 171600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20231206 | 171500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20231206 | 171400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 183 | 20231206 | 171300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20231206 | 171200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20231206 | 171100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20231206 | 171000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20231206 | 170900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20231206 | 170800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20231206 | 170700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20231206 | 170600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20231206 | 170500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20231206 | 170400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20231206 | 170300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20231206 | 170200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20231206 | 170100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20231206 | 170000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20231206 | 165900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20231206 | 165800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20231206 | 165700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20231206 | 165600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20231206 | 165500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20231206 | 165400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20231206 | 165300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20231206 | 165200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20231206 | 165100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20231206 | 165000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20231206 | 164900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20231206 | 164800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20231206 | 164700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20231206 | 164600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20231206 | 164500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20231206 | 164400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 213 | 20231206 | 164300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20231206 | 164200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20231206 | 164100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20231206 | 164000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20231206 | 163900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20231206 | 163800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20231206 | 163700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20231206 | 163600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20231206 | 163500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20231206 | 163400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20231206 | 163300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20231206 | 163200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20231206 | 163100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20231206 | 163000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20231206 | 162900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20231206 | 162800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20231206 | 162700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20231206 | 162600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 231 | 20231206 | 162500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 232 | 20231206 | 162400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 233 | 20231206 | 162300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 234 | 20231206 | 162200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 235 | 20231206 | 162100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 236 | 20231206 | 162000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 237 | 20231206 | 161900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 238 | 20231206 | 161800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 239 | 20231206 | 161700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 240 | 20231206 | 161600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 241 | 20231206 | 161500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 242 | 20231206 | 161400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 243 | 20231206 | 161300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 244 | 20231206 | 161200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 