34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 3 | 20231214 | 202100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20231214 | 202000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20231214 | 201900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20231214 | 201800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20231214 | 201700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20231214 | 201600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20231214 | 201500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20231214 | 201400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20231214 | 201300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20231214 | 201200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20231214 | 201100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20231214 | 201000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20231214 | 200900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20231214 | 200800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20231214 | 200700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20231214 | 200600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20231214 | 200500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20231214 | 200400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20231214 | 200300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20231214 | 200200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20231214 | 200100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20231214 | 200000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20231214 | 195900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20231214 | 195800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20231214 | 195700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20231214 | 195600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20231214 | 195500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20231214 | 195400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20231214 | 195300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20231214 | 195200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 33 | 20231214 | 195100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20231214 | 195000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20231214 | 194900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20231214 | 194800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20231214 | 194700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20231214 | 194600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20231214 | 194500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20231214 | 194400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20231214 | 194300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20231214 | 194200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20231214 | 194100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20231214 | 194000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20231214 | 193900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20231214 | 193800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20231214 | 193700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20231214 | 193600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20231214 | 193500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20231214 | 193400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20231214 | 193300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20231214 | 193200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20231214 | 193100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20231214 | 193000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20231214 | 192900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20231214 | 192800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20231214 | 192700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20231214 | 192600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20231214 | 192500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20231214 | 192400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20231214 | 192300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20231214 | 192200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 63 | 20231214 | 192100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20231214 | 192000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20231214 | 191900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20231214 | 191800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20231214 | 191700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20231214 | 191600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20231214 | 191500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20231214 | 191400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20231214 | 191300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20231214 | 191200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20231214 | 191100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20231214 | 191000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20231214 | 190900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20231214 | 190800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20231214 | 190700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20231214 | 190600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20231214 | 190500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20231214 | 190400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20231214 | 190300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20231214 | 190200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20231214 | 190100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20231214 | 190000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20231214 | 185900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20231214 | 185800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20231214 | 185700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20231214 | 185600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20231214 | 185500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20231214 | 185400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20231214 | 185300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20231214 | 185200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 93 | 20231214 | 185100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20231214 | 185000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20231214 | 184900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20231214 | 184800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20231214 | 184700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20231214 | 184600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20231214 | 184500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20231214 | 184400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20231214 | 184300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20231214 | 184200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20231214 | 184100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20231214 | 184000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20231214 | 183900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20231214 | 183800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20231214 | 183700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20231214 | 183600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20231214 | 183500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20231214 | 183400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20231214 | 183300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20231214 | 183200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20231214 | 183100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20231214 | 183000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20231214 | 182900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20231214 | 182800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20231214 | 182700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20231214 | 182600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20231214 | 182500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20231214 | 182400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20231214 | 182300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20231214 | 182200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 123 | 20231214 | 182100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20231214 | 182000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20231214 | 181900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20231214 | 181800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20231214 | 181700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20231214 | 181600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20231214 | 181500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20231214 | 181400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20231214 | 181300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20231214 | 181200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20231214 | 181100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20231214 | 181000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20231214 | 180900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20231214 | 180800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20231214 | 180700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20231214 | 180600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20231214 | 180500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20231214 | 180400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20231214 | 180300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20231214 | 180200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20231214 | 180100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20231214 | 180000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20231214 | 175900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20231214 | 175800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20231214 | 175700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20231214 | 175600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20231214 | 175500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20231214 | 175400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20231214 | 175300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20231214 | 175200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 153 | 20231214 | 175100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20231214 | 175000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20231214 | 174900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20231214 | 174800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20231214 | 174700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20231214 | 174600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20231214 | 174500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20231214 | 174400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20231214 | 174300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20231214 | 174200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20231214 | 174100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20231214 | 174000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20231214 | 173900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20231214 | 173800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20231214 | 173700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20231214 | 173600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20231214 | 173500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20231214 | 173400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20231214 | 173300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20231214 | 173200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20231214 | 173100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20231214 | 173000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20231214 | 172900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20231214 | 172800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20231214 | 172700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20231214 | 172600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20231214 | 172500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20231214 | 172400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20231214 | 