245 | 20231206 | 161100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 246 | 20231206 | 161000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 247 | 20231206 | 160900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 248 | 20231206 | 160800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 249 | 20231206 | 160700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 250 | 20231206 | 160600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 251 | 20231206 | 160500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 252 | 20231206 | 160400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 253 | 20231206 | 160300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 254 | 20231206 | 160200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 255 | 20231206 | 160100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 256 | 20231206 | 160000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 257 | 20231206 | 155900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 258 | 20231206 | 155800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 259 | 20231206 | 155700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 260 | 20231206 | 155600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 261 | 20231206 | 155500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 262 | 20231206 | 155400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 263 | 20231206 | 155300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 264 | 20231206 | 155200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 265 | 20231206 | 155100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 266 | 20231206 | 155000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 267 | 20231206 | 154900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 268 | 20231206 | 154800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 269 | 20231206 | 154700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 270 | 20231206 | 154600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 271 | 20231206 | 154500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 272 | 20231206 | 154400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 273 | 20231206 | 154300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 274 | 20231206 | 154200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 275 | 20231206 | 154100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 276 | 20231206 | 154000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 277 | 20231206 | 153900 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 278 | 20231206 | 153800 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 279 | 20231206 | 153700 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 280 | 20231206 | 153600 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 281 | 20231206 | 153500 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 282 | 20231206 | 153400 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 283 | 20231206 | 153300 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 284 | 20231206 | 153200 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 285 | 20231206 | 153100 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 286 | 20231206 | 153000 | 2915521630 | 4530 | 4530 | 4530 | 4530 | 12589 |
| 287 | 20231206 | 152900 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 288 | 20231206 | 152800 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 289 | 20231206 | 152700 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 290 | 20231206 | 152600 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 291 | 20231206 | 152500 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 292 | 20231206 | 152400 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 293 | 20231206 | 152300 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 294 | 20231206 | 152200 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 295 | 20231206 | 152100 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 296 | 20231206 | 152000 | 2858493460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 297 | 20231206 | 151900 | 2858493460 | 4520 | 4525 | 4525 | 4515 | 3376 |
| 298 | 20231206 | 151800 | 2843234735 | 4520 | 4520 | 4525 | 4520 | 2989 |
| 299 | 20231206 | 151700 | 2829723895 | 4510 | 4520 | 4525 | 4510 | 1546 |
| 300 | 20231206 | 151600 | 2822743985 | 4530 | 4515 | 4530 | 4515 | 38 |
| 301 | 20231206 | 151500 | 2822571875 | 4520 | 4530 | 4530 | 4520 | 5329 |
| 302 | 20231206 | 151400 | 2798463760 | 4530 | 4520 | 4530 | 4520 | 4096 |
| 303 | 20231206 | 151300 | 2779930520 | 4520 | 4520 | 4525 | 4520 | 3273 |
| 304 | 20231206 | 151200 | 2765136445 | 4520 | 4520 | 4530 | 4520 | 4621 |