172300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20231214 | 172200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 183 | 20231214 | 172100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20231214 | 172000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20231214 | 171900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20231214 | 171800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20231214 | 171700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20231214 | 171600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20231214 | 171500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20231214 | 171400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20231214 | 171300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20231214 | 171200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20231214 | 171100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20231214 | 171000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20231214 | 170900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20231214 | 170800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20231214 | 170700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20231214 | 170600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20231214 | 170500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20231214 | 170400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20231214 | 170300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20231214 | 170200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20231214 | 170100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20231214 | 170000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20231214 | 165900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20231214 | 165800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20231214 | 165700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20231214 | 165600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20231214 | 165500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20231214 | 165400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20231214 | 165300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20231214 | 165200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 213 | 20231214 | 165100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20231214 | 165000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20231214 | 164900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20231214 | 164800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20231214 | 164700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20231214 | 164600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20231214 | 164500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20231214 | 164400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20231214 | 164300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20231214 | 164200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20231214 | 164100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20231214 | 164000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20231214 | 163900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20231214 | 163800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20231214 | 163700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20231214 | 163600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20231214 | 163500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20231214 | 163400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20231214 | 163300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20231214 | 163200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20231214 | 163100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20231214 | 163000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20231214 | 162900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20231214 | 162800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20231214 | 162700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20231214 | 162600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20231214 | 162500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20231214 | 162400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 241 | 20231214 | 162300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 242 | 20231214 | 162200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 243 | 20231214 | 162100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 244 | 20231214 | 162000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20231214 | 161900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 246 | 20231214 | 161800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 247 | 20231214 | 161700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 248 | 20231214 | 161600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 249 | 20231214 | 161500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 250 | 20231214 | 161400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 251 | 20231214 | 161300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 252 | 20231214 | 161200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 253 | 20231214 | 161100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 254 | 20231214 | 161000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 255 | 20231214 | 160900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 256 | 20231214 | 160800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 257 | 20231214 | 160700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 258 | 20231214 | 160600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 259 | 20231214 | 160500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 260 | 20231214 | 160400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 261 | 20231214 | 160300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 262 | 20231214 | 160200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 263 | 20231214 | 160100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 264 | 20231214 | 160000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 265 | 20231214 | 155900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 266 | 20231214 | 155800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 267 | 20231214 | 155700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20231214 | 155600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 269 | 20231214 | 155500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 270 | 20231214 | 155400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 271 | 20231214 | 155300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 272 | 20231214 | 155200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 273 | 20231214 | 155100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 274 | 20231214 | 155000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 275 | 20231214 | 154900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 276 | 20231214 | 154800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 277 | 20231214 | 154700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 278 | 20231214 | 154600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 279 | 20231214 | 154500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 280 | 20231214 | 154400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20231214 | 154300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 282 | 20231214 | 154200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 283 | 20231214 | 154100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 284 | 20231214 | 154000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 285 | 20231214 | 153900 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 286 | 20231214 | 153800 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 287 | 20231214 | 153700 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 288 | 20231214 | 153600 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 289 | 20231214 | 153500 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 290 | 20231214 | 153400 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 291 | 20231214 | 153300 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 292 | 20231214 | 153200 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 293 | 20231214 | 153100 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 294 | 20231214 | 153000 | 2886364840 | 4395 | 4395 | 4395 | 4395 | 10653 |
| 295 | 20231214 | 152900 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 296 | 20231214 | 152800 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 297 | 20231214 | 152700 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 298 | 20231214 | 152600 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 299 | 20231214 | 152500 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 300 | 20231214 | 152400 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 301 | 20231214 | 152300 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 302 | 20231214 | 152200 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 303 | 20231214 | 152100 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 304 | 20231214 | 152000 | 2839544905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20231214 | 151900 | 2839544905 | 4395 | 4400 | 4400 | 4395 | 53 |
| 306 | 20231214 | 151800 | 2839311820 | 4395 | 4420 | 4420 | 4395 | 107 |
| 307 | 20231214 | 151700 | 2838839055 | 4395 | 4405 | 4415 | 4395 | 879 |
| 308 | 20231214 | 151600 | 2834960100 | 4400 | 4415 | 4415 | 4400 | 996 |
| 309 | 20231214 | 151500 | 2830576180 | 4415 | 4420 | 4420 | 4400 | 401 |
| 310 | 20231214 | 151400 | 2828809685 | 4400 | 4420 | 4420 | 4400 | 1315 |
| 311 | 20231214 | 151300 | 2823020245 | 4390 | 4395 | 4415 | 4390 | 2966 |
| 312 | 20231214 | 151200 | 2809990030 | 4395 | 4425 | 4425 | 4395 | 1335 |
| 313 | 20231214 | 151100 | 2804085685 | 4425 | 4430 | 4430 | 4425 | 169 |
| 314 | 20231214 | 151000 | 2803337110 | 4390 | 4425 | 4435 | 4390 | 700 |
| 315 | 20231214 | 150900 | 2800252925 | 4395 | 4405 | 4420 | 4395 | 1929 |
| 316 | 20231214 | 150800 | 2791760965 | 4405 | 4410 | 4410 | 4405 | 450 |
| 317 | 20231214 | 150700 | 2789778215 | 4405 | 4405 | 4405 | 4405 | 20 |
| 318 | 20231214 | 150600 | 2789690115 | 4405 | 4410 | 4410 | 4400 | 1782 |
| 319 | 20231214 | 150500 | 2781847545 | 4400 | 4400 | 4400 | 4400 | 579 |
| 320 | 20231214 | 150400 | 2779299945 | 4420 | 4420 | 4420 | 4420 | 0 |
| 321 | 20231214 | 150300 | 2779299945 | 4420 | 4415 | 4420 | 4390 | 5554 |
| 322 | 20231214 | 150200 | 2754849675 | 4410 | 4415 | 4415 | 4410 | 759 |
| 323 | 20231214 | 150100 | 2751501985 | 4415 | 4420 | 4420 | 4415 | 3719 |
| 324 | 20231214 | 150000 | 2735064150 | 4420 | 4425 | 4425 | 4420 | 158 |
| 325 | 20231214 | 145900 | 2734365025 | 4425 | 4420 | 4425 | 4420 | 396 |
| 326 | 20231214 | 145800 | 2732614680 | 4415 | 4415 | 4415 | 4415 | 196 |
| 327 | 20231214 | 145700 | 2731749340 | 4410 | 4420 | 4420 | 4410 | 260 |
| 328 | 20231214 | 145600 | 2730601460 | 4415 | 4405 | 4415 | 4405 | 329 |
| 329 | 20231214 | 145500 | 2729149450 | 4410 | 4400 | 4410 | 4400 | 789 |
| 330 | 20231214 | 145400 | 2725670910 | 4405 | 4410 | 4410 | 4405 | 170 |
| 331 | 20231214 | 145300 | 2724921450 | 4400 | 4410 | 4410 | 4400 | 282 |
| 332 | 20231214 | 145200 | 2723680040 | 4415 | 4410 | 4415 | 4405 | 793 |
| 333 | 20231214 | 145100 | 2720185695 | 4415 | 4415 | 4430 | 4410 | 216 |
| 334 | 20231214 | 145000 | 2719232315 | 4420 | 4430 | 4430 | 4420 | 152 |
| 335 | 20231214 | 144900 | 2718560175 | 4430 | 4430 | 4430 | 4430 | 23 |
| 336 | 20231214 | 144800 | 2718458285 | 4410 | 4420 | 4445 | 4405 | 1526 |
| 337 | 20231214 | 144700 | 2711706875 | 4420 | 4425 | 4425 | 4420 | 123 |
| 338 | 20231214 | 144600 | 2711163100 | 4425 | 4410 | 4425 | 4410 | 226 |
| 339 | 20231214 | 144500 | 2710166035 | 4405 | 4405 | 4405 | 4405 | 198 |
| 340 | 20231214 | 144400 | 2709293845 | 4405 | 4405 | 4405 | 4405 | 235 |
| 341 | 20231214 | 144300 | 2708258670 | 4405 | 4405 | 4410 | 4405 | 432 |
| 342 | 20231214 | 144200 | 2706354710 | 4405 | 4400 | 4405 | 4400 | 703 |
| 343 | 20231214 | 144100 | 2703259220 | 4405 | 4405 | 4405 | 4405 | 197 |
| 344 | 20231214 | 144000 | 2702391435 | 4400 | 4395 | 4400 | 4395 | 1563 |
| 345 | 20231214 | 143900 | 2695522030 | 4395 | 4390 | 4395 | 4385 | 1479 |
| 346 | 20231214 | 143800 | 2689033055 | 4385 | 4390 | 4390 | 4385 | 1932 |
| 347 | 20231214 | 143700 | 2680554245 | 4385 | 4390 | 4390 | 4385 | 254 |
| 348 | 20231214 | 143600 | 2679439205 | 4390 | 4390 | 4390 | 4390 | 100 |
| 349 | 20231214 | 143500 | 2679000205 | 4385 | 4385 | 4390 | 4385 | 124 |
| 350 | 20231214 | 143400 | 2678455965 | 4390 | 4385 | 4390 | 4385 | 600 |