| 305 | 20231206 | 151100 | 2744234545 | 4520 | 4515 | 4525 | 4515 | 605 |
| 306 | 20231206 | 151000 | 2741500095 | 4520 | 4515 | 4525 | 4515 | 579 |
| 307 | 20231206 | 150900 | 2738883240 | 4525 | 4520 | 4525 | 4520 | 418 |
| 308 | 20231206 | 150800 | 2736993140 | 4520 | 4525 | 4525 | 4520 | 1843 |
| 309 | 20231206 | 150700 | 2728661275 | 4520 | 4515 | 4525 | 4515 | 3030 |
| 310 | 20231206 | 150600 | 2714964230 | 4515 | 4515 | 4515 | 4505 | 1556 |
| 311 | 20231206 | 150500 | 2707948885 | 4500 | 4520 | 4520 | 4500 | 1546 |
| 312 | 20231206 | 150400 | 2700979515 | 4520 | 4510 | 4520 | 4510 | 1106 |
| 313 | 20231206 | 150300 | 2695989180 | 4510 | 4510 | 4510 | 4500 | 564 |
| 314 | 20231206 | 150200 | 2693447575 | 4510 | 4515 | 4520 | 4510 | 769 |
| 315 | 20231206 | 150100 | 2689977650 | 4515 | 4520 | 4525 | 4510 | 1317 |
| 316 | 20231206 | 150000 | 2684021885 | 4530 | 4510 | 4530 | 4510 | 4743 |
| 317 | 20231206 | 145900 | 2662617380 | 4510 | 4510 | 4510 | 4510 | 2 |
| 318 | 20231206 | 145800 | 2662608360 | 4510 | 4505 | 4510 | 4500 | 5076 |
| 319 | 20231206 | 145700 | 2639765930 | 4510 | 4500 | 4510 | 4500 | 1240 |
| 320 | 20231206 | 145600 | 2634173540 | 4500 | 4500 | 4500 | 4500 | 500 |
| 321 | 20231206 | 145500 | 2631923540 | 4495 | 4495 | 4495 | 4495 | 600 |
| 322 | 20231206 | 145400 | 2629226540 | 4510 | 4505 | 4510 | 4500 | 1201 |
| 323 | 20231206 | 145300 | 2623820875 | 4510 | 4510 | 4520 | 4510 | 71 |
| 324 | 20231206 | 145200 | 2623500635 | 4510 | 4520 | 4525 | 4505 | 7125 |
| 325 | 20231206 | 145100 | 2591296900 | 4520 | 4520 | 4525 | 4500 | 5214 |
| 326 | 20231206 | 145000 | 2567720950 | 4525 | 4480 | 4525 | 4480 | 14694 |
| 327 | 20231206 | 144900 | 2501537050 | 4480 | 4470 | 4480 | 4470 | 648 |
| 328 | 20231206 | 144800 | 2498636000 | 4470 | 4470 | 4470 | 4470 | 326 |
| 329 | 20231206 | 144700 | 2497178780 | 4470 | 4470 | 4470 | 4470 | 589 |
| 330 | 20231206 | 144600 | 2494545950 | 4465 | 4465 | 4465 | 4465 | 281 |
| 331 | 20231206 | 144500 | 2493291285 | 4460 | 4470 | 4470 | 4460 | 847 |
| 332 | 20231206 | 144400 | 2489506155 | 4475 | 4480 | 4480 | 4475 | 102 |
| 333 | 20231206 | 144300 | 2489049655 | 4480 | 4475 | 4480 | 4475 | 101 |
| 334 | 20231206 | 144200 | 2488597675 | 4475 | 4470 | 4475 | 4470 | 1296 |
| 335 | 20231206 | 144100 | 2482804320 | 4470 | 4470 | 4470 | 4470 | 11 |
| 336 | 20231206 | 144000 | 2482755150 | 4465 | 4465 | 4465 | 4465 | 1308 |
| 337 | 20231206 | 143900 | 2476914930 | 4465 | 4465 | 4465 | 4465 | 234 |
| 338 | 20231206 | 143800 | 2475870120 | 4465 | 4465 | 4465 | 4465 | 297 |
| 339 | 20231206 | 143700 | 2474544015 | 4465 | 4465 | 4465 | 4465 | 1427 |
| 340 | 20231206 | 143600 | 2468172460 | 4470 | 4465 | 4470 | 4465 | 2164 |
| 341 | 20231206 | 143500 | 2458507190 | 4470 | 4470 | 4470 | 4470 | 537 |
| 342 | 20231206 | 143400 | 2456106800 | 4470 | 4475 | 4480 | 4470 | 1761 |
| 343 | 20231206 | 143300 | 2448232925 | 4475 | 4480 | 4480 | 4475 | 1299 |
| 344 | 20231206 | 143200 | 2442417400 | 4480 | 4480 | 4480 | 4480 | 671 |
| 345 | 20231206 | 143100 | 2439411320 | 4480 | 4480 | 4480 | 4480 | 1 |
| 346 | 20231206 | 143000 | 2439406840 | 4480 | 4480 | 4480 | 4480 | 2004 |
| 347 | 20231206 | 142900 | 2430428920 | 4480 | 4480 | 4480 | 4480 | 45 |
| 348 | 20231206 | 142800 | 2430227320 | 4480 | 4480 | 4480 | 4480 | 41 |
| 349 | 20231206 | 142700 | 2430043640 | 4480 | 4485 | 4485 | 4480 | 392 |
| 350 | 20231206 | 142600 | 2428285570 | 4485 | 4485 | 4485 | 4485 | 650 |
| 351 | 20231206 | 142500 | 2425370320 | 4480 | 4480 | 4480 | 4480 | 206 |
| 352 | 20231206 | 142400 | 2424447440 | 4480 | 4485 | 4485 | 4480 | 1714 |
| 353 | 20231206 | 142300 | 2416764125 | 4485 | 4480 | 4485 | 4480 | 62 |
| 354 | 20231206 | 142200 | 2416486180 | 4485 | 4495 | 4495 | 4485 | 920 |
| 355 | 20231206 | 142100 | 2412359840 | 4495 | 4495 | 4495 | 4485 | 2042 |
| 356 | 20231206 | 142000 | 2403197270 | 4495 | 4490 | 4500 | 4490 | 3256 |
| 357 | 20231206 | 141900 | 2388571330 | 4490 | 4490 | 4490 | 4485 | 724 |
| 358 | 20231206 | 141800 | 2385323170 | 4500 | 4500 | 4500 | 4500 | 330 |
| 359 | 20231206 | 141700 | 2383838170 | 4500 | 4495 | 4500 | 4490 | 299 |
| 360 | 20231206 | 141600 | 2382493995 | 4500 | 4500 | 4500 | 4490 | 145 |
| 361 | 20231206 | 141500 | 2381841700 | 4490 | 4495 | 4495 | 4490 | 11 |
| 362 | 20231206 | 141400 | 2381792270 | 4495 | 4500 | 4500 | 4495 | 120 |
| 363 | 20231206 | 141300 | 2381252275 | 4505 | 4510 | 4515 | 4475 | 3764 |
| 364 | 20231206 | 141200 | 2364346165 | 4510 | 4495 | 4510 | 4495 | 7673 |
| 365 | 20231206 | 141100 | 2329791915 | 4490 | 4480 | 4495 | 4480 | 1389 |
| 366 | 20231206 | 141000 | 2323560025 | 4480 | 4480 | 4480 | 4480 | 472 |