| 351 | 20231214 | 143300 | 2675824465 | 4390 | 4385 | 4390 | 4385 | 742 |
| 352 | 20231214 | 143200 | 2672569625 | 4385 | 4385 | 4390 | 4385 | 862 |
| 353 | 20231214 | 143100 | 2668789750 | 4385 | 4390 | 4390 | 4385 | 803 |
| 354 | 20231214 | 143000 | 2665268095 | 4390 | 4390 | 4390 | 4390 | 103 |
| 355 | 20231214 | 142900 | 2664815925 | 4385 | 4390 | 4390 | 4380 | 3645 |
| 356 | 20231214 | 142800 | 2648834970 | 4390 | 4390 | 4395 | 4390 | 712 |
| 357 | 20231214 | 142700 | 2645709230 | 4390 | 4390 | 4390 | 4390 | 810 |
| 358 | 20231214 | 142600 | 2642153330 | 4385 | 4385 | 4385 | 4385 | 500 |
| 359 | 20231214 | 142500 | 2639960830 | 4385 | 4385 | 4390 | 4385 | 1402 |
| 360 | 20231214 | 142400 | 2633811560 | 4385 | 4390 | 4390 | 4385 | 2077 |
| 361 | 20231214 | 142300 | 2624702140 | 4385 | 4385 | 4385 | 4380 | 1610 |
| 362 | 20231214 | 142200 | 2617644990 | 4390 | 4385 | 4390 | 4385 | 456 |
| 363 | 20231214 | 142100 | 2615643930 | 4385 | 4385 | 4385 | 4385 | 844 |
| 364 | 20231214 | 142000 | 2611942990 | 4385 | 4385 | 4385 | 4385 | 511 |
| 365 | 20231214 | 141900 | 2609702255 | 4385 | 4390 | 4390 | 4380 | 8795 |
| 366 | 20231214 | 141800 | 2571134870 | 4395 | 4395 | 4395 | 4395 | 1 |
| 367 | 20231214 | 141700 | 2571130475 | 4395 | 4390 | 4395 | 4385 | 1287 |
| 368 | 20231214 | 141600 | 2565480805 | 4395 | 4395 | 4405 | 4390 | 10090 |
| 369 | 20231214 | 141500 | 2521176210 | 4405 | 4395 | 4405 | 4395 | 377 |
| 370 | 20231214 | 141400 | 2519516275 | 4395 | 4395 | 4400 | 4395 | 4376 |
| 371 | 20231214 | 141300 | 2500282755 | 4400 | 4400 | 4400 | 4400 | 158 |
| 372 | 20231214 | 141200 | 2499587555 | 4405 | 4405 | 4405 | 4405 | 3 |
| 373 | 20231214 | 141100 | 2499574340 | 4400 | 4410 | 4410 | 4400 | 501 |
| 374 | 20231214 | 141000 | 2497369930 | 4395 | 4395 | 4410 | 4395 | 262 |
| 375 | 20231214 | 140900 | 2496218330 | 4395 | 4400 | 4400 | 4395 | 6 |
| 376 | 20231214 | 140800 | 2496191945 | 4400 | 4400 | 4400 | 4400 | 51 |
| 377 | 20231214 | 140700 | 2495967545 | 4415 | 4405 | 4415 | 4395 | 3919 |
| 378 | 20231214 | 140600 | 2478722910 | 4405 | 4405 | 4405 | 4405 | 274 |
| 379 | 20231214 | 140500 | 2477515940 | 4420 | 4420 | 4420 | 4420 | 0 |
| 380 | 20231214 | 140400 | 2477515940 | 4420 | 4420 | 4420 | 4420 | 10 |
| 381 | 20231214 | 140300 | 2477471740 | 4420 | 4415 | 4420 | 4400 | 2218 |
| 382 | 20231214 | 140200 | 2467700775 | 4405 | 4405 | 4405 | 4405 | 1003 |
| 383 | 20231214 | 140100 | 2463282560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 384 | 20231214 | 140000 | 2463282560 | 4405 | 4415 | 4415 | 4405 | 291 |
| 385 | 20231214 | 135900 | 2462000685 | 4415 | 4410 | 4415 | 4410 | 22 |
| 386 | 20231214 | 135800 | 2461903655 | 4415 | 4415 | 4415 | 4415 | 10 |
| 387 | 20231214 | 135700 | 2461859505 | 4400 | 4410 | 4410 | 4400 | 1089 |
| 388 | 20231214 | 135600 | 2457065805 | 4410 | 4410 | 4410 | 4410 | 1838 |
| 389 | 20231214 | 135500 | 2448960225 | 4410 | 4410 | 4410 | 4410 | 540 |
| 390 | 20231214 | 135400 | 2446578825 | 4410 | 4410 | 4410 | 4410 | 0 |
| 391 | 20231214 | 135300 | 2446578825 | 4410 | 4420 | 4420 | 4410 | 3659 |
| 392 | 20231214 | 135200 | 2430437620 | 4420 | 4415 | 4420 | 4415 | 129 |
| 393 | 20231214 | 135100 | 2429868040 | 4420 | 4420 | 4420 | 4420 | 100 |
| 394 | 20231214 | 135000 | 2429426040 | 4435 | 4415 | 4435 | 4415 | 105 |
| 395 | 20231214 | 134900 | 2428962445 | 4415 | 4435 | 4435 | 4415 | 301 |
| 396 | 20231214 | 134800 | 2427633510 | 4435 | 4435 | 4435 | 4435 | 0 |
| 397 | 20231214 | 134700 | 2427633510 | 4435 | 4435 | 4435 | 4435 | 211 |
| 398 | 20231214 | 134600 | 2426697725 | 4410 | 4410 | 4415 | 4410 | 254 |
| 399 | 20231214 | 134500 | 2425577475 | 4415 | 4420 | 4440 | 4415 | 262 |
| 400 | 20231214 | 134400 | 2424419420 | 4410 | 4410 | 4410 | 4410 | 25 |
| 401 | 20231214 | 134300 | 2424309170 | 4415 | 4420 | 4420 | 4415 | 537 |
| 402 | 20231214 | 134200 | 2421937715 | 4425 | 4425 | 4425 | 4425 | 10 |
| 403 | 20231214 | 134100 | 2421893465 | 4420 | 4415 | 4420 | 4415 | 2249 |
| 404 | 20231214 | 134000 | 2411954130 | 4420 | 4425 | 4425 | 4420 | 170 |
| 405 | 20231214 | 133900 | 2411202470 | 4440 | 4440 | 4440 | 4440 | 1 |
| 406 | 20231214 | 133800 | 2411198030 | 4440 | 4425 | 4440 | 4425 | 180 |
| 407 | 20231214 | 133700 | 2410401400 | 4425 | 4425 | 4425 | 4425 | 27 |
| 408 | 20231214 | 133600 | 2410281925 | 4410 | 4410 | 4410 | 4410 | 0 |
| 409 | 20231214 | 133500 | 2410281925 | 4410 | 4425 | 4425 | 4410 | 1079 |
| 410 | 20231214 | 133400 | 2405517525 | 4430 | 4440 | 4440 | 4430 | 1333 |
| 411 | 20231214 | 133300 | 2399600710 | 4445 | 4430 | 4445 | 4430 | 911 |
| 412 | 20231214 | 133200 | 2395555565 | 4430 | 4430 | 4430 | 4430 | 86 |
| 413 | 20231214 | 133100 | 2395174585 | 4430 | 4430 | 4430 | 4430 | 10 |
| 414 | 20231214 | 133000 | 2395130285 | 4430 | 4430 | 4430 | 4430 | 5 |
| 415 | 20231214 | 132900 | 2395108135 | 4425 | 4425 | 4425 | 4425 | 61 |
| 416 | 20231214 | 132800 | 2394838210 | 4425 | 4425 | 4425 | 4425 | 2 |
| 417 | 20231214 | 132700 | 2394829360 | 4420 | 4420 | 4420 | 4420 | 301 |
| 418 | 20231214 | 132600 | 2393498940 | 4420 | 4420 | 4420 | 4420 | 374 |
| 419 | 20231214 | 132500 | 2391845860 | 4420 | 4420 | 4420 | 4420 | 300 |
| 420 | 20231214 | 132400 | 2390519860 | 4415 | 4415 | 4415 | 4415 | 0 |
| 421 | 20231214 | 132300 | 2390519860 | 4415 | 4415 | 4415 | 4415 | 1 |
| 422 | 20231214 | 132200 | 2390515445 | 4415 | 4420 | 4420 | 4415 | 10 |
| 423 | 20231214 | 132100 | 2390471285 | 4420 | 4420 | 4420 | 4420 | 275 |
| 424 | 20231214 | 132000 | 2389255785 | 4420 | 4420 | 4420 | 4420 | 0 |
| 425 | 20231214 | 131900 | 2389255785 | 4420 | 4415 | 4420 | 4415 | 1599 |
| 426 | 20231214 | 131800 | 2382189185 | 4415 | 4415 | 4415 | 4415 | 89 |
| 427 | 20231214 | 131700 | 2381796250 | 4415 | 4415 | 4415 | 4415 | 25 |
| 428 | 20231214 | 131600 | 2381685875 | 4415 | 4415 | 4415 | 4415 | 0 |
| 429 | 20231214 | 131500 | 2381685875 | 4415 | 4410 | 4415 | 4410 | 1480 |
| 430 | 20231214 | 131400 | 2375151885 | 4415 | 4400 | 4415 | 4400 | 609 |
| 431 | 20231214 | 131300 | 2372472250 | 4405 | 4405 | 4405 | 4405 | 1 |
| 432 | 20231214 | 131200 | 2372467845 | 4400 | 4410 | 4410 | 4400 | 3541 |
| 433 | 20231214 | 131100 | 2356887035 | 4410 | 4415 | 4415 | 4410 | 50 |
| 434 | 20231214 | 131000 | 2356666525 | 4405 | 4405 | 4405 | 4405 | 75 |
| 435 | 20231214 | 130900 | 2356336150 | 4405 | 4400 | 4405 | 4400 | 211 |
| 436 | 20231214 | 130800 | 2355406750 | 4400 | 4400 | 4400 | 4400 | 920 |
| 437 | 20231214 | 130700 | 2351358750 | 4400 | 4410 | 4410 | 4400 | 836 |
| 438 | 20231214 | 130600 | 2347675215 | 4410 | 4410 | 4410 | 4410 | 20 |
| 439 | 20231214 | 130500 | 2347587015 | 4405 | 4400 | 4405 | 4400 | 198 |
| 440 | 20231214 | 130400 | 2346715200 | 4400 | 4400 | 4400 | 4400 | 20 |
| 441 | 20231214 | 130300 | 2346627200 | 4400 | 4400 | 4400 | 4400 | 21 |
| 442 | 20231214 | 130200 | 2346534800 | 4395 | 4395 | 4395 | 4390 | 80 |
| 443 | 20231214 | 130100 | 2346183310 | 4395 | 4400 | 4400 | 4395 | 152 |
| 444 | 20231214 | 130000 | 2345515265 | 4400 | 4400 | 4400 | 4400 | 147 |
| 445 | 20231214 | 125900 | 2344868465 | 4400 | 4395 | 4400 | 4395 | 122 |
| 446 | 20231214 | 125800 | 2344332170 | 4395 | 4400 | 4400 | 4390 | 2646 |
| 447 | 20231214 | 125700 | 2332702800 | 4400 | 4410 | 4420 | 4400 | 721 |
| 448 | 20231214 | 125600 | 2329528030 | 4405 | 4405 | 4405 | 4405 | 40 |
| 449 | 20231214 | 125500 | 2329351830 | 4400 | 4400 | 4400 | 4400 | 1516 |
| 450 | 20231214 | 125400 | 2322681430 | 4405 | 4405 | 4405 | 4405 | 1 |
| 451 | 20231214 | 125300 | 2322677025 | 4400 | 4400 | 4400 | 4395 | 1491 |
| 452 | 20231214 | 125200 | 2316123080 | 4400 | 4400 | 4400 | 4400 | 1998 |
| 453 | 20231214 | 125100 | 2307331880 | 4405 | 4405 | 4405 | 4400 | 78 |
| 454 | 20231214 | 125000 | 2306988495 | 4405 | 4405 | 4405 | 4405 | 59 |
| 455 | 20231214 | 124900 | 2306728600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 456 | 20231214 | 124800 | 2306728600 | 4410 | 4405 | 4410 | 4400 | 217 |
| 457 | 20231214 | 124700 | 2305773265 | 4410 | 4410 | 4410 | 4410 | 1 |
| 458 | 20231214 | 124600 | 2305768855 | 4395 | 4395 | 4395 | 4395 | 0 |
| 459 | 20231214 | 124500 | 2305768855 | 4395 | 4400 | 4400 | 4395 | 962 |
| 460 | 20231214 | 124400 | 2301540850 | 4400 | 4415 | 4415 | 4400 | 3 |
| 461 | 20231214 | 124300 | 2301527620 | 4395 | 4415 | 4415 | 4395 | 2043 |
| 462 | 20231214 | 124200 | 2292541795 | 4415 | 4415 | 4415 | 4415 | 9 |
| 463 | 20231214 | 124100 | 2292502060 | 4415 | 4415 | 4415 | 4415 | 0 |
| 464 | 20231214 | 124000 | 2292502060 | 4415 | 4415 | 4415 | 4415 | 526 |
| 465 | 20231214 | 123900 | 2290179770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 466 | 20231214 | 123800 | 2290179770 | 4400 | 4415 | 4415 | 4400 | 150 |
| 467 | 20231214 | 123700 | 2289518270 | 4395 | 4400 | 4400 | 4395 | 471 |
| 468 | 20231214 | 123600 | 2287448075 | 4400 | 4410 | 4410 | 4400 | 72 |
| 469 | 20231214 | 123500 | 2287130785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 470 | 20231214 | 123400 | 2287130785 | 4410 | 4395 | 4410 | 4395 | 28 |
| 471 | 20231214 | 123300 | 2287007355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 472 | 20231214 | 123200 | 2287007355 | 4390 | 4405 | 4405 | 4390 | 786 |
| 473 | 20231214 | 123100 | 2283552685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 474 | 20231214 | 123000 | 2283552685 | 4400 | 4415 | 4415 | 4400 | 565 |
| 475 | 20231214 | 122900 | 2281065710 | 4410 | 4400 | 4410 | 4400 | 555 |
| 476 | 20231214 | 122800 | 2278621160 | 4405 | 4405 | 4405 | 4405 | 27 |
| 477 | 20231214 | 122700 | 2278502225 | 4405 | 4400 | 4405 | 4400 | 11 |
| 478 | 20231214 | 122600 | 2278453775 | 4395 | 4390 | 4395 | 4390 | 620 |
| 479 | 20231214 | 122500 | 2275730875 | 4390 | 4400 | 4400 | 4390 | 110 |
| 480 | 20231214 | 122400 | 2275247875 | 4400 | 4400 | 4400 | 4400 | 20 |
| 481 | 20231214 | 122300 | 2275159875 | 4390 | 4395 | 4395 | 4390 | 225 |
| 482 | 20231214 | 122200 | 2274171480 | 4395 | 4395 | 4395 | 4395 | 205 |
| 483 | 20231214 | 122100 | 2273270505 | 4395 | 4395 | 4395 | 4395 | 10 |
| 484 | 20231214 | 122000 | 2273226555 | 4390 | 4395 | 4395 | 4390 | 180 |
| 485 | 20231214 | 121900 | 2272435460 | 4395 | 4395 | 4395 | 4395 | 455 |
| 486 | 20231214 | 121800 | 2270435735 | 4405 | 4405 | 4405 | 4405 | 24 |
| 487 | 20231214 | 121700 | 2270330015 | 4405 | 4405 | 4405 | 4405 | 10 |
| 488 | 20231214 | 121600 | 2270285965 | 4405 | 4405 | 4405 | 4405 | 1 |
| 489 | 20231214 | 121500 | 2270281560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 490 | 20231214 | 121400 | 2270281560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 491 | 20231214 | 121300 | 2270281560 | 4405 | 4400 | 4405 | 4400 | 172 |
| 492 | 20231214 | 121200 | 2269524635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 493 | 20231214 | 121100 | 2269524635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 494 | 20231214 | 121000 | 2269524635 | 4390 | 4410 | 4410 | 4390 | 717 |
| 495 | 20231214 | 120900 | 2266373645 | 4410 | 4410 | 4410 | 4410 | 0 |
| 496 | 20231214 | 120800 | 2266373645 | 4410 | 4410 | 4410 | 4410 | 0 |
| 497 | 20231214 | 120700 | 2266373645 | 4410 | 4410 | 4410 | 4410 | 420 |
| 498 | 20231214 | 120600 | 2264521445 | 4410 | 4410 | 4410 | 4410 | 0 |
| 499 | 20231214 | 120500 | 2264521445 | 4410 | 4405 | 4410 | 4405 | 1000 |
| 500 | 20231214 | 120400 | 2260111465 | 4405 | 4405 | 4405 | 4405 | 0 |
| 501 | 20231214 | 120300 | 2260111465 | 4405 | 4400 | 4405 | 4390 | 1502 |
| 502 | 20231214 | 120200 | 2253511445 | 4410 | 4410 | 4410 | 4410 | 0 |
| 503 | 20231214 | 120100 | 2253511445 | 4410 | 4410 | 4410 | 4410 | 1 |
| 504 | 20231214 | 120000 | 2253507035 | 4400 | 4405 | 4410 | 4400 | 110 |
| 505 | 20231214 | 115900 | 2253022485 | 4405 | 4405 | 4405 | 4405 | 7 |
| 506 | 20231214 | 115800 | 2252991650 | 4405 | 4395 | 4405 | 4395 | 21 |
| 507 | 20231214 | 115700 | 2252899345 | 4405 | 4400 | 4405 | 4395 | 2028 |
| 508 | 20231214 | 115600 | 2243981070 | 4410 | 4410 | 4415 | 4410 | 60 |
| 509 | 20231214 | 115500 | 2243716445 | 4400 | 4405 | 4415 | 4400 | 1981 |
| 510 | 20231214 | 115400 | 2234992630 | 4420 | 4420 | 4420 | 4420 | 0 |
| 511 | 20231214 | 115300 | 2234992630 | 4420 | 4415 | 4420 | 4400 | 1168 |
| 512 | 20231214 | 115200 | 2229851205 | 4420 | 4420 | 4420 | 4420 | 4 |
| 513 | 20231214 | 115100 | 2229833525 | 4425 | 4425 | 4425 | 4425 | 19 |
| 514 | 20231214 | 115000 | 2229749450 | 4415 | 4415 | 4415 | 4415 | 1 |
| 515 | 20231214 | 114900 | 2229745035 | 4415 | 4415 | 4415 | 4415 | 0 |
| 516 | 20231214 | 114800 | 2229745035 | 4415 | 4415 | 4415 | 4415 | 8 |
| 517 | 20231214 | 114700 | 2229709715 | 4415 | 4415 | 4415 | 4415 | 2 |