| 367 | 20231206 | 140900 | 2321445465 | 4480 | 4475 | 4480 | 4475 | 700 |
| 368 | 20231206 | 140800 | 2318311965 | 4475 | 4490 | 4495 | 4475 | 1821 |
| 369 | 20231206 | 140700 | 2310142980 | 4480 | 4480 | 4490 | 4480 | 2157 |
| 370 | 20231206 | 140600 | 2300475890 | 4490 | 4485 | 4490 | 4485 | 210 |
| 371 | 20231206 | 140500 | 2299533990 | 4490 | 4475 | 4495 | 4475 | 2974 |
| 372 | 20231206 | 140400 | 2286177880 | 4475 | 4475 | 4475 | 4475 | 22 |
| 373 | 20231206 | 140300 | 2286079430 | 4465 | 4485 | 4485 | 4465 | 525 |
| 374 | 20231206 | 140200 | 2283724845 | 4485 | 4465 | 4485 | 4460 | 162 |
| 375 | 20231206 | 140100 | 2283000070 | 4460 | 4470 | 4480 | 4460 | 432 |
| 376 | 20231206 | 140000 | 2281069520 | 4470 | 4480 | 4480 | 4470 | 377 |
| 377 | 20231206 | 135900 | 2279380830 | 4470 | 4465 | 4475 | 4465 | 2696 |
| 378 | 20231206 | 135800 | 2267317395 | 4465 | 4470 | 4470 | 4465 | 379 |
| 379 | 20231206 | 135700 | 2265623930 | 4475 | 4475 | 4495 | 4475 | 7545 |
| 380 | 20231206 | 135600 | 2231753350 | 4480 | 4450 | 4480 | 4450 | 7094 |
| 381 | 20231206 | 135500 | 2200159475 | 4450 | 4445 | 4450 | 4445 | 18 |
| 382 | 20231206 | 135400 | 2200079450 | 4445 | 4425 | 4445 | 4425 | 672 |
| 383 | 20231206 | 135300 | 2197095705 | 4420 | 4420 | 4420 | 4420 | 0 |
| 384 | 20231206 | 135200 | 2197095705 | 4420 | 4435 | 4435 | 4420 | 1025 |
| 385 | 20231206 | 135100 | 2192564285 | 4435 | 4435 | 4435 | 4435 | 1 |
| 386 | 20231206 | 135000 | 2192559850 | 4415 | 4415 | 4415 | 4415 | 0 |
| 387 | 20231206 | 134900 | 2192559850 | 4415 | 4425 | 4425 | 4415 | 4015 |
| 388 | 20231206 | 134800 | 2174814265 | 4425 | 4435 | 4435 | 4425 | 110 |
| 389 | 20231206 | 134700 | 2174326655 | 4425 | 4425 | 4435 | 4425 | 1165 |
| 390 | 20231206 | 134600 | 2169171520 | 4425 | 4430 | 4430 | 4425 | 835 |
| 391 | 20231206 | 134500 | 2165473525 | 4430 | 4440 | 4440 | 4430 | 52 |
| 392 | 20231206 | 134400 | 2165242885 | 4440 | 4440 | 4440 | 4440 | 7 |
| 393 | 20231206 | 134300 | 2165211805 | 4440 | 4440 | 4440 | 4440 | 0 |
| 394 | 20231206 | 134200 | 2165211805 | 4440 | 4440 | 4440 | 4440 | 500 |
| 395 | 20231206 | 134100 | 2162991805 | 4440 | 4440 | 4440 | 4440 | 500 |
| 396 | 20231206 | 134000 | 2160771805 | 4440 | 4440 | 4440 | 4440 | 103 |
| 397 | 20231206 | 133900 | 2160314485 | 4440 | 4425 | 4440 | 4425 | 149 |
| 398 | 20231206 | 133800 | 2159653660 | 4425 | 4425 | 4425 | 4425 | 719 |
| 399 | 20231206 | 133700 | 2156472085 | 4425 | 4425 | 4425 | 4425 | 472 |
| 400 | 20231206 | 133600 | 2154383485 | 4425 | 4430 | 4440 | 4425 | 111 |
| 401 | 20231206 | 133500 | 2153892180 | 4430 | 4435 | 4435 | 4430 | 469 |
| 402 | 20231206 | 133400 | 2151813660 | 4435 | 4435 | 4435 | 4435 | 28 |
| 403 | 20231206 | 133300 | 2151689480 | 4445 | 4445 | 4445 | 4445 | 3 |
| 404 | 20231206 | 133200 | 2151676145 | 4450 | 4450 | 4450 | 4450 | 361 |
| 405 | 20231206 | 133100 | 2150069695 | 4450 | 4450 | 4450 | 4450 | 0 |
| 406 | 20231206 | 133000 | 2150069695 | 4450 | 4415 | 4450 | 4415 | 559 |
| 407 | 20231206 | 132900 | 2147590595 | 4415 | 4415 | 4415 | 4415 | 385 |
| 408 | 20231206 | 132800 | 2145890820 | 4405 | 4425 | 4425 | 4405 | 8267 |
| 409 | 20231206 | 132700 | 2109395650 | 4420 | 4450 | 4450 | 4420 | 15058 |
| 410 | 20231206 | 132600 | 2042665000 | 4450 | 4455 | 4455 | 4450 | 2000 |
| 411 | 20231206 | 132500 | 2033757900 | 4455 | 4455 | 4455 | 4455 | 0 |
| 412 | 20231206 | 132400 | 2033757900 | 4455 | 4455 | 4455 | 4455 | 0 |
| 413 | 20231206 | 132300 | 2033757900 | 4455 | 4455 | 4455 | 4455 | 0 |
| 414 | 20231206 | 132200 | 2033757900 | 4455 | 4460 | 4460 | 4455 | 2120 |
| 415 | 20231206 | 132100 | 2024307700 | 4460 | 4460 | 4460 | 4460 | 1001 |
| 416 | 20231206 | 132000 | 2019843240 | 4460 | 4465 | 4465 | 4460 | 30 |
| 417 | 20231206 | 131900 | 2019709420 | 4460 | 4460 | 4460 | 4460 | 22 |
| 418 | 20231206 | 131800 | 2019611300 | 4460 | 4460 | 4460 | 4460 | 10 |
| 419 | 20231206 | 131700 | 2019566700 | 4460 | 4470 | 4470 | 4460 | 3526 |
| 420 | 20231206 | 131600 | 2003827580 | 4475 | 4490 | 4490 | 4470 | 6410 |
| 421 | 20231206 | 131500 | 1975134870 | 4485 | 4490 | 4490 | 4485 | 890 |
| 422 | 20231206 | 131400 | 1971141390 | 4490 | 4495 | 4495 | 4490 | 2012 |
| 423 | 20231206 | 131300 | 1962106065 | 4495 | 4500 | 4500 | 4495 | 4 |
| 424 | 20231206 | 131200 | 1962088075 | 4495 | 4500 | 4500 | 4495 | 628 |
| 425 | 20231206 | 131100 | 1959262350 | 4505 | 4500 | 4505 | 4500 | 115 |
| 426 | 20231206 | 131000 | 1958744340 | 4500 | 4500 | 4500 | 4500 | 107 |
| 427 | 20231206 | 130900 | 1958262840 | 4510 | 4500 | 4510 | 4500 | 22 |
| 428 | 20231206 | 130800 | 1958163830 | 4500 | 4500 | 4500 | 4500 | 42 |