| 518 | 20231214 | 114600 | 2229700885 | 4405 | 4405 | 4405 | 4405 | 0 |
| 519 | 20231214 | 114500 | 2229700885 | 4405 | 4405 | 4405 | 4405 | 1165 |
| 520 | 20231214 | 114400 | 2224569060 | 4445 | 4415 | 4445 | 4400 | 863 |
| 521 | 20231214 | 114300 | 2220756655 | 4415 | 4410 | 4415 | 4410 | 506 |
| 522 | 20231214 | 114200 | 2218522670 | 4410 | 4405 | 4410 | 4400 | 125 |
| 523 | 20231214 | 114100 | 2217971570 | 4405 | 4400 | 4405 | 4395 | 502 |
| 524 | 20231214 | 114000 | 2215765265 | 4400 | 4410 | 4410 | 4400 | 463 |
| 525 | 20231214 | 113900 | 2213727385 | 4400 | 4400 | 4410 | 4395 | 429 |
| 526 | 20231214 | 113800 | 2211841770 | 4395 | 4410 | 4410 | 4395 | 44 |
| 527 | 20231214 | 113700 | 2211648270 | 4400 | 4400 | 4400 | 4400 | 4 |
| 528 | 20231214 | 113600 | 2211630670 | 4405 | 4405 | 4405 | 4400 | 95 |
| 529 | 20231214 | 113500 | 2211212200 | 4405 | 4400 | 4405 | 4395 | 1426 |
| 530 | 20231214 | 113400 | 2204941670 | 4400 | 4405 | 4405 | 4395 | 734 |
| 531 | 20231214 | 113300 | 2201714565 | 4400 | 4405 | 4405 | 4400 | 1223 |
| 532 | 20231214 | 113200 | 2196333280 | 4410 | 4410 | 4410 | 4410 | 103 |
| 533 | 20231214 | 113100 | 2195879050 | 4410 | 4410 | 4410 | 4410 | 1020 |
| 534 | 20231214 | 113000 | 2191380850 | 4400 | 4400 | 4400 | 4400 | 174 |
| 535 | 20231214 | 112900 | 2190615250 | 4400 | 4395 | 4400 | 4395 | 401 |
| 536 | 20231214 | 112800 | 2188852850 | 4400 | 4400 | 4410 | 4395 | 2787 |
| 537 | 20231214 | 112700 | 2176595045 | 4410 | 4400 | 4410 | 4400 | 20 |
| 538 | 20231214 | 112600 | 2176506865 | 4410 | 4400 | 4410 | 4390 | 2059 |
| 539 | 20231214 | 112500 | 2167454825 | 4400 | 4395 | 4400 | 4395 | 40 |
| 540 | 20231214 | 112400 | 2167279005 | 4400 | 4390 | 4400 | 4390 | 606 |
| 541 | 20231214 | 112300 | 2164615695 | 4395 | 4395 | 4395 | 4395 | 202 |
| 542 | 20231214 | 112200 | 2163727905 | 4390 | 4395 | 4395 | 4390 | 1107 |
| 543 | 20231214 | 112100 | 2158867655 | 4395 | 4390 | 4395 | 4390 | 269 |
| 544 | 20231214 | 112000 | 2157686650 | 4395 | 4390 | 4395 | 4390 | 230 |
| 545 | 20231214 | 111900 | 2156676095 | 4400 | 4395 | 4400 | 4390 | 905 |
| 546 | 20231214 | 111800 | 2152700835 | 4395 | 4400 | 4400 | 4395 | 1299 |
| 547 | 20231214 | 111700 | 2146991455 | 4400 | 4400 | 4400 | 4400 | 432 |
| 548 | 20231214 | 111600 | 2145090655 | 4400 | 4400 | 4400 | 4395 | 1106 |
| 549 | 20231214 | 111500 | 2140226025 | 4405 | 4405 | 4405 | 4395 | 876 |
| 550 | 20231214 | 111400 | 2136371160 | 4410 | 4400 | 4410 | 4390 | 3159 |
| 551 | 20231214 | 111300 | 2122484830 | 4400 | 4410 | 4410 | 4400 | 952 |
| 552 | 20231214 | 111200 | 2118295265 | 4400 | 4405 | 4410 | 4400 | 336 |
| 553 | 20231214 | 111100 | 2116816340 | 4400 | 4415 | 4415 | 4400 | 12423 |
| 554 | 20231214 | 111000 | 2062129855 | 4410 | 4435 | 4435 | 4410 | 3073 |
| 555 | 20231214 | 110900 | 2048562035 | 4435 | 4430 | 4435 | 4425 | 161 |
| 556 | 20231214 | 110800 | 2047849350 | 4435 | 4435 | 4435 | 4435 | 6 |
| 557 | 20231214 | 110700 | 2047822740 | 4425 | 4435 | 4440 | 4425 | 1912 |
| 558 | 20231214 | 110600 | 2039352315 | 4445 | 4435 | 4445 | 4435 | 168 |
| 559 | 20231214 | 110500 | 2038607215 | 4435 | 4435 | 4435 | 4435 | 4 |
| 560 | 20231214 | 110400 | 2038589475 | 4430 | 4440 | 4440 | 4430 | 4124 |
| 561 | 20231214 | 110300 | 2020300695 | 4445 | 4450 | 4450 | 4445 | 2995 |
| 562 | 20231214 | 110200 | 2006984125 | 4450 | 4450 | 4450 | 4450 | 0 |
| 563 | 20231214 | 110100 | 2006984125 | 4450 | 4450 | 4450 | 4450 | 399 |
| 564 | 20231214 | 110000 | 2005208575 | 4450 | 4450 | 4450 | 4450 | 515 |
| 565 | 20231214 | 105900 | 2002916825 | 4450 | 4450 | 4450 | 4450 | 1314 |
| 566 | 20231214 | 105800 | 1997069525 | 4450 | 4450 | 4455 | 4450 | 370 |
| 567 | 20231214 | 105700 | 1995422925 | 4455 | 4450 | 4455 | 4450 | 586 |
| 568 | 20231214 | 105600 | 1992814665 | 4450 | 4465 | 4465 | 4450 | 7170 |
| 569 | 20231214 | 105500 | 1960879940 | 4460 | 4470 | 4470 | 4460 | 1682 |
| 570 | 20231214 | 105400 | 1953369270 | 4465 | 4470 | 4470 | 4465 | 1322 |
| 571 | 20231214 | 105300 | 1947462755 | 4470 | 4485 | 4485 | 4470 | 4534 |
| 572 | 20231214 | 105200 | 1927169990 | 4485 | 4485 | 4485 | 4480 | 381 |
| 573 | 20231214 | 105100 | 1925462405 | 4480 | 4480 | 4490 | 4480 | 63 |
| 574 | 20231214 | 105000 | 1925180155 | 4480 | 4485 | 4485 | 4480 | 343 |
| 575 | 20231214 | 104900 | 1923641845 | 4485 | 4490 | 4490 | 4485 | 165 |
| 576 | 20231214 | 104800 | 1922901220 | 4480 | 4490 | 4490 | 4480 | 9821 |
| 577 | 20231214 | 104700 | 1878882575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 578 | 20231214 | 104600 | 1878882575 | 4495 | 4505 | 4505 | 4495 | 5074 |
| 579 | 20231214 | 104500 | 1856053875 | 4505 | 4510 | 4515 | 4505 | 870 |
| 580 | 20231214 | 104400 | 1852134135 | 4505 | 4505 | 4505 | 4505 | 24 |
| 581 | 20231214 | 104300 | 1852026015 | 4510 | 4505 | 4510 | 4505 | 382 |
| 582 | 20231214 | 104200 | 1850304715 | 4505 | 4515 | 4515 | 4505 | 714 |
| 583 | 20231214 | 104100 | 1847083795 | 4515 | 4520 | 4520 | 4515 | 121 |
| 584 | 20231214 | 104000 | 1846536980 | 4520 | 4520 | 4520 | 4520 | 50 |
| 585 | 20231214 | 103900 | 1846310980 | 4520 | 4505 | 4520 | 4505 | 737 |
| 586 | 20231214 | 103800 | 1842988430 | 4505 | 4510 | 4515 | 4505 | 340 |
| 587 | 20231214 | 103700 | 1841456220 | 4510 | 4515 | 4515 | 4510 | 1790 |
| 588 | 20231214 | 103600 | 1833381405 | 4515 | 4525 | 4525 | 4515 | 550 |
| 589 | 20231214 | 103500 | 1830895470 | 4525 | 4525 | 4525 | 4525 | 13 |
| 590 | 20231214 | 103400 | 1830836645 | 4525 | 4520 | 4525 | 4520 | 39 |
| 591 | 20231214 | 103300 | 1830660265 | 4525 | 4525 | 4525 | 4525 | 309 |
| 592 | 20231214 | 103200 | 1829262040 | 4525 | 4515 | 4525 | 4515 | 555 |
| 593 | 20231214 | 103100 | 1826755945 | 4515 | 4530 | 4530 | 4515 | 18 |
| 594 | 20231214 | 103000 | 1826674585 | 4515 | 4510 | 4515 | 4510 | 12 |
| 595 | 20231214 | 102900 | 1826620425 | 4510 | 4510 | 4535 | 4510 | 3138 |
| 596 | 20231214 | 102800 | 1812420880 | 4510 | 4515 | 4515 | 4510 | 249 |
| 597 | 20231214 | 102700 | 1811297330 | 4525 | 4510 | 4525 | 4510 | 940 |
| 598 | 20231214 | 102600 | 1807057690 | 4505 | 4515 | 4520 | 4505 | 235 |
| 599 | 20231214 | 102500 | 1805996700 | 4515 | 4515 | 4515 | 4515 | 0 |
| 600 | 20231214 | 102400 | 1805996700 | 4515 | 4505 | 4515 | 4505 | 150 |