| 429 | 20231206 | 130700 | 1957974830 | 4500 | 4510 | 4510 | 4500 | 2406 |
| 430 | 20231206 | 130600 | 1947137110 | 4510 | 4510 | 4510 | 4510 | 184 |
| 431 | 20231206 | 130500 | 1946307270 | 4510 | 4500 | 4510 | 4500 | 1045 |
| 432 | 20231206 | 130400 | 1941597320 | 4500 | 4510 | 4510 | 4500 | 55 |
| 433 | 20231206 | 130300 | 1941349770 | 4510 | 4500 | 4510 | 4500 | 1098 |
| 434 | 20231206 | 130200 | 1936398770 | 4500 | 4505 | 4505 | 4500 | 14 |
| 435 | 20231206 | 130100 | 1936335710 | 4510 | 4500 | 4510 | 4495 | 580 |
| 436 | 20231206 | 130000 | 1933720970 | 4510 | 4500 | 4510 | 4500 | 251 |
| 437 | 20231206 | 125900 | 1932591460 | 4510 | 4510 | 4510 | 4510 | 10 |
| 438 | 20231206 | 125800 | 1932546360 | 4510 | 4500 | 4510 | 4500 | 4247 |
| 439 | 20231206 | 125700 | 1913429355 | 4500 | 4480 | 4500 | 4480 | 81 |
| 440 | 20231206 | 125600 | 1913066455 | 4500 | 4480 | 4500 | 4480 | 4468 |
| 441 | 20231206 | 125500 | 1892982645 | 4480 | 4480 | 4480 | 4480 | 0 |
| 442 | 20231206 | 125400 | 1892982645 | 4480 | 4490 | 4490 | 4480 | 242 |
| 443 | 20231206 | 125300 | 1891896095 | 4470 | 4470 | 4470 | 4470 | 2 |
| 444 | 20231206 | 125200 | 1891887155 | 4470 | 4470 | 4480 | 4470 | 91 |
| 445 | 20231206 | 125100 | 1891480035 | 4470 | 4475 | 4475 | 4470 | 81 |
| 446 | 20231206 | 125000 | 1891117940 | 4475 | 4475 | 4475 | 4475 | 931 |
| 447 | 20231206 | 124900 | 1886951715 | 4475 | 4480 | 4480 | 4475 | 1991 |
| 448 | 20231206 | 124800 | 1878041635 | 4480 | 4490 | 4490 | 4480 | 8877 |
| 449 | 20231206 | 124700 | 1838186950 | 4495 | 4495 | 4495 | 4495 | 135 |
| 450 | 20231206 | 124600 | 1837580125 | 4495 | 4495 | 4495 | 4495 | 250 |
| 451 | 20231206 | 124500 | 1836456375 | 4495 | 4495 | 4495 | 4495 | 33 |
| 452 | 20231206 | 124400 | 1836308040 | 4500 | 4495 | 4500 | 4490 | 174 |
| 453 | 20231206 | 124300 | 1835526660 | 4495 | 4495 | 4495 | 4495 | 41 |
| 454 | 20231206 | 124200 | 1835342365 | 4495 | 4495 | 4495 | 4495 | 248 |
| 455 | 20231206 | 124100 | 1834227605 | 4490 | 4495 | 4495 | 4490 | 180 |
| 456 | 20231206 | 124000 | 1833419155 | 4495 | 4500 | 4500 | 4495 | 302 |
| 457 | 20231206 | 123900 | 1832060790 | 4495 | 4495 | 4500 | 4495 | 301 |
| 458 | 20231206 | 123800 | 1830707790 | 4500 | 4500 | 4500 | 4500 | 2 |
| 459 | 20231206 | 123700 | 1830698790 | 4500 | 4495 | 4500 | 4495 | 21 |
| 460 | 20231206 | 123600 | 1830604390 | 4500 | 4495 | 4500 | 4495 | 66 |
| 461 | 20231206 | 123500 | 1830307590 | 4500 | 4500 | 4500 | 4500 | 0 |
| 462 | 20231206 | 123400 | 1830307590 | 4500 | 4495 | 4500 | 4490 | 2445 |
| 463 | 20231206 | 123300 | 1819307650 | 4500 | 4500 | 4500 | 4500 | 1 |
| 464 | 20231206 | 123200 | 1819303150 | 4490 | 4500 | 4500 | 4490 | 21 |
| 465 | 20231206 | 123100 | 1819208750 | 4495 | 4495 | 4495 | 4495 | 276 |
| 466 | 20231206 | 123000 | 1817968130 | 4495 | 4485 | 4495 | 4480 | 1029 |
| 467 | 20231206 | 122900 | 1813344960 | 4485 | 4485 | 4485 | 4485 | 12 |
| 468 | 20231206 | 122800 | 1813291140 | 4485 | 4490 | 4490 | 4485 | 117 |
| 469 | 20231206 | 122700 | 1812766175 | 4485 | 4490 | 4490 | 4485 | 196 |
| 470 | 20231206 | 122600 | 1811887065 | 4490 | 4490 | 4490 | 4490 | 0 |
| 471 | 20231206 | 122500 | 1811887065 | 4490 | 4490 | 4490 | 4490 | 202 |
| 472 | 20231206 | 122400 | 1810980085 | 4485 | 4480 | 4485 | 4480 | 356 |
| 473 | 20231206 | 122300 | 1809384205 | 4485 | 4485 | 4485 | 4485 | 500 |
| 474 | 20231206 | 122200 | 1807141705 | 4495 | 4495 | 4495 | 4495 | 0 |
| 475 | 20231206 | 122100 | 1807141705 | 4495 | 4495 | 4495 | 4495 | 0 |
| 476 | 20231206 | 122000 | 1807141705 | 4495 | 4485 | 4495 | 4475 | 1550 |
| 477 | 20231206 | 121900 | 1800188485 | 4495 | 4495 | 4495 | 4490 | 393 |
| 478 | 20231206 | 121800 | 1798422800 | 4490 | 4490 | 4490 | 4490 | 130 |
| 479 | 20231206 | 121700 | 1797839100 | 4495 | 4495 | 4495 | 4495 | 100 |
| 480 | 20231206 | 121600 | 1797389600 | 4495 | 4480 | 4495 | 4480 | 513 |
| 481 | 20231206 | 121500 | 1795087440 | 4480 | 4480 | 4480 | 4480 | 0 |
| 482 | 20231206 | 121400 | 1795087440 | 4480 | 4485 | 4485 | 4480 | 36 |
| 483 | 20231206 | 121300 | 1794926140 | 4485 | 4480 | 4485 | 4480 | 145 |
| 484 | 20231206 | 121200 | 1794275865 | 4480 | 4480 | 4480 | 4480 | 10 |
| 485 | 20231206 | 121100 | 1794231065 | 4480 | 4480 | 4480 | 4480 | 350 |
| 486 | 20231206 | 121000 | 1792663065 | 4485 | 4480 | 4485 | 4480 | 387 |
| 487 | 20231206 | 120900 | 1790927545 | 4485 | 4485 | 4485 | 4485 | 300 |
| 488 | 20231206 | 120800 | 1789582045 | 4485 | 4485 | 4485 | 4485 | 230 |
| 489 | 20231206 | 120700 | 1788550495 | 4480 | 4485 | 4485 | 4480 | 863 |
| 490 | 20231206 | 120600 | 1784683440 | 4485 | 4490 | 4490 | 4485 | 480 |
| 491 | 20231206 | 120500 | 1782529640 | 4490 | 4490 | 4490 | 4490 | 0 |
| 492 | 20231206 | 120400 | 1782529640 | 4490 | 4490 | 4490 | 4490 | 143 |
| 493 | 20231206 | 120300 | 1781887570 | 4490 | 4490 | 4490 | 4490 | 0 |
| 494 | 20231206 | 120200 | 1781887570 | 4490 | 4495 | 4495 | 4490 | 66 |
| 495 | 20231206 | 120100 | 1781590975 | 4470 | 4495 | 4495 | 4470 | 238 |
| 496 | 20231206 | 120000 | 1780525415 | 4495 | 4470 | 4500 | 4470 | 4589 |
| 497 | 20231206 | 115900 | 1759905950 | 4480 | 4480 | 4480 | 4480 | 0 |
| 498 | 20231206 | 115800 | 1759905950 | 4480 | 4480 | 4480 | 4470 | 227 |
| 499 | 20231206 | 115700 | 1758889000 | 4480 | 4480 | 4480 | 4480 | 0 |
| 500 | 20231206 | 115600 | 1758889000 | 4480 | 4470 | 4480 | 4470 | 3 |
| 501 | 20231206 | 115500 | 1758875580 | 4480 | 4480 | 4480 | 4480 | 1 |
| 502 | 20231206 | 115400 | 1758871100 | 4480 | 4480 | 4480 | 4480 | 2 |
| 503 | 20231206 | 115300 | 1758862140 | 4480 | 4480 | 4480 | 4480 | 1 |
| 504 | 20231206 | 115200 | 1758857660 | 4470 | 4475 | 4475 | 4470 | 752 |
| 505 | 20231206 | 115100 | 1755492580 | 4475 | 4475 | 4475 | 4475 | 1 |
| 506 | 20231206 | 115000 | 1755488105 | 4475 | 4475 | 4475 | 4475 | 250 |
| 507 | 20231206 | 114900 | 1754369355 | 4480 | 4480 | 4480 | 4480 | 0 |
| 508 | 20231206 | 114800 | 1754369355 | 4480 | 4480 | 4480 | 4480 | 100 |
| 509 | 20231206 | 114700 | 1753921355 | 4485 | 4485 | 4485 | 4485 | 20 |
| 510 | 20231206 | 114600 | 1753831655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 511 | 20231206 | 114500 | 1753831655 | 4490 | 4490 | 4495 | 4490 | 800 |
| 512 | 20231206 | 114400 | 1750238205 | 4495 | 4480 | 4495 | 4480 | 17 |
| 513 | 20231206 | 114300 | 1750162030 | 4480 | 4475 | 4480 | 4475 | 103 |
| 514 | 20231206 | 114200 | 1749700595 | 4480 | 4485 | 4485 | 4470 | 847 |
| 515 | 20231206 | 114100 | 1745909920 | 4500 | 4480 | 4500 | 4480 | 109 |
| 516 | 20231206 | 114000 | 1745421580 | 4490 | 4480 | 4500 | 4480 | 971 |
| 517 | 20231206 | 113900 | 1741053150 | 4480 | 4480 | 4480 | 4480 | 65 |
| 518 | 20231206 | 113800 | 1740761950 | 4480 | 4495 | 4495 | 4480 | 176 |
| 519 | 20231206 | 113700 | 1739970915 | 4500 | 4475 | 4500 | 4475 | 4455 |
| 520 | 20231206 | 113600 | 1719950080 | 4490 | 4475 | 4495 | 4475 | 4482 |
| 521 | 20231206 | 113500 | 1699831280 | 4450 | 4455 | 4485 | 4450 | 4946 |
| 522 | 20231206 | 113400 | 1677700135 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 523 | 20231206 | 113300 | 1673250135 | 4460 | 4450 | 4460 | 4450 | 586 |
| 524 | 20231206 | 113200 | 1670640495 | 4450 | 4450 | 4450 | 4450 | 1 |
| 525 | 20231206 | 113100 | 1670636045 | 4450 | 4450 | 4450 | 4450 | 50 |
| 526 | 20231206 | 113000 | 1670413545 | 4450 | 4435 | 4450 | 4435 | 72 |
| 527 | 20231206 | 112900 | 1670094195 | 4435 | 4435 | 4450 | 4435 | 668 |
| 528 | 20231206 | 112800 | 1667131585 | 4430 | 4430 | 4430 | 4430 | 501 |
| 529 | 20231206 | 112700 | 1664912155 | 4430 | 4435 | 4435 | 4430 | 1613 |
| 530 | 20231206 | 112600 | 1657764330 | 4435 | 4435 | 4445 | 4435 | 1628 |
| 531 | 20231206 | 112500 | 1650529150 | 4435 | 4435 | 4435 | 4435 | 126 |
| 532 | 20231206 | 112400 | 1649970340 | 4435 | 4435 | 4435 | 4435 | 42 |
| 533 | 20231206 | 112300 | 1649784070 | 4435 | 4435 | 4435 | 4435 | 160 |
| 534 | 20231206 | 112200 | 1649074470 | 4435 | 4435 | 4435 | 4435 | 1104 |
| 535 | 20231206 | 112100 | 1644178230 | 4435 | 4450 | 4450 | 4435 | 1911 |
| 536 | 20231206 | 112000 | 1635696550 | 4450 | 4445 | 4450 | 4440 | 3995 |
| 537 | 20231206 | 111900 | 1617925835 | 4455 | 4450 | 4455 | 4445 | 47 |
| 538 | 20231206 | 111800 | 1617716800 | 4445 | 4450 | 4450 | 4445 | 253 |
| 539 | 20231206 | 111700 | 1616591965 | 4445 | 4445 | 4445 | 4445 | 1 |
| 540 | 20231206 | 111600 | 1616587520 | 4455 | 4455 | 4455 | 4455 | 85 |
| 541 | 20231206 | 111500 | 1616208845 | 4455 | 4450 | 4455 | 4445 | 997 |
| 542 | 20231206 | 111400 | 1611773445 | 4450 | 4460 | 4460 | 4450 | 2260 |
| 543 | 20231206 | 111300 | 1601708465 | 4465 | 4465 | 4465 | 4465 | 80 |
| 544 | 20231206 | 111200 | 1601351265 | 4460 | 4470 | 4470 | 4460 | 645 |
| 545 | 20231206 | 111100 | 1598471580 | 4465 | 4470 | 4470 | 4465 | 477 |
| 546 | 20231206 | 111000 | 1596340165 | 4470 | 4470 | 4470 | 4470 | 11 |
| 547 | 20231206 | 110900 | 1596290995 | 4470 | 4470 | 4470 | 4470 | 1 |
| 548 | 20231206 | 110800 | 1596286525 | 4470 | 4465 | 4470 | 4465 | 169 |
| 549 | 20231206 | 110700 | 1595531935 | 4465 | 4465 | 4465 | 4465 | 6 |
| 550 | 20231206 | 110600 | 1595505145 | 4465 | 4460 | 4465 | 4460 | 420 |
| 551 | 20231206 | 110500 | 1593629855 | 4460 | 4460 | 4460 | 4460 | 80 |
| 552 | 20231206 | 110400 | 1593273055 | 4460 | 4460 | 4460 | 4455 | 626 |