| 601 | 20231214 | 102300 | 1805320810 | 4505 | 4510 | 4510 | 4500 | 1493 |
| 602 | 20231214 | 102200 | 1798590455 | 4525 | 4505 | 4525 | 4505 | 154 |
| 603 | 20231214 | 102100 | 1797895070 | 4505 | 4505 | 4505 | 4505 | 11 |
| 604 | 20231214 | 102000 | 1797845515 | 4505 | 4495 | 4505 | 4495 | 1337 |
| 605 | 20231214 | 101900 | 1791830435 | 4495 | 4495 | 4500 | 4495 | 272 |
| 606 | 20231214 | 101800 | 1790607770 | 4495 | 4485 | 4500 | 4485 | 164 |
| 607 | 20231214 | 101700 | 1789871835 | 4485 | 4490 | 4490 | 4485 | 407 |
| 608 | 20231214 | 101600 | 1788044940 | 4485 | 4485 | 4485 | 4485 | 0 |
| 609 | 20231214 | 101500 | 1788044940 | 4485 | 4485 | 4495 | 4485 | 28 |
| 610 | 20231214 | 101400 | 1787919330 | 4485 | 4490 | 4490 | 4485 | 818 |
| 611 | 20231214 | 101300 | 1784249885 | 4490 | 4490 | 4490 | 4490 | 313 |
| 612 | 20231214 | 101200 | 1782844515 | 4490 | 4500 | 4500 | 4490 | 25 |
| 613 | 20231214 | 101100 | 1782732060 | 4510 | 4515 | 4515 | 4510 | 902 |
| 614 | 20231214 | 101000 | 1778661830 | 4515 | 4515 | 4515 | 4515 | 0 |
| 615 | 20231214 | 100900 | 1778661830 | 4515 | 4500 | 4515 | 4500 | 3887 |
| 616 | 20231214 | 100800 | 1761169430 | 4500 | 4485 | 4500 | 4480 | 2840 |
| 617 | 20231214 | 100700 | 1748418205 | 4485 | 4490 | 4490 | 4485 | 771 |
| 618 | 20231214 | 100600 | 1744958700 | 4485 | 4490 | 4490 | 4485 | 3498 |
| 619 | 20231214 | 100500 | 1729267030 | 4490 | 4490 | 4490 | 4490 | 328 |
| 620 | 20231214 | 100400 | 1727794310 | 4495 | 4495 | 4495 | 4495 | 744 |
| 621 | 20231214 | 100300 | 1724450030 | 4495 | 4495 | 4495 | 4495 | 0 |
| 622 | 20231214 | 100200 | 1724450030 | 4495 | 4495 | 4495 | 4495 | 28 |
| 623 | 20231214 | 100100 | 1724324170 | 4490 | 4500 | 4500 | 4490 | 3022 |
| 624 | 20231214 | 100000 | 1710744110 | 4500 | 4505 | 4505 | 4500 | 727 |
| 625 | 20231214 | 095900 | 1707469360 | 4500 | 4495 | 4505 | 4495 | 275 |
| 626 | 20231214 | 095800 | 1706232285 | 4500 | 4495 | 4505 | 4495 | 106 |
| 627 | 20231214 | 095700 | 1705755465 | 4495 | 4515 | 4515 | 4495 | 5144 |
| 628 | 20231214 | 095600 | 1682568175 | 4515 | 4520 | 4530 | 4515 | 486 |
| 629 | 20231214 | 095500 | 1680371465 | 4520 | 4520 | 4520 | 4520 | 409 |
| 630 | 20231214 | 095400 | 1678522785 | 4520 | 4525 | 4525 | 4520 | 203 |
| 631 | 20231214 | 095300 | 1677604730 | 4540 | 4540 | 4540 | 4530 | 2770 |
| 632 | 20231214 | 095200 | 1665054100 | 4540 | 4540 | 4540 | 4540 | 92 |
| 633 | 20231214 | 095100 | 1664636420 | 4530 | 4540 | 4540 | 4530 | 948 |
| 634 | 20231214 | 095000 | 1660341970 | 4535 | 4520 | 4535 | 4520 | 278 |
| 635 | 20231214 | 094900 | 1659083375 | 4520 | 4520 | 4520 | 4520 | 916 |
| 636 | 20231214 | 094800 | 1654943055 | 4520 | 4520 | 4520 | 4520 | 888 |
| 637 | 20231214 | 094700 | 1650929295 | 4530 | 4530 | 4530 | 4520 | 54 |
| 638 | 20231214 | 094600 | 1650685195 | 4535 | 4535 | 4535 | 4535 | 1 |
| 639 | 20231214 | 094500 | 1650680660 | 4515 | 4545 | 4545 | 4515 | 2 |
| 640 | 20231214 | 094400 | 1650671600 | 4505 | 4510 | 4510 | 4505 | 1148 |
| 641 | 20231214 | 094300 | 1645497360 | 4505 | 4520 | 4545 | 4505 | 1743 |
| 642 | 20231214 | 094200 | 1637622325 | 4525 | 4535 | 4535 | 4520 | 6800 |
| 643 | 20231214 | 094100 | 1606856935 | 4535 | 4540 | 4540 | 4535 | 4109 |
| 644 | 20231214 | 094000 | 1588202545 | 4540 | 4550 | 4550 | 4540 | 2387 |
| 645 | 20231214 | 093900 | 1577345450 | 4550 | 4560 | 4560 | 4550 | 495 |
| 646 | 20231214 | 093800 | 1575090765 | 4565 | 4565 | 4565 | 4565 | 4995 |
| 647 | 20231214 | 093700 | 1552288590 | 4565 | 4555 | 4570 | 4550 | 4214 |
| 648 | 20231214 | 093600 | 1533058955 | 4555 | 4555 | 4555 | 4550 | 1330 |
| 649 | 20231214 | 093500 | 1527005600 | 4555 | 4555 | 4555 | 4550 | 217 |
| 650 | 20231214 | 093400 | 1526018150 | 4550 | 4550 | 4555 | 4540 | 4525 |
| 651 | 20231214 | 093300 | 1505429405 | 4555 | 4550 | 4555 | 4550 | 460 |
| 652 | 20231214 | 093200 | 1503336390 | 4550 | 4540 | 4550 | 4540 | 731 |
| 653 | 20231214 | 093100 | 1500017340 | 4540 | 4555 | 4565 | 4540 | 2928 |
| 654 | 20231214 | 093000 | 1486697675 | 4555 | 4540 | 4565 | 4540 | 2341 |
| 655 | 20231214 | 092900 | 1476050440 | 4535 | 4525 | 4535 | 4525 | 1335 |
| 656 | 20231214 | 092800 | 1470007525 | 4525 | 4545 | 4545 | 4525 | 1661 |
| 657 | 20231214 | 092700 | 1462474200 | 4525 | 4525 | 4535 | 4525 | 4245 |
| 658 | 20231214 | 092600 | 1443260235 | 4520 | 4515 | 4520 | 4515 | 381 |
| 659 | 20231214 | 092500 | 1441538125 | 4520 | 4515 | 4520 | 4500 | 6217 |
| 660 | 20231214 | 092400 | 1413510890 | 4515 | 4500 | 4515 | 4500 | 2811 |
| 661 | 20231214 | 092300 | 1400832655 | 4510 | 4490 | 4510 | 4485 | 3652 |
| 662 | 20231214 | 092200 | 1384443970 | 4490 | 4490 | 4510 | 4485 | 3066 |
| 663 | 20231214 | 092100 | 1370655510 | 4500 | 4510 | 4515 | 4485 | 3182 |
| 664 | 20231214 | 092000 | 1356352575 | 4500 | 4490 | 4510 | 4485 | 1135 |
| 665 | 20231214 | 091900 | 1351251440 | 4480 | 4505 | 4550 | 4480 | 40529 |
| 666 | 20231214 | 091800 | 1169202780 | 4510 | 4515 | 4535 | 4505 | 9887 |
| 667 | 20231214 | 091700 | 1124562990 | 4515 | 4530 | 4530 | 4500 | 17593 |
| 668 | 20231214 | 091600 | 1045101845 | 4520 | 4555 | 4575 | 4500 | 14240 |
| 669 | 20231214 | 091500 | 980734175 | 4555 | 4560 | 4590 | 4555 | 1399 |
| 670 | 20231214 | 091400 | 974355975 | 4565 | 4570 | 4595 | 4565 | 4314 |
| 671 | 20231214 | 091300 | 954656755 | 4570 | 4590 | 4595 | 4570 | 6636 |
| 672 | 20231214 | 091200 | 924216015 | 4590 | 4580 | 4590 | 4575 | 2045 |
| 673 | 20231214 | 091100 | 914859125 | 4580 | 4595 | 4595 | 4580 | 2522 |
| 674 | 20231214 | 091000 | 903290675 | 4600 | 4590 | 4605 | 4575 | 7717 |
| 675 | 20231214 | 090900 | 867856310 | 4575 | 4580 | 4590 | 4575 | 5416 |
| 676 | 20231214 | 090800 | 843047735 | 4590 | 4600 | 4605 | 4570 | 2670 |
| 677 | 20231214 | 090700 | 830806995 | 4600 | 4585 | 4600 | 4575 | 748 |
| 678 | 20231214 | 090600 | 827374355 | 4585 | 4615 | 4620 | 4570 | 10202 |
| 679 | 20231214 | 090500 | 780442300 | 4615 | 4640 | 4645 | 4615 | 4027 |
| 680 | 20231214 | 090400 | 761799275 | 4640 | 4645 | 4665 | 4610 | 31959 |
| 681 | 20231214 | 090300 | 613761160 | 4645 | 4620 | 4655 | 4610 | 42606 |
| 682 | 20231214 | 090200 | 416204445 | 4625 | 4550 | 4640 | 4550 | 27651 |
| 683 | 20231214 | 090100 | 288505485 | 4535 | 4570 | 4595 | 4530 | 10426 |
| 684 | 20231214 | 090000 | 240959110 | 4570 | 4610 | 4620 | 4550 | 50515 |