| 553 | 20231206 | 110300 | 1590481670 | 4460 | 4460 | 4465 | 4460 | 757 |
| 554 | 20231206 | 110200 | 1587104515 | 4460 | 4460 | 4460 | 4460 | 50 |
| 555 | 20231206 | 110100 | 1586881515 | 4470 | 4460 | 4470 | 4460 | 4 |
| 556 | 20231206 | 110000 | 1586863665 | 4460 | 4460 | 4460 | 4460 | 370 |
| 557 | 20231206 | 105900 | 1585213465 | 4460 | 4460 | 4460 | 4460 | 430 |
| 558 | 20231206 | 105800 | 1583295665 | 4460 | 4460 | 4460 | 4460 | 67 |
| 559 | 20231206 | 105700 | 1582996845 | 4470 | 4470 | 4470 | 4470 | 3 |
| 560 | 20231206 | 105600 | 1582983435 | 4460 | 4470 | 4470 | 4460 | 52 |
| 561 | 20231206 | 105500 | 1582751495 | 4470 | 4470 | 4470 | 4470 | 3 |
| 562 | 20231206 | 105400 | 1582738085 | 4470 | 4470 | 4470 | 4470 | 1 |
| 563 | 20231206 | 105300 | 1582733615 | 4470 | 4470 | 4470 | 4470 | 2 |
| 564 | 20231206 | 105200 | 1582724675 | 4460 | 4460 | 4460 | 4460 | 200 |
| 565 | 20231206 | 105100 | 1581832675 | 4470 | 4475 | 4475 | 4470 | 83 |
| 566 | 20231206 | 105000 | 1581461500 | 4475 | 4475 | 4475 | 4475 | 467 |
| 567 | 20231206 | 104900 | 1579371675 | 4475 | 4470 | 4475 | 4470 | 2321 |
| 568 | 20231206 | 104800 | 1568987960 | 4460 | 4460 | 4460 | 4460 | 415 |
| 569 | 20231206 | 104700 | 1567137060 | 4460 | 4460 | 4460 | 4460 | 2 |
| 570 | 20231206 | 104600 | 1567128140 | 4455 | 4460 | 4460 | 4455 | 224 |
| 571 | 20231206 | 104500 | 1566129115 | 4460 | 4455 | 4460 | 4455 | 96 |
| 572 | 20231206 | 104400 | 1565701350 | 4455 | 4455 | 4455 | 4455 | 71 |
| 573 | 20231206 | 104300 | 1565385045 | 4455 | 4455 | 4455 | 4455 | 245 |
| 574 | 20231206 | 104200 | 1564293570 | 4455 | 4455 | 4455 | 4455 | 491 |
| 575 | 20231206 | 104100 | 1562106165 | 4455 | 4455 | 4455 | 4455 | 15 |
| 576 | 20231206 | 104000 | 1562039340 | 4455 | 4450 | 4455 | 4450 | 105 |
| 577 | 20231206 | 103900 | 1561572065 | 4450 | 4450 | 4450 | 4450 | 0 |
| 578 | 20231206 | 103800 | 1561572065 | 4450 | 4450 | 4450 | 4450 | 0 |
| 579 | 20231206 | 103700 | 1561572065 | 4450 | 4450 | 4450 | 4445 | 348 |
| 580 | 20231206 | 103600 | 1560023485 | 4450 | 4445 | 4450 | 4445 | 134 |
| 581 | 20231206 | 103500 | 1559427820 | 4445 | 4440 | 4445 | 4440 | 1870 |
| 582 | 20231206 | 103400 | 1551115685 | 4435 | 4440 | 4440 | 4435 | 103 |
| 583 | 20231206 | 103300 | 1550658415 | 4440 | 4445 | 4445 | 4440 | 822 |
| 584 | 20231206 | 103200 | 1547008725 | 4445 | 4445 | 4445 | 4440 | 2257 |
| 585 | 20231206 | 103100 | 1536987010 | 4445 | 4445 | 4445 | 4445 | 0 |
| 586 | 20231206 | 103000 | 1536987010 | 4445 | 4445 | 4445 | 4445 | 20 |
| 587 | 20231206 | 102900 | 1536898110 | 4440 | 4435 | 4440 | 4435 | 1310 |
| 588 | 20231206 | 102800 | 1531086685 | 4435 | 4430 | 4435 | 4430 | 158 |
| 589 | 20231206 | 102700 | 1530386735 | 4435 | 4430 | 4435 | 4430 | 841 |
| 590 | 20231206 | 102600 | 1526660845 | 4435 | 4430 | 4435 | 4430 | 52 |
| 591 | 20231206 | 102500 | 1526430480 | 4440 | 4430 | 4440 | 4425 | 198 |
| 592 | 20231206 | 102400 | 1525554070 | 4425 | 4440 | 4440 | 4425 | 7791 |
| 593 | 20231206 | 102300 | 1490998815 | 4440 | 4440 | 4440 | 4440 | 954 |
| 594 | 20231206 | 102200 | 1486763055 | 4440 | 4445 | 4445 | 4440 | 1705 |
| 595 | 20231206 | 102100 | 1479186045 | 4445 | 4450 | 4450 | 4445 | 461 |
| 596 | 20231206 | 102000 | 1477134975 | 4450 | 4455 | 4455 | 4450 | 1314 |
| 597 | 20231206 | 101900 | 1471284970 | 4460 | 4460 | 4460 | 4460 | 200 |
| 598 | 20231206 | 101800 | 1470392970 | 4460 | 4465 | 4465 | 4460 | 2695 |
| 599 | 20231206 | 101700 | 1458364570 | 4470 | 4470 | 4470 | 4470 | 26 |
| 600 | 20231206 | 101600 | 1458248350 | 4470 | 4470 | 4470 | 4470 | 100 |
| 601 | 20231206 | 101500 | 1457801350 | 4470 | 4470 | 4470 | 4470 | 510 |
| 602 | 20231206 | 101400 | 1455521650 | 4470 | 4470 | 4470 | 4470 | 492 |
| 603 | 20231206 | 101300 | 1453322410 | 4470 | 4470 | 4470 | 4470 | 977 |
| 604 | 20231206 | 101200 | 1448955220 | 4470 | 4470 | 4470 | 4470 | 370 |
| 605 | 20231206 | 101100 | 1447301320 | 4470 | 4460 | 4470 | 4460 | 41 |
| 606 | 20231206 | 101000 | 1447118450 | 4460 | 4460 | 4460 | 4460 | 738 |
| 607 | 20231206 | 100900 | 1443826970 | 4460 | 4460 | 4460 | 4460 | 548 |
| 608 | 20231206 | 100800 | 1441382890 | 4460 | 4460 | 4460 | 4460 | 80 |
| 609 | 20231206 | 100700 | 1441026090 | 4460 | 4460 | 4460 | 4460 | 167 |
| 610 | 20231206 | 100600 | 1440281270 | 4460 | 4460 | 4460 | 4460 | 401 |
| 611 | 20231206 | 100500 | 1438492810 | 4460 | 4460 | 4460 | 4460 | 10 |
| 612 | 20231206 | 100400 | 1438448210 | 4460 | 4460 | 4465 | 4460 | 1707 |
| 613 | 20231206 | 100300 | 1430829990 | 4460 | 4460 | 4465 | 4460 | 124 |
| 614 | 20231206 | 100200 | 1430276850 | 4460 | 4460 | 4465 | 4460 | 1396 |
| 615 | 20231206 | 100100 | 1424050225 | 4460 | 4460 | 4460 | 4460 | 250 |
| 616 | 20231206 | 100000 | 1422935225 | 4460 | 4460 | 4460 | 4460 | 0 |
| 617 | 20231206 | 095900 | 1422935225 | 4460 | 4460 | 4460 | 4460 | 214 |
| 618 | 20231206 | 095800 | 1421980785 | 4460 | 4460 | 4460 | 4460 | 706 |
| 619 | 20231206 | 095700 | 1418832025 | 4455 | 4455 | 4455 | 4455 | 196 |
| 620 | 20231206 | 095600 | 1417958845 | 4460 | 4450 | 4460 | 4450 | 354 |
| 621 | 20231206 | 095500 | 1416380275 | 4450 | 4445 | 4450 | 4445 | 230 |
| 622 | 20231206 | 095400 | 1415356875 | 4445 | 4445 | 4445 | 4445 | 522 |
| 623 | 20231206 | 095300 | 1413036585 | 4445 | 4445 | 4475 | 4440 | 911 |
| 624 | 20231206 | 095200 | 1408976435 | 4445 | 4450 | 4450 | 4440 | 2827 |
| 625 | 20231206 | 095100 | 1396415055 | 4450 | 4450 | 4450 | 4450 | 103 |
| 626 | 20231206 | 095000 | 1395956705 | 4450 | 4455 | 4470 | 4450 | 212 |
| 627 | 20231206 | 094900 | 1395012650 | 4455 | 4465 | 4475 | 4435 | 931 |
| 628 | 20231206 | 094800 | 1390861465 | 4455 | 4435 | 4455 | 4435 | 2754 |
| 629 | 20231206 | 094700 | 1378634205 | 4435 | 4445 | 4445 | 4435 | 4206 |
| 630 | 20231206 | 094600 | 1359959275 | 4445 | 4450 | 4455 | 4445 | 2479 |
| 631 | 20231206 | 094500 | 1348931170 | 4455 | 4450 | 4460 | 4450 | 1855 |
| 632 | 20231206 | 094400 | 1340662580 | 4450 | 4465 | 4465 | 4450 | 7890 |
| 633 | 20231206 | 094300 | 1305494910 | 4465 | 4465 | 4465 | 4465 | 15 |
| 634 | 20231206 | 094200 | 1305427935 | 4465 | 4465 | 4470 | 4460 | 4041 |
| 635 | 20231206 | 094100 | 1287384870 | 4465 | 4465 | 4470 | 4465 | 589 |
| 636 | 20231206 | 094000 | 1284753985 | 4465 | 4470 | 4470 | 4460 | 1379 |
| 637 | 20231206 | 093900 | 1278592815 | 4475 | 4490 | 4490 | 4470 | 17620 |
| 638 | 20231206 | 093800 | 1199619820 | 4490 | 4485 | 4490 | 4485 | 710 |
| 639 | 20231206 | 093700 | 1196434355 | 4490 | 4485 | 4490 | 4485 | 1180 |
| 640 | 20231206 | 093600 | 1191140380 | 4485 | 4485 | 4490 | 4485 | 8819 |
| 641 | 20231206 | 093500 | 1151583955 | 4490 | 4495 | 4495 | 4485 | 1632 |
| 642 | 20231206 | 093400 | 1144259000 | 4490 | 4495 | 4500 | 4490 | 2245 |
| 643 | 20231206 | 093300 | 1134175310 | 4500 | 4495 | 4500 | 4490 | 2054 |
| 644 | 20231206 | 093200 | 1124945210 | 4495 | 4505 | 4505 | 4490 | 3732 |
| 645 | 20231206 | 093100 | 1108155260 | 4505 | 4485 | 4510 | 4485 | 2206 |
| 646 | 20231206 | 093000 | 1098226620 | 4490 | 4460 | 4490 | 4460 | 5669 |
| 647 | 20231206 | 092900 | 1072881775 | 4465 | 4480 | 4480 | 4465 | 6587 |
| 648 | 20231206 | 092800 | 1043430385 | 4480 | 4490 | 4490 | 4475 | 5374 |
| 649 | 20231206 | 092700 | 1019332380 | 4495 | 4490 | 4495 | 4490 | 2694 |
| 650 | 20231206 | 092600 | 1007231175 | 4490 | 4490 | 4490 | 4485 | 1837 |
| 651 | 20231206 | 092500 | 998986385 | 4490 | 4500 | 4510 | 4490 | 4850 |
| 652 | 20231206 | 092400 | 977158730 | 4500 | 4495 | 4500 | 4480 | 10189 |
| 653 | 20231206 | 092300 | 931369380 | 4490 | 4495 | 4495 | 4485 | 3348 |
| 654 | 20231206 | 092200 | 916331630 | 4490 | 4495 | 4500 | 4470 | 10035 |
| 655 | 20231206 | 092100 | 871302675 | 4495 | 4490 | 4495 | 4480 | 7469 |
| 656 | 20231206 | 092000 | 837766060 | 4490 | 4475 | 4495 | 4475 | 20503 |
| 657 | 20231206 | 091900 | 745881480 | 4475 | 4470 | 4475 | 4470 | 3237 |
| 658 | 20231206 | 091800 | 731409130 | 4465 | 4460 | 4470 | 4460 | 5886 |
| 659 | 20231206 | 091700 | 705116355 | 4465 | 4465 | 4465 | 4460 | 7504 |
| 660 | 20231206 | 091600 | 671629590 | 4460 | 4450 | 4465 | 4450 | 13445 |
| 661 | 20231206 | 091500 | 611677590 | 4450 | 4450 | 4450 | 4450 | 1510 |
| 662 | 20231206 | 091400 | 604958090 | 4440 | 4445 | 4455 | 4440 | 1950 |
| 663 | 20231206 | 091300 | 596285045 | 4455 | 4435 | 4455 | 4425 | 5594 |
| 664 | 20231206 | 091200 | 571416570 | 4435 | 4420 | 4435 | 4420 | 2842 |
| 665 | 20231206 | 091100 | 558833890 | 4420 | 4420 | 4425 | 4415 | 1975 |
| 666 | 20231206 | 091000 | 550099930 | 4420 | 4420 | 4420 | 4420 | 445 |
| 667 | 20231206 | 090900 | 548133030 | 4420 | 4415 | 4420 | 4410 | 1738 |
| 668 | 20231206 | 090800 | 540456080 | 4420 | 4415 | 4420 | 4415 | 99 |
| 669 | 20231206 | 090700 | 540018605 | 4420 | 4415 | 4420 | 4410 | 2059 |
| 670 | 20231206 | 090600 | 530930260 | 4415 | 4420 | 4420 | 4415 | 1618 |
| 671 | 20231206 | 090500 | 523782225 | 4420 | 4415 | 4420 | 4410 | 2183 |
| 672 | 20231206 | 090400 | 514145010 | 4415 | 4405 | 4420 | 4405 | 3825 |
| 673 | 20231206 | 090300 | 497271285 | 4405 | 4430 | 4430 | 4405 | 4495 |
| 674 | 20231206 | 090200 | 477447800 | 4430 | 4420 | 4435 | 4405 | 5123 |
| 675 | 20231206 | 090100 | 454823860 | 4420 | 4400 | 4420 | 4400 | 14959 |
| 676 | 20231206 | 090000 | 388817395 | 4400 | 4405 | 4440 | 4370 | 88108